{"t":"TRMK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.3139,0.3257,0.3139,0.3139,2400.0],["1980-03-18",0.3139,0.3139,0.3139,0.3139,0.0],["1980-03-19",0.3139,0.3198,0.308,0.308,14400.0],["1980-03-20",0.308,0.308,0.308,0.308,0.0],["1980-03-21",0.308,0.308,0.308,0.308,0.0],["1980-03-24",0.308,0.3198,0.308,0.308,7200.0],["1980-03-25",0.308,0.308,0.308,0.308,0.0],["1980-03-26",0.308,0.3316,0.308,0.308,2400.0],["1980-03-27",0.308,0.308,0.308,0.308,0.0],["1980-03-28",0.308,0.3139,0.2724,0.2724,21600.0],["1980-03-31",0.2724,0.2724,0.2724,0.2724,0.0],["1980-04-01",0.2724,0.2724,0.2724,0.2724,0.0],["1980-04-02",0.2724,0.2724,0.2724,0.2724,0.0],["1980-04-03",0.2724,0.2724,0.2724,0.2724,0.0],["1980-04-07",0.2724,0.2724,0.2724,0.2724,0.0],["1980-04-08",0.2783,0.3139,0.2783,0.2783,2400.0],["1980-04-09",0.2783,0.2783,0.2783,0.2783,0.0],["1980-04-10",0.2783,0.2783,0.2783,0.2783,0.0],["1980-04-11",0.2783,0.2783,0.2783,0.2783,0.0],["1980-04-14",0.2783,0.2783,0.2783,0.2783,0.0],["1980-04-15",0.2783,0.2783,0.2783,0.2783,0.0],["1980-04-16",0.2783,0.2783,0.2783,0.2783,0.0],["1980-04-17",0.2783,0.2783,0.2783,0.2783,0.0],["1980-04-18",0.2783,0.2783,0.2783,0.2783,0.0],["1980-04-21",0.2783,0.3198,0.2783,0.2783,4800.0],["1980-04-22",0.2783,0.3198,0.2783,0.2783,9600.0],["1980-04-23",0.2783,0.2783,0.2783,0.2783,0.0],["1980-04-24",0.2783,0.2783,0.2783,0.2783,0.0],["1980-04-25",0.2783,0.2783,0.2783,0.2783,0.0],["1980-04-28",0.2783,0.2783,0.2783,0.2783,0.0],["1980-04-29",0.2783,0.3198,0.2783,0.2783,2400.0],["1980-04-30",0.2783,0.2783,0.2783,0.2783,0.0],["1980-05-01",0.2783,0.2783,0.2783,0.2783,0.0],["1980-05-02",0.2783,0.2783,0.2783,0.2783,0.0],["1980-05-05",0.2783,0.3139,0.2783,0.2783,28800.0],["1980-05-06",0.2783,0.2783,0.2783,0.2783,0.0],["1980-05-07",0.2783,0.2783,0.2783,0.2783,0.0],["1980-05-08",0.2783,0.2783,0.2783,0.2783,0.0],["1980-05-09",0.2783,0.3139,0.2783,0.2783,4800.0],["1980-05-12",0.2783,0.2783,0.2783,0.2783,0.0],["1980-05-13",0.2783,0.2783,0.2783,0.2783,0.0],["1980-05-14",0.2783,0.3139,0.2783,0.2783,2400.0],["1980-05-15",0.2783,0.3139,0.2783,0.2783,7200.0],["1980-05-16",0.2783,0.2783,0.2783,0.2783,0.0],["1980-05-19",0.2783,0.3139,0.2783,0.2783,7200.0],["1980-05-20",0.2783,0.3139,0.2783,0.2783,24000.0],["1980-05-21",0.2783,0.2783,0.2783,0.2783,0.0],["1980-05-22",0.2783,0.3139,0.2783,0.2783,12000.0],["1980-05-23",0.2783,0.2783,0.2783,0.2783,0.0],["1980-05-27",0.2783,0.2783,0.2783,0.2783,0.0],["1980-05-28",0.2783,0.2783,0.2783,0.2783,0.0],["1980-05-29",0.2783,0.2783,0.2783,0.2783,0.0],["1980-05-30",0.2783,0.2783,0.2783,0.2783,0.0],["1980-06-02",0.2783,0.2783,0.2783,0.2783,0.0],["1980-06-03",0.2783,0.2783,0.2783,0.2783,0.0],["1980-06-04",0.2783,0.2783,0.2783,0.2783,0.0],["1980-06-05",0.2843,0.3198,0.2843,0.2843,2400.0],["1980-06-06",0.2843,0.2843,0.2843,0.2843,0.0],["1980-06-09",0.2843,0.2843,0.2843,0.2843,0.0],["1980-06-10",0.2843,0.2843,0.2843,0.2843,0.0],["1980-06-11",0.2843,0.2843,0.2843,0.2843,0.0],["1980-06-12",0.2843,0.3198,0.2843,0.2843,2400.0],["1980-06-13",0.2843,0.3198,0.2843,0.2843,12000.0],["1980-06-16",0.2843,0.2843,0.2843,0.2843,0.0],["1980-06-17",0.2843,0.3139,0.2783,0.2783,16800.0],["1980-06-18",0.2783,0.2783,0.2783,0.2783,0.0],["1980-06-19",0.2843,0.3198,0.2843,0.2843,16800.0],["1980-06-20",0.2843,0.2843,0.2843,0.2843,0.0],["1980-06-23",0.2843,0.2843,0.2843,0.2843,0.0],["1980-06-24",0.2843,0.3198,0.2843,0.2843,4800.0],["1980-06-25",0.2843,0.2843,0.2843,0.2843,0.0],["1980-06-26",0.2843,0.3198,0.2843,0.2843,2400.0],["1980-06-27",0.2843,0.2843,0.2843,0.2843,0.0],["1980-06-30",0.2843,0.2843,0.2843,0.2843,0.0],["1980-07-01",0.2843,0.2843,0.2843,0.2843,0.0],["1980-07-02",0.2843,0.3198,0.2843,0.2843,4800.0],["1980-07-03",0.2843,0.2843,0.2843,0.2843,0.0],["1980-07-07",0.2843,0.2843,0.2843,0.2843,0.0],["1980-07-08",0.2843,0.3198,0.2843,0.2843,9600.0],["1980-07-09",0.2843,0.2843,0.2843,0.2843,0.0],["1980-07-10",0.2843,0.3198,0.2843,0.2843,2400.0],["1980-07-11",0.2843,0.2843,0.2843,0.2843,0.0],["1980-07-14",0.2843,0.2843,0.2843,0.2843,0.0],["1980-07-15",0.2843,0.2843,0.2843,0.2843,0.0],["1980-07-16",0.2902,0.3198,0.2902,0.2902,7200.0],["1980-07-17",0.2902,0.3198,0.2902,0.2902,9600.0],["1980-07-18",0.2902,0.2902,0.2902,0.2902,0.0],["1980-07-21",0.2902,0.3198,0.2902,0.2902,2400.0],["1980-07-22",0.2902,0.3198,0.2902,0.2902,2400.0],["1980-07-23",0.2961,0.3316,0.2961,0.2961,12000.0],["1980-07-24",0.2961,0.2961,0.2961,0.2961,0.0],["1980-07-25",0.2961,0.3316,0.2961,0.2961,2400.0],["1980-07-28",0.2961,0.2961,0.2961,0.2961,0.0],["1980-07-29",0.2961,0.2961,0.2961,0.2961,0.0],["1980-07-30",0.308,0.3316,0.308,0.308,4800.0],["1980-07-31",0.308,0.3435,0.308,0.308,4800.0],["1980-08-01",0.308,0.308,0.308,0.308,0.0],["1980-08-04",0.308,0.308,0.308,0.308,0.0],["1980-08-05",0.308,0.3435,0.308,0.308,2400.0],["1980-08-06",0.308,0.3435,0.308,0.308,9600.0],["1980-08-07",0.308,0.308,0.308,0.308,0.0],["1980-08-08",0.308,0.308,0.308,0.308,0.0],["1980-08-11",0.308,0.308,0.308,0.308,0.0],["1980-08-12",0.3139,0.3435,0.3139,0.3139,28800.0],["1980-08-13",0.3198,0.3435,0.3198,0.3198,2400.0],["1980-08-14",0.3198,0.3198,0.3198,0.3198,0.0],["1980-08-15",0.3198,0.3198,0.3198,0.3198,0.0],["1980-08-18",0.3198,0.3198,0.3198,0.3198,0.0],["1980-08-19",0.3257,0.3553,0.3257,0.3257,2400.0],["1980-08-20",0.3257,0.3257,0.3257,0.3257,0.0],["1980-08-21",0.3257,0.3257,0.3257,0.3257,0.0],["1980-08-22",0.3257,0.3553,0.3257,0.3257,2400.0],["1980-08-25",0.3257,0.3257,0.3257,0.3257,0.0],["1980-08-26",0.3376,0.3672,0.3376,0.3376,12000.0],["1980-08-27",0.3376,0.3672,0.3376,0.3376,2400.0],["1980-08-28",0.3376,0.3376,0.3376,0.3376,0.0],["1980-08-29",0.3376,0.3613,0.3316,0.3316,7200.0],["1980-09-02",0.3316,0.3613,0.3316,0.3316,9600.0],["1980-09-03",0.3316,0.3553,0.3228,0.3228,24000.0],["1980-09-04",0.3228,0.3228,0.3228,0.3228,0.0],["1980-09-05",0.3228,0.3228,0.3228,0.3228,0.0],["1980-09-08",0.3228,0.3228,0.3228,0.3228,0.0],["1980-09-09",0.3228,0.3228,0.3228,0.3228,0.0],["1980-09-10",0.3228,0.3228,0.3228,0.3228,0.0],["1980-09-11",0.3228,0.3228,0.3228,0.3228,0.0],["1980-09-12",0.3228,0.3228,0.3228,0.3228,0.0],["1980-09-15",0.3228,0.3228,0.3228,0.3228,0.0],["1980-09-16",0.3228,0.3494,0.3139,0.3139,4800.0],["1980-09-17",0.3139,0.3494,0.3139,0.3139,7200.0],["1980-09-18",0.3139,0.3435,0.3139,0.3139,7200.0],["1980-09-19",0.3139,0.3139,0.3139,0.3139,0.0],["1980-09-22",0.3198,0.3494,0.3198,0.3198,24000.0],["1980-09-23",0.3198,0.3198,0.3198,0.3198,0.0],["1980-09-24",0.3198,0.3198,0.3198,0.3198,0.0],["1980-09-25",0.3376,0.3553,0.3376,0.3376,7200.0],["1980-09-26",0.3553,0.3613,0.3553,0.3553,19200.0],["1980-09-29",0.3553,0.3553,0.3553,0.3553,0.0],["1980-09-30",0.3909,0.4205,0.3909,0.3909,14400.0],["1980-10-01",0.4205,0.4501,0.4205,0.4205,31200.0],["1980-10-02",0.4264,0.4619,0.4264,0.4264,31200.0],["1980-10-03",0.4264,0.4501,0.4264,0.4264,50400.0],["1980-10-06",0.4264,0.4501,0.4234,0.4234,45600.0],["1980-10-07",0.4234,0.4501,0.4234,0.4234,12000.0],["1980-10-08",0.4234,0.4323,0.4027,0.4027,43200.0],["1980-10-09",0.4027,0.4323,0.4027,0.4027,4800.0],["1980-10-10",0.4027,0.4323,0.4027,0.4027,4800.0],["1980-10-13",0.4027,0.4323,0.3968,0.3968,24000.0],["1980-10-14",0.3968,0.4205,0.3909,0.3909,12000.0],["1980-10-15",0.3909,0.3909,0.3909,0.3909,0.0],["1980-10-16",0.3909,0.4205,0.3909,0.3909,2400.0],["1980-10-17",0.3909,0.4027,0.3672,0.3672,7200.0],["1980-10-20",0.3672,0.3997,0.3672,0.3672,2400.0],["1980-10-21",0.3672,0.3672,0.3672,0.3672,0.0],["1980-10-22",0.3672,0.3672,0.3672,0.3672,0.0],["1980-10-23",0.3672,0.3968,0.3613,0.3613,2400.0],["1980-10-24",0.3672,0.3968,0.3672,0.3672,14400.0],["1980-10-27",0.3731,0.4027,0.3731,0.3731,4800.0],["1980-10-28",0.3731,0.3997,0.3672,0.3672,9600.0],["1980-10-29",0.3672,0.3672,0.3672,0.3672,0.0],["1980-10-30",0.3672,0.3672,0.3672,0.3672,0.0],["1980-10-31",0.3672,0.3968,0.3642,0.3642,2400.0],["1980-11-03",0.3642,0.3642,0.3642,0.3642,0.0],["1980-11-05",0.3642,0.3968,0.3642,0.3642,2400.0],["1980-11-06",0.3642,0.3968,0.3642,0.3642,2400.0],["1980-11-07",0.3642,0.3642,0.3642,0.3642,0.0],["1980-11-10",0.3642,0.3642,0.3642,0.3642,0.0],["1980-11-11",0.3642,0.3642,0.3642,0.3642,0.0],["1980-11-12",0.3642,0.3968,0.3642,0.3642,4800.0],["1980-11-13",0.3642,0.3642,0.3642,0.3642,0.0],["1980-11-14",0.3642,0.3968,0.3613,0.3613,7200.0],["1980-11-17",0.3613,0.3909,0.3613,0.3613,14400.0],["1980-11-18",0.3613,0.3613,0.3613,0.3613,0.0],["1980-11-19",0.3613,0.3909,0.3613,0.3613,2400.0],["1980-11-20",0.3613,0.3909,0.3613,0.3613,4800.0],["1980-11-21",0.3613,0.3613,0.3613,0.3613,0.0],["1980-11-24",0.3613,0.3613,0.3613,0.3613,0.0],["1980-11-25",0.3613,0.379,0.3435,0.3435,2400.0],["1980-11-26",0.3435,0.3435,0.3435,0.3435,0.0],["1980-11-28",0.3435,0.3672,0.3435,0.3435,2400.0],["1980-12-01",0.3435,0.3435,0.3435,0.3435,0.0],["1980-12-02",0.3435,0.3435,0.3435,0.3435,0.0],["1980-12-03",0.3435,0.3672,0.3435,0.3435,2400.0],["1980-12-04",0.3435,0.3435,0.3435,0.3435,0.0],["1980-12-05",0.3435,0.3435,0.3435,0.3435,0.0],["1980-12-08",0.3435,0.3672,0.3435,0.3435,14400.0],["1980-12-09",0.3435,0.3435,0.3435,0.3435,0.0],["1980-12-10",0.3435,0.3613,0.3316,0.3316,36000.0],["1980-12-11",0.3316,0.3613,0.3257,0.3257,12000.0],["1980-12-12",0.3257,0.3257,0.3257,0.3257,0.0],["1980-12-15",0.3257,0.3494,0.3198,0.3198,14400.0],["1980-12-16",0.3198,0.3494,0.3139,0.3139,9600.0],["1980-12-17",0.3139,0.3139,0.3139,0.3139,0.0],["1980-12-18",0.3139,0.3139,0.3139,0.3139,0.0],["1980-12-19",0.3139,0.3139,0.3139,0.3139,0.0],["1980-12-22",0.3139,0.3139,0.3139,0.3139,0.0],["1980-12-23",0.3198,0.3494,0.3198,0.3198,2400.0],["1980-12-24",0.3198,0.3198,0.3198,0.3198,0.0],["1980-12-26",0.3198,0.3198,0.3198,0.3198,0.0],["1980-12-29",0.3198,0.3198,0.3198,0.3198,0.0],["1980-12-30",0.3198,0.3553,0.3198,0.3198,2400.0],["1980-12-31",0.3553,0.3672,0.3553,0.3553,79200.0],["1981-01-02",0.3553,0.3672,0.3553,0.3553,2400.0],["1981-01-05",0.3553,0.3672,0.3553,0.3553,2400.0],["1981-01-06",0.3553,0.379,0.3553,0.3553,2400.0],["1981-01-07",0.3553,0.3553,0.3553,0.3553,0.0],["1981-01-08",0.3553,0.3553,0.3553,0.3553,0.0],["1981-01-09",0.3553,0.3553,0.3553,0.3553,0.0],["1981-01-12",0.3553,0.3553,0.3553,0.3553,0.0],["1981-01-13",0.3553,0.3553,0.3553,0.3553,0.0],["1981-01-14",0.3553,0.3909,0.3553,0.3553,4800.0],["1981-01-15",0.3613,0.3909,0.3613,0.3613,9600.0],["1981-01-16",0.3613,0.3909,0.3613,0.3613,4800.0],["1981-01-19",0.3613,0.3613,0.3613,0.3613,0.0],["1981-01-20",0.3613,0.3909,0.3613,0.3613,12000.0],["1981-01-21",0.3613,0.3613,0.3613,0.3613,0.0],["1981-01-22",0.3613,0.3909,0.3613,0.3613,4800.0],["1981-01-23",0.3613,0.3613,0.3613,0.3613,0.0],["1981-01-26",0.3613,0.3909,0.3613,0.3613,2400.0],["1981-01-27",0.3613,0.3909,0.3613,0.3613,4800.0],["1981-01-28",0.3613,0.3849,0.3494,0.3494,9600.0],["1981-01-29",0.3494,0.3494,0.3494,0.3494,0.0],["1981-01-30",0.3494,0.379,0.3494,0.3494,4800.0],["1981-02-02",0.3494,0.3494,0.3494,0.3494,0.0],["1981-02-03",0.3494,0.3731,0.3435,0.3435,9600.0],["1981-02-04",0.3435,0.3435,0.3435,0.3435,0.0],["1981-02-05",0.3435,0.3435,0.3435,0.3435,0.0],["1981-02-06",0.3435,0.3435,0.3435,0.3435,0.0],["1981-02-09",0.3435,0.3435,0.3435,0.3435,0.0],["1981-02-10",0.3435,0.3672,0.3376,0.3376,7200.0],["1981-02-11",0.3376,0.3672,0.3376,0.3376,26400.0],["1981-02-12",0.3376,0.3672,0.3376,0.3376,26400.0],["1981-02-13",0.3376,0.3376,0.3376,0.3376,0.0],["1981-02-17",0.3376,0.3376,0.3376,0.3376,0.0],["1981-02-18",0.3376,0.3672,0.3376,0.3376,14400.0],["1981-02-19",0.3376,0.3672,0.3376,0.3376,9600.0],["1981-02-20",0.3376,0.3376,0.3376,0.3376,0.0],["1981-02-23",0.3376,0.3376,0.3376,0.3376,0.0],["1981-02-24",0.3376,0.3376,0.3376,0.3376,0.0],["1981-02-25",0.3376,0.3376,0.3376,0.3376,0.0],["1981-02-26",0.3376,0.3376,0.3376,0.3376,0.0],["1981-02-27",0.3376,0.3376,0.3376,0.3376,0.0],["1981-03-02",0.3376,0.3376,0.3376,0.3376,0.0],["1981-03-03",0.3376,0.3672,0.3316,0.3316,2400.0],["1981-03-04",0.3316,0.3316,0.3316,0.3316,0.0],["1981-03-05",0.3316,0.3672,0.3316,0.3316,7200.0],["1981-03-06",0.3316,0.3672,0.3316,0.3316,9600.0],["1981-03-09",0.3316,0.3316,0.3316,0.3316,0.0],["1981-03-10",0.3316,0.3316,0.3316,0.3316,0.0],["1981-03-11",0.3316,0.3316,0.3316,0.3316,0.0],["1981-03-12",0.3316,0.3316,0.3316,0.3316,0.0],["1981-03-13",0.3316,0.3316,0.3316,0.3316,0.0],["1981-03-16",0.3316,0.3316,0.3316,0.3316,0.0],["1981-03-17",0.3316,0.3672,0.3316,0.3316,9600.0],["1981-03-18",0.3316,0.3316,0.3316,0.3316,0.0],["1981-03-19",0.3316,0.3316,0.3316,0.3316,0.0],["1981-03-20",0.3316,0.3316,0.3316,0.3316,0.0],["1981-03-23",0.3316,0.3316,0.3316,0.3316,0.0],["1981-03-24",0.3316,0.3316,0.3316,0.3316,0.0],["1981-03-25",0.3316,0.3316,0.3316,0.3316,0.0],["1981-03-26",0.3316,0.3316,0.3316,0.3316,0.0],["1981-03-27",0.3316,0.3316,0.3316,0.3316,0.0],["1981-03-30",0.3316,0.3672,0.3316,0.3316,2400.0],["1981-03-31",0.3316,0.3316,0.3316,0.3316,0.0],["1981-04-01",0.3316,0.3672,0.3316,0.3316,4800.0],["1981-04-02",0.3316,0.3316,0.3316,0.3316,0.0],["1981-04-03",0.3316,0.3316,0.3316,0.3316,0.0],["1981-04-06",0.3316,0.3316,0.3316,0.3316,0.0],["1981-04-07",0.3316,0.3316,0.3316,0.3316,0.0],["1981-04-08",0.3316,0.3672,0.3316,0.3316,7200.0],["1981-04-09",0.3316,0.3316,0.3316,0.3316,0.0],["1981-04-10",0.3316,0.3316,0.3316,0.3316,0.0],["1981-04-13",0.3316,0.3316,0.3316,0.3316,0.0],["1981-04-14",0.3316,0.3672,0.3316,0.3316,7200.0],["1981-04-15",0.3316,0.3672,0.3316,0.3316,7200.0],["1981-04-16",0.3316,0.3672,0.3316,0.3316,2400.0],["1981-04-20",0.3316,0.3672,0.3316,0.3316,2400.0],["1981-04-21",0.3316,0.3316,0.3316,0.3316,0.0],["1981-04-22",0.3316,0.3316,0.3316,0.3316,0.0],["1981-04-23",0.3435,0.3672,0.3435,0.3435,7200.0],["1981-04-24",0.3435,0.379,0.3435,0.3435,24000.0],["1981-04-27",0.3435,0.3435,0.3435,0.3435,0.0],["1981-04-28",0.3435,0.3435,0.3435,0.3435,0.0],["1981-04-29",0.3435,0.379,0.3435,0.3435,7200.0],["1981-04-30",0.3435,0.379,0.3435,0.3435,9600.0],["1981-05-01",0.3435,0.3672,0.3435,0.3435,12000.0],["1981-05-04",0.3435,0.3435,0.3435,0.3435,0.0],["1981-05-05",0.3435,0.3672,0.3316,0.3316,26400.0],["1981-05-06",0.3316,0.3316,0.3316,0.3316,0.0],["1981-05-07",0.3316,0.3672,0.3316,0.3316,67200.0],["1981-05-08",0.3316,0.3316,0.3316,0.3316,0.0],["1981-05-11",0.3316,0.3316,0.3316,0.3316,0.0],["1981-05-12",0.3316,0.3672,0.3316,0.3316,2400.0],["1981-05-13",0.3316,0.3316,0.3316,0.3316,0.0],["1981-05-14",0.3316,0.3316,0.3316,0.3316,0.0],["1981-05-15",0.3316,0.3316,0.3316,0.3316,0.0],["1981-05-18",0.3316,0.3316,0.3316,0.3316,0.0],["1981-05-19",0.3316,0.3672,0.3316,0.3316,7200.0],["1981-05-20",0.3316,0.3316,0.3316,0.3316,0.0],["1981-05-21",0.3316,0.3672,0.3316,0.3316,2400.0],["1981-05-22",0.3316,0.3316,0.3316,0.3316,0.0],["1981-05-26",0.3316,0.3316,0.3316,0.3316,0.0],["1981-05-27",0.3316,0.3316,0.3316,0.3316,0.0],["1981-05-28",0.3316,0.3316,0.3316,0.3316,0.0],["1981-05-29",0.3316,0.3672,0.3316,0.3316,2400.0],["1981-06-01",0.3316,0.3316,0.3316,0.3316,0.0],["1981-06-02",0.3316,0.3316,0.3316,0.3316,0.0],["1981-06-03",0.3316,0.3672,0.3316,0.3316,2400.0],["1981-06-04",0.3316,0.3316,0.3316,0.3316,0.0],["1981-06-05",0.3316,0.3316,0.3316,0.3316,0.0],["1981-06-08",0.3376,0.3731,0.3376,0.3376,2400.0],["1981-06-09",0.3376,0.3376,0.3376,0.3376,0.0],["1981-06-10",0.3376,0.3376,0.3376,0.3376,0.0],["1981-06-11",0.3376,0.3376,0.3376,0.3376,0.0],["1981-06-12",0.3376,0.3731,0.3376,0.3376,2400.0],["1981-06-15",0.3376,0.3376,0.3376,0.3376,0.0],["1981-06-16",0.3376,0.3376,0.3376,0.3376,0.0],["1981-06-17",0.3435,0.3731,0.3435,0.3435,2400.0],["1981-06-18",0.3435,0.3435,0.3435,0.3435,0.0],["1981-06-19",0.3435,0.3435,0.3435,0.3435,0.0],["1981-06-22",0.3494,0.3849,0.3494,0.3494,4800.0],["1981-06-23",0.3494,0.3494,0.3494,0.3494,0.0],["1981-06-24",0.3494,0.3849,0.3494,0.3494,4800.0],["1981-06-25",0.3494,0.3494,0.3494,0.3494,0.0],["1981-06-26",0.3494,0.3494,0.3494,0.3494,0.0],["1981-06-29",0.3494,0.3494,0.3494,0.3494,0.0],["1981-06-30",0.3494,0.3494,0.3494,0.3494,0.0],["1981-07-01",0.3494,0.3494,0.3494,0.3494,0.0],["1981-07-02",0.3494,0.3494,0.3494,0.3494,0.0],["1981-07-06",0.3494,0.3494,0.3494,0.3494,0.0],["1981-07-07",0.3494,0.3494,0.3494,0.3494,0.0],["1981-07-08",0.3494,0.3849,0.3494,0.3494,4800.0],["1981-07-09",0.3494,0.379,0.3435,0.3435,24000.0],["1981-07-10",0.3435,0.3435,0.3435,0.3435,0.0],["1981-07-13",0.3494,0.379,0.3494,0.3494,26400.0],["1981-07-14",0.3553,0.3849,0.3553,0.3553,26400.0],["1981-07-15",0.3553,0.3553,0.3553,0.3553,0.0],["1981-07-16",0.3553,0.3553,0.3553,0.3553,0.0],["1981-07-17",0.3672,0.4027,0.3672,0.3672,2400.0],["1981-07-20",0.3731,0.4027,0.3731,0.3731,7200.0],["1981-07-21",0.3731,0.4086,0.3731,0.3731,4800.0],["1981-07-22",0.3731,0.4086,0.3731,0.3731,12000.0],["1981-07-23",0.3731,0.4086,0.3731,0.3731,2400.0],["1981-07-24",0.3731,0.4086,0.3731,0.3731,26400.0],["1981-07-27",0.3731,0.4086,0.3731,0.3731,7200.0],["1981-07-28",0.3731,0.3731,0.3731,0.3731,0.0],["1981-07-29",0.3731,0.3731,0.3731,0.3731,0.0],["1981-07-30",0.3731,0.4086,0.3731,0.3731,2400.0],["1981-07-31",0.3731,0.4086,0.3731,0.3731,4800.0],["1981-08-03",0.3731,0.3731,0.3731,0.3731,0.0],["1981-08-04",0.3731,0.3731,0.3731,0.3731,0.0],["1981-08-05",0.3731,0.4027,0.3731,0.3731,9600.0],["1981-08-06",0.3731,0.4027,0.3731,0.3731,2400.0],["1981-08-07",0.3731,0.3731,0.3731,0.3731,0.0],["1981-08-10",0.3731,0.3731,0.3731,0.3731,0.0],["1981-08-11",0.3731,0.3731,0.3731,0.3731,0.0],["1981-08-12",0.3731,0.3731,0.3731,0.3731,0.0],["1981-08-13",0.3731,0.3731,0.3731,0.3731,0.0],["1981-08-14",0.3731,0.3731,0.3731,0.3731,0.0],["1981-08-17",0.3731,0.3731,0.3731,0.3731,0.0],["1981-08-18",0.3731,0.3968,0.3613,0.3613,31200.0],["1981-08-19",0.3613,0.3613,0.3613,0.3613,0.0],["1981-08-20",0.3613,0.3909,0.3613,0.3613,9600.0],["1981-08-21",0.3613,0.3909,0.3553,0.3553,7200.0],["1981-08-24",0.3553,0.3849,0.3553,0.3553,52800.0],["1981-08-25",0.3553,0.3731,0.3376,0.3376,2400.0],["1981-08-26",0.3376,0.3731,0.3376,0.3376,9600.0],["1981-08-27",0.3376,0.3376,0.3376,0.3376,0.0],["1981-08-28",0.3376,0.3731,0.3376,0.3376,4800.0],["1981-08-31",0.3376,0.3376,0.3376,0.3376,0.0],["1981-09-01",0.3376,0.3672,0.3316,0.3316,16800.0],["1981-09-02",0.3316,0.3316,0.3316,0.3316,0.0],["1981-09-03",0.3316,0.3672,0.3316,0.3316,2400.0],["1981-09-04",0.3316,0.3613,0.3316,0.3316,4800.0],["1981-09-08",0.3316,0.3316,0.3316,0.3316,0.0],["1981-09-09",0.3316,0.3316,0.3316,0.3316,0.0],["1981-09-10",0.3316,0.3316,0.3316,0.3316,0.0],["1981-09-11",0.3316,0.3316,0.3316,0.3316,0.0],["1981-09-14",0.3316,0.3316,0.3316,0.3316,0.0],["1981-09-15",0.3316,0.3316,0.3316,0.3316,0.0],["1981-09-16",0.3316,0.3316,0.3316,0.3316,0.0],["1981-09-17",0.3316,0.3316,0.3316,0.3316,0.0],["1981-09-18",0.3316,0.3613,0.3316,0.3316,14400.0],["1981-09-21",0.3316,0.3316,0.3316,0.3316,0.0],["1981-09-22",0.3316,0.3613,0.3316,0.3316,2400.0],["1981-09-23",0.3316,0.3583,0.3257,0.3257,4800.0],["1981-09-24",0.3257,0.3257,0.3257,0.3257,0.0],["1981-09-25",0.3257,0.3257,0.3257,0.3257,0.0],["1981-09-28",0.3257,0.3257,0.3257,0.3257,0.0],["1981-09-29",0.3257,0.3257,0.3257,0.3257,0.0],["1981-09-30",0.3257,0.3257,0.3257,0.3257,0.0],["1981-10-01",0.3257,0.3257,0.3257,0.3257,0.0],["1981-10-02",0.3257,0.3257,0.3257,0.3257,0.0],["1981-10-05",0.3257,0.3257,0.3257,0.3257,0.0],["1981-10-06",0.3257,0.3257,0.3257,0.3257,0.0],["1981-10-07",0.3257,0.3257,0.3257,0.3257,0.0],["1981-10-08",0.3257,0.3257,0.3257,0.3257,0.0],["1981-10-09",0.3257,0.3257,0.3257,0.3257,0.0],["1981-10-12",0.3257,0.3257,0.3257,0.3257,0.0],["1981-10-13",0.3257,0.3553,0.3198,0.3198,2400.0],["1981-10-14",0.3198,0.3198,0.3198,0.3198,0.0],["1981-10-15",0.3198,0.3198,0.3198,0.3198,0.0],["1981-10-16",0.3198,0.3198,0.3198,0.3198,0.0],["1981-10-19",0.3198,0.3198,0.3198,0.3198,0.0],["1981-10-20",0.3198,0.3198,0.3198,0.3198,0.0],["1981-10-21",0.3198,0.3494,0.3198,0.3198,9600.0],["1981-10-22",0.3198,0.3494,0.3139,0.3139,16800.0],["1981-10-23",0.3139,0.3139,0.3139,0.3139,0.0],["1981-10-26",0.3139,0.3139,0.3139,0.3139,0.0],["1981-10-27",0.3139,0.3139,0.3139,0.3139,0.0],["1981-10-28",0.3139,0.3139,0.3139,0.3139,0.0],["1981-10-29",0.3139,0.3139,0.3139,0.3139,0.0],["1981-10-30",0.3139,0.3139,0.3139,0.3139,0.0],["1981-11-02",0.3139,0.3376,0.308,0.308,12000.0],["1981-11-03",0.308,0.308,0.308,0.308,0.0],["1981-11-04",0.308,0.3198,0.2843,0.2843,28800.0],["1981-11-05",0.2843,0.2843,0.2843,0.2843,0.0],["1981-11-06",0.2843,0.3198,0.2843,0.2843,2400.0],["1981-11-09",0.2843,0.2843,0.2843,0.2843,0.0],["1981-11-10",0.2843,0.2843,0.2843,0.2843,0.0],["1981-11-11",0.2843,0.2843,0.2843,0.2843,0.0],["1981-11-12",0.2843,0.2843,0.2843,0.2843,0.0],["1981-11-13",0.2902,0.3257,0.2902,0.2902,19200.0],["1981-11-16",0.2961,0.3316,0.2961,0.2961,26400.0],["1981-11-17",0.2961,0.2961,0.2961,0.2961,0.0],["1981-11-18",0.2961,0.2961,0.2961,0.2961,0.0],["1981-11-19",0.2961,0.3316,0.2961,0.2961,4800.0],["1981-11-20",0.2961,0.2961,0.2961,0.2961,0.0],["1981-11-23",0.2961,0.2961,0.2961,0.2961,0.0],["1981-11-24",0.2961,0.3316,0.2961,0.2961,31200.0],["1981-11-25",0.2961,0.2961,0.2961,0.2961,0.0],["1981-11-27",0.2961,0.3316,0.2961,0.2961,16800.0],["1981-11-30",0.2961,0.2961,0.2961,0.2961,0.0],["1981-12-01",0.2961,0.2961,0.2961,0.2961,0.0],["1981-12-02",0.2961,0.2961,0.2961,0.2961,0.0],["1981-12-03",0.2961,0.3316,0.2961,0.2961,2400.0],["1981-12-04",0.2961,0.2961,0.2961,0.2961,0.0],["1981-12-07",0.2961,0.3198,0.2902,0.2902,14400.0],["1981-12-08",0.2902,0.3139,0.2783,0.2783,16800.0],["1981-12-09",0.2783,0.2783,0.2783,0.2783,0.0],["1981-12-10",0.2843,0.3139,0.2843,0.2843,16800.0],["1981-12-11",0.2843,0.2843,0.2843,0.2843,0.0],["1981-12-14",0.2843,0.2843,0.2843,0.2843,0.0],["1981-12-15",0.2843,0.3198,0.2843,0.2843,9600.0],["1981-12-16",0.2843,0.2843,0.2843,0.2843,0.0],["1981-12-17",0.2843,0.3198,0.2843,0.2843,2400.0],["1981-12-18",0.2843,0.3198,0.2843,0.2843,26400.0],["1981-12-21",0.2843,0.3198,0.2843,0.2843,2400.0],["1981-12-22",0.2843,0.2843,0.2843,0.2843,0.0],["1981-12-23",0.2902,0.3198,0.2902,0.2902,2400.0],["1981-12-24",0.2902,0.2902,0.2902,0.2902,0.0],["1981-12-28",0.2902,0.3198,0.2902,0.2902,4800.0],["1981-12-29",0.2902,0.2902,0.2902,0.2902,0.0],["1981-12-30",0.2902,0.2902,0.2902,0.2902,0.0],["1981-12-31",0.308,0.3376,0.308,0.308,16800.0],["1982-01-04",0.308,0.3435,0.308,0.308,2400.0],["1982-01-05",0.3139,0.3494,0.3139,0.3139,4800.0],["1982-01-06",0.3139,0.3494,0.3139,0.3139,4800.0],["1982-01-07",0.3139,0.3494,0.3139,0.3139,26400.0],["1982-01-08",0.3139,0.3139,0.3139,0.3139,0.0],["1982-01-11",0.3139,0.3139,0.3139,0.3139,0.0],["1982-01-12",0.3139,0.3139,0.3139,0.3139,0.0],["1982-01-13",0.3139,0.3139,0.3139,0.3139,0.0],["1982-01-14",0.3139,0.3435,0.3139,0.3139,9600.0],["1982-01-15",0.3139,0.3139,0.3139,0.3139,0.0],["1982-01-18",0.3139,0.3139,0.3139,0.3139,0.0],["1982-01-19",0.3139,0.3139,0.3139,0.3139,0.0],["1982-01-20",0.3139,0.3139,0.3139,0.3139,0.0],["1982-01-21",0.3139,0.3139,0.3139,0.3139,0.0],["1982-01-22",0.3139,0.3139,0.3139,0.3139,0.0],["1982-01-25",0.3139,0.3139,0.3139,0.3139,0.0],["1982-01-26",0.3139,0.3139,0.3139,0.3139,0.0],["1982-01-27",0.3139,0.3139,0.3139,0.3139,0.0],["1982-01-28",0.3435,0.3731,0.3435,0.3435,4800.0],["1982-01-29",0.3553,0.379,0.3553,0.3553,4800.0],["1982-02-01",0.3553,0.3553,0.3553,0.3553,0.0],["1982-02-02",0.3553,0.379,0.3553,0.3553,9600.0],["1982-02-03",0.3553,0.3909,0.3553,0.3553,9600.0],["1982-02-04",0.3553,0.3553,0.3553,0.3553,0.0],["1982-02-05",0.3553,0.3553,0.3553,0.3553,0.0],["1982-02-08",0.3553,0.3553,0.3553,0.3553,0.0],["1982-02-09",0.3553,0.3553,0.3553,0.3553,0.0],["1982-02-10",0.3553,0.3553,0.3553,0.3553,0.0],["1982-02-11",0.3553,0.3553,0.3553,0.3553,0.0],["1982-02-12",0.3672,0.3909,0.3672,0.3672,9600.0],["1982-02-16",0.3672,0.3672,0.3672,0.3672,0.0],["1982-02-17",0.3672,0.3909,0.3672,0.3672,7200.0],["1982-02-18",0.3672,0.3672,0.3672,0.3672,0.0],["1982-02-19",0.3672,0.3672,0.3672,0.3672,0.0],["1982-02-22",0.379,0.3909,0.379,0.379,12000.0],["1982-02-23",0.379,0.379,0.379,0.379,0.0],["1982-02-24",0.379,0.3909,0.379,0.379,2400.0],["1982-02-25",0.379,0.4027,0.379,0.379,2400.0],["1982-02-26",0.379,0.4027,0.379,0.379,26400.0],["1982-03-01",0.3909,0.4027,0.3909,0.3909,38400.0],["1982-03-02",0.3909,0.4027,0.3909,0.3909,12000.0],["1982-03-03",0.3909,0.4027,0.379,0.379,4800.0],["1982-03-04",0.379,0.379,0.379,0.379,0.0],["1982-03-05",0.379,0.4027,0.379,0.379,31200.0],["1982-03-08",0.379,0.4027,0.379,0.379,4800.0],["1982-03-09",0.379,0.4027,0.379,0.379,19200.0],["1982-03-10",0.379,0.379,0.379,0.379,0.0],["1982-03-11",0.379,0.379,0.379,0.379,0.0],["1982-03-12",0.379,0.379,0.379,0.379,0.0],["1982-03-15",0.379,0.379,0.379,0.379,0.0],["1982-03-16",0.379,0.4027,0.379,0.379,9600.0],["1982-03-17",0.379,0.379,0.379,0.379,0.0],["1982-03-18",0.379,0.4027,0.379,0.379,36000.0],["1982-03-19",0.379,0.4027,0.379,0.379,9600.0],["1982-03-22",0.379,0.379,0.379,0.379,0.0],["1982-03-23",0.379,0.4027,0.379,0.379,2400.0],["1982-03-24",0.379,0.379,0.379,0.379,0.0],["1982-03-25",0.379,0.4027,0.379,0.379,2400.0],["1982-03-26",0.379,0.4027,0.379,0.379,16800.0],["1982-03-29",0.379,0.379,0.379,0.379,0.0],["1982-03-30",0.379,0.379,0.379,0.379,0.0],["1982-03-31",0.379,0.4027,0.379,0.379,7200.0],["1982-04-01",0.379,0.4027,0.379,0.379,2400.0],["1982-04-02",0.379,0.379,0.379,0.379,0.0],["1982-04-05",0.379,0.379,0.379,0.379,0.0],["1982-04-06",0.379,0.379,0.379,0.379,0.0],["1982-04-07",0.3849,0.3968,0.3849,0.3849,40800.0],["1982-04-08",0.3849,0.3968,0.379,0.379,48000.0],["1982-04-12",0.379,0.3968,0.379,0.379,55200.0],["1982-04-13",0.3849,0.3968,0.3849,0.3849,4800.0],["1982-04-14",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-15",0.3849,0.3968,0.3849,0.3849,7200.0],["1982-04-16",0.3849,0.3968,0.3849,0.3849,24000.0],["1982-04-19",0.3849,0.3968,0.3849,0.3849,12000.0],["1982-04-20",0.3849,0.3968,0.3849,0.3849,24000.0],["1982-04-21",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-22",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-23",0.3849,0.3849,0.3849,0.3849,0.0],["1982-04-26",0.3849,0.3968,0.3849,0.3849,2400.0],["1982-04-27",0.3849,0.3968,0.379,0.379,64800.0],["1982-04-28",0.379,0.3968,0.379,0.379,52800.0],["1982-04-29",0.379,0.3968,0.379,0.379,4800.0],["1982-04-30",0.379,0.379,0.379,0.379,0.0],["1982-05-03",0.379,0.3968,0.379,0.379,4800.0],["1982-05-04",0.379,0.3968,0.379,0.379,14400.0],["1982-05-05",0.3849,0.3968,0.3849,0.3849,74400.0],["1982-05-06",0.3849,0.3968,0.3849,0.3849,14400.0],["1982-05-07",0.3849,0.3968,0.3849,0.3849,36000.0],["1982-05-10",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-11",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-12",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-13",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-14",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-17",0.3849,0.3849,0.3849,0.3849,0.0],["1982-05-18",0.3849,0.3968,0.3849,0.3849,4800.0],["1982-05-19",0.3849,0.3968,0.3849,0.3849,2400.0],["1982-05-20",0.3849,0.3968,0.3849,0.3849,2400.0],["1982-05-21",0.3849,0.3968,0.379,0.379,9600.0],["1982-05-24",0.3553,0.3553,0.3316,0.3316,9600.0],["1982-05-25",0.3316,0.3316,0.3316,0.3316,0.0],["1982-05-26",0.3316,0.3316,0.308,0.308,4800.0],["1982-05-27",0.308,0.3316,0.308,0.308,14400.0],["1982-05-28",0.3198,0.3553,0.3198,0.3198,69600.0],["1982-06-01",0.3198,0.3198,0.3198,0.3198,0.0],["1982-06-02",0.3198,0.3198,0.3198,0.3198,0.0],["1982-06-03",0.3198,0.3198,0.3198,0.3198,0.0],["1982-06-04",0.3198,0.3198,0.3198,0.3198,0.0],["1982-06-07",0.3198,0.3198,0.3198,0.3198,0.0],["1982-06-08",0.3198,0.3198,0.3198,0.3198,0.0],["1982-06-09",0.3198,0.3198,0.3198,0.3198,0.0],["1982-06-10",0.3198,0.3198,0.3198,0.3198,0.0],["1982-06-11",0.3198,0.3198,0.3198,0.3198,0.0],["1982-06-14",0.3198,0.3198,0.3198,0.3198,0.0],["1982-06-15",0.3198,0.3198,0.3198,0.3198,0.0],["1982-06-16",0.3316,0.3553,0.3316,0.3316,2400.0],["1982-06-17",0.3316,0.3553,0.3316,0.3316,2400.0],["1982-06-18",0.3316,0.3316,0.3316,0.3316,0.0],["1982-06-21",0.3316,0.3316,0.3316,0.3316,0.0],["1982-06-22",0.3316,0.3316,0.3316,0.3316,0.0],["1982-06-23",0.3316,0.3316,0.3316,0.3316,0.0],["1982-06-24",0.3316,0.3316,0.3316,0.3316,0.0],["1982-06-25",0.3316,0.3316,0.3316,0.3316,0.0],["1982-06-28",0.3316,0.3316,0.3316,0.3316,0.0],["1982-06-29",0.3316,0.3553,0.3316,0.3316,4800.0],["1982-06-30",0.3316,0.3316,0.3316,0.3316,0.0],["1982-07-01",0.3316,0.3316,0.3316,0.3316,0.0],["1982-07-02",0.3316,0.3316,0.3316,0.3316,0.0],["1982-07-06",0.3316,0.3553,0.3316,0.3316,14400.0],["1982-07-07",0.3316,0.3553,0.3316,0.3316,2400.0],["1982-07-08",0.3316,0.3553,0.3316,0.3316,19200.0],["1982-07-09",0.3316,0.3316,0.3316,0.3316,0.0],["1982-07-12",0.3316,0.3316,0.3316,0.3316,0.0],["1982-07-13",0.3316,0.3316,0.3316,0.3316,0.0],["1982-07-14",0.3316,0.3316,0.3316,0.3316,0.0],["1982-07-15",0.3316,0.3553,0.3316,0.3316,9600.0],["1982-07-16",0.3316,0.3553,0.3316,0.3316,4800.0],["1982-07-19",0.3316,0.3316,0.3316,0.3316,0.0],["1982-07-20",0.3316,0.3316,0.3316,0.3316,0.0],["1982-07-21",0.3316,0.3553,0.3198,0.3198,28800.0],["1982-07-22",0.3198,0.3553,0.3198,0.3198,4800.0],["1982-07-23",0.3198,0.3553,0.3198,0.3198,4800.0],["1982-07-26",0.3198,0.3198,0.3198,0.3198,0.0],["1982-07-27",0.3198,0.3553,0.3198,0.3198,28800.0],["1982-07-28",0.3198,0.3376,0.308,0.308,28800.0],["1982-07-29",0.308,0.3376,0.308,0.308,24000.0],["1982-07-30",0.308,0.308,0.308,0.308,0.0],["1982-08-02",0.308,0.308,0.308,0.308,0.0],["1982-08-03",0.308,0.308,0.308,0.308,0.0],["1982-08-04",0.308,0.308,0.308,0.308,0.0],["1982-08-05",0.308,0.308,0.308,0.308,0.0],["1982-08-06",0.308,0.308,0.308,0.308,0.0],["1982-08-09",0.308,0.3198,0.2961,0.2961,14400.0],["1982-08-10",0.2961,0.308,0.2843,0.2843,31200.0],["1982-08-11",0.2843,0.2843,0.2843,0.2843,0.0],["1982-08-12",0.2843,0.2843,0.2843,0.2843,0.0],["1982-08-13",0.2843,0.2843,0.2843,0.2843,0.0],["1982-08-16",0.2843,0.2843,0.2843,0.2843,0.0],["1982-08-17",0.2843,0.3139,0.2843,0.2843,2400.0],["1982-08-18",0.2843,0.2843,0.2843,0.2843,0.0],["1982-08-19",0.2843,0.3139,0.2843,0.2843,2400.0],["1982-08-20",0.2843,0.2843,0.2843,0.2843,0.0],["1982-08-23",0.2843,0.3139,0.2843,0.2843,4800.0],["1982-08-24",0.2843,0.3139,0.2843,0.2843,14400.0],["1982-08-25",0.2843,0.2843,0.2843,0.2843,0.0],["1982-08-26",0.2843,0.2843,0.2843,0.2843,0.0],["1982-08-27",0.2843,0.2843,0.2843,0.2843,0.0],["1982-08-30",0.2843,0.2843,0.2843,0.2843,0.0],["1982-08-31",0.2843,0.2843,0.2843,0.2843,0.0],["1982-09-01",0.2843,0.2843,0.2843,0.2843,0.0],["1982-09-02",0.2843,0.2843,0.2843,0.2843,0.0],["1982-09-03",0.2843,0.2843,0.2843,0.2843,0.0],["1982-09-07",0.2843,0.3198,0.2843,0.2843,2400.0],["1982-09-08",0.2843,0.2843,0.2843,0.2843,0.0],["1982-09-09",0.2843,0.3198,0.2843,0.2843,2400.0],["1982-09-10",0.2843,0.2843,0.2843,0.2843,0.0],["1982-09-13",0.2843,0.2843,0.2843,0.2843,0.0],["1982-09-14",0.2843,0.2843,0.2843,0.2843,0.0],["1982-09-15",0.2843,0.2843,0.2843,0.2843,0.0],["1982-09-16",0.2843,0.2843,0.2843,0.2843,0.0],["1982-09-17",0.2843,0.2843,0.2843,0.2843,0.0],["1982-09-20",0.2843,0.2843,0.2843,0.2843,0.0],["1982-09-21",0.2843,0.2843,0.2843,0.2843,0.0],["1982-09-22",0.2902,0.3198,0.2902,0.2902,4800.0],["1982-09-23",0.2961,0.3257,0.2961,0.2961,16800.0],["1982-09-24",0.3139,0.3435,0.3139,0.3139,33600.0],["1982-09-27",0.3139,0.3139,0.3139,0.3139,0.0],["1982-09-28",0.3139,0.3139,0.3139,0.3139,0.0],["1982-09-29",0.3257,0.3553,0.3257,0.3257,24000.0],["1982-09-30",0.3257,0.3553,0.3257,0.3257,9600.0],["1982-10-01",0.3257,0.3257,0.3257,0.3257,0.0],["1982-10-04",0.3257,0.3257,0.3257,0.3257,0.0],["1982-10-05",0.3257,0.3257,0.3257,0.3257,0.0],["1982-10-06",0.3257,0.3257,0.3257,0.3257,0.0],["1982-10-07",0.3257,0.3257,0.3257,0.3257,0.0],["1982-10-08",0.3257,0.3553,0.3257,0.3257,7200.0],["1982-10-11",0.3257,0.3553,0.3257,0.3257,48000.0],["1982-10-12",0.3257,0.3553,0.3257,0.3257,40800.0],["1982-10-13",0.3257,0.3553,0.3257,0.3257,12000.0],["1982-10-14",0.3257,0.3257,0.3257,0.3257,0.0],["1982-10-15",0.3257,0.3553,0.3257,0.3257,21600.0],["1982-10-18",0.3257,0.3257,0.3257,0.3257,0.0],["1982-10-19",0.3257,0.3257,0.3257,0.3257,0.0],["1982-10-20",0.3257,0.3257,0.3257,0.3257,0.0],["1982-10-21",0.3257,0.3257,0.3257,0.3257,0.0],["1982-10-22",0.3257,0.3553,0.3198,0.3198,7200.0],["1982-10-25",0.3198,0.3198,0.3198,0.3198,0.0],["1982-10-26",0.3198,0.3553,0.3198,0.3198,4800.0],["1982-10-27",0.3198,0.3198,0.3198,0.3198,0.0],["1982-10-28",0.3198,0.3198,0.3198,0.3198,0.0],["1982-10-29",0.3198,0.3198,0.3198,0.3198,0.0],["1982-11-01",0.3198,0.3553,0.3198,0.3198,2400.0],["1982-11-02",0.3257,0.3553,0.3257,0.3257,0.0],["1982-11-03",0.3257,0.3257,0.3257,0.3257,0.0],["1982-11-04",0.3257,0.3553,0.3257,0.3257,4800.0],["1982-11-05",0.3257,0.3553,0.3257,0.3257,156000.0],["1982-11-08",0.3257,0.3553,0.3257,0.3257,74400.0],["1982-11-09",0.3257,0.3553,0.3257,0.3257,38400.0],["1982-11-10",0.3257,0.3257,0.3257,0.3257,0.0],["1982-11-11",0.3257,0.3257,0.3257,0.3257,0.0],["1982-11-12",0.3257,0.3553,0.3257,0.3257,50400.0],["1982-11-15",0.3257,0.3553,0.3257,0.3257,2400.0],["1982-11-16",0.3257,0.3257,0.3257,0.3257,0.0],["1982-11-17",0.3257,0.3613,0.3257,0.3257,117600.0],["1982-11-18",0.3257,0.3257,0.3257,0.3257,0.0],["1982-11-19",0.3257,0.3257,0.3257,0.3257,0.0],["1982-11-22",0.3257,0.3613,0.3257,0.3257,2400.0],["1982-11-23",0.3257,0.3613,0.3257,0.3257,12000.0],["1982-11-24",0.3257,0.3257,0.3257,0.3257,0.0],["1982-11-26",0.3257,0.3257,0.3257,0.3257,0.0],["1982-11-29",0.3257,0.3257,0.3257,0.3257,0.0],["1982-11-30",0.3257,0.3257,0.3257,0.3257,0.0],["1982-12-01",0.3257,0.3257,0.3257,0.3257,0.0],["1982-12-02",0.3257,0.3553,0.3257,0.3257,16800.0],["1982-12-03",0.3257,0.3553,0.3257,0.3257,9600.0],["1982-12-06",0.3257,0.3553,0.3257,0.3257,16800.0],["1982-12-07",0.3257,0.3553,0.3257,0.3257,12000.0],["1982-12-08",0.3257,0.3613,0.3257,0.3257,14400.0],["1982-12-09",0.3257,0.3257,0.3257,0.3257,0.0],["1982-12-10",0.3257,0.3613,0.3257,0.3257,21600.0],["1982-12-13",0.3257,0.3257,0.3257,0.3257,0.0],["1982-12-14",0.3257,0.3553,0.3257,0.3257,7200.0],["1982-12-15",0.3257,0.3613,0.3257,0.3257,12000.0],["1982-12-16",0.3257,0.3613,0.3257,0.3257,2400.0],["1982-12-17",0.3257,0.3257,0.3257,0.3257,0.0],["1982-12-20",0.3257,0.3613,0.3257,0.3257,26400.0],["1982-12-21",0.3257,0.3257,0.3257,0.3257,0.0],["1982-12-22",0.3257,0.3613,0.3257,0.3257,2400.0],["1982-12-23",0.3257,0.3613,0.3257,0.3257,0.0],["1982-12-27",0.3257,0.3613,0.3257,0.3257,12000.0],["1982-12-28",0.3257,0.3613,0.3257,0.3257,0.0],["1982-12-29",0.3257,0.3613,0.3257,0.3257,16800.0],["1982-12-30",0.3257,0.3257,0.3257,0.3257,0.0],["1982-12-31",0.3257,0.3257,0.3257,0.3257,0.0],["1983-01-03",0.3316,0.3613,0.3316,0.3316,2400.0],["1983-01-04",0.3316,0.3316,0.3316,0.3316,0.0],["1983-01-05",0.3316,0.3613,0.3316,0.3316,12000.0],["1983-01-06",0.3316,0.3316,0.3316,0.3316,0.0],["1983-01-07",0.3316,0.3613,0.3316,0.3316,48000.0],["1983-01-10",0.3316,0.3613,0.3316,0.3316,0.0],["1983-01-11",0.3316,0.3316,0.3316,0.3316,0.0],["1983-01-12",0.3316,0.3613,0.3316,0.3316,7200.0],["1983-01-13",0.3316,0.3613,0.3316,0.3316,33600.0],["1983-01-14",0.3316,0.3613,0.3316,0.3316,26400.0],["1983-01-17",0.3316,0.3316,0.3316,0.3316,0.0],["1983-01-18",0.3316,0.3613,0.3316,0.3316,4800.0],["1983-01-19",0.3316,0.3316,0.3316,0.3316,0.0],["1983-01-20",0.3316,0.3613,0.3316,0.3316,9600.0],["1983-01-21",0.3316,0.3316,0.3316,0.3316,0.0],["1983-01-24",0.3316,0.3613,0.3316,0.3316,4800.0],["1983-01-25",0.3316,0.3613,0.3316,0.3316,21600.0],["1983-01-26",0.3316,0.3613,0.3316,0.3316,2400.0],["1983-01-27",0.3316,0.3672,0.3316,0.3316,9600.0],["1983-01-28",0.3316,0.3316,0.3316,0.3316,0.0],["1983-01-31",0.3346,0.3613,0.3346,0.3346,16800.0],["1983-02-01",0.3346,0.3613,0.3346,0.3346,24000.0],["1983-02-02",0.3376,0.3672,0.3376,0.3376,4800.0],["1983-02-03",0.3376,0.3376,0.3376,0.3376,0.0],["1983-02-04",0.3435,0.3672,0.3435,0.3435,9600.0],["1983-02-07",0.3435,0.379,0.3435,0.3435,12000.0],["1983-02-08",0.3435,0.3435,0.3435,0.3435,0.0],["1983-02-09",0.3435,0.3435,0.3435,0.3435,0.0],["1983-02-10",0.3435,0.3435,0.3435,0.3435,0.0],["1983-02-11",0.3435,0.3435,0.3435,0.3435,0.0],["1983-02-14",0.3435,0.3435,0.3435,0.3435,0.0],["1983-02-15",0.3435,0.3435,0.3435,0.3435,0.0],["1983-02-16",0.3494,0.3731,0.3494,0.3494,28800.0],["1983-02-17",0.3494,0.379,0.3494,0.3494,24000.0],["1983-02-18",0.3494,0.3494,0.3494,0.3494,0.0],["1983-02-22",0.3494,0.3849,0.3494,0.3494,9600.0],["1983-02-23",0.3494,0.3494,0.3494,0.3494,0.0],["1983-02-24",0.3553,0.3909,0.3553,0.3553,40800.0],["1983-02-25",0.3553,0.3553,0.3553,0.3553,0.0],["1983-02-28",0.3613,0.3909,0.3613,0.3613,0.0],["1983-03-01",0.3613,0.3613,0.3613,0.3613,0.0],["1983-03-02",0.3613,0.3909,0.3613,0.3613,7200.0],["1983-03-03",0.3613,0.3613,0.3613,0.3613,0.0],["1983-03-04",0.3613,0.3968,0.3613,0.3613,14400.0],["1983-03-07",0.3613,0.3909,0.3613,0.3613,9600.0],["1983-03-08",0.3672,0.3968,0.3672,0.3672,86400.0],["1983-03-09",0.3672,0.3968,0.3672,0.3672,4800.0],["1983-03-10",0.3672,0.3672,0.3672,0.3672,0.0],["1983-03-11",0.3672,0.3968,0.3672,0.3672,2400.0],["1983-03-14",0.3672,0.3968,0.3672,0.3672,24000.0],["1983-03-15",0.3672,0.3672,0.3672,0.3672,0.0],["1983-03-16",0.3672,0.3672,0.3672,0.3672,0.0],["1983-03-17",0.3672,0.3672,0.3672,0.3672,0.0],["1983-03-18",0.3672,0.3672,0.3672,0.3672,0.0],["1983-03-21",0.3672,0.3968,0.3672,0.3672,0.0],["1983-03-22",0.3672,0.3968,0.3672,0.3672,0.0],["1983-03-23",0.3672,0.3672,0.3672,0.3672,0.0],["1983-03-24",0.3672,0.3672,0.3672,0.3672,0.0],["1983-03-25",0.3672,0.3968,0.3672,0.3672,12000.0],["1983-03-28",0.3672,0.3672,0.3672,0.3672,0.0],["1983-03-29",0.3672,0.3672,0.3672,0.3672,0.0],["1983-03-30",0.3672,0.3968,0.3672,0.3672,2400.0],["1983-03-31",0.3672,0.3968,0.3672,0.3672,0.0],["1983-04-04",0.3672,0.3968,0.3672,0.3672,2400.0],["1983-04-05",0.3672,0.3672,0.3672,0.3672,0.0],["1983-04-06",0.3672,0.3672,0.3672,0.3672,0.0],["1983-04-07",0.3672,0.3672,0.3672,0.3672,0.0],["1983-04-08",0.3672,0.3672,0.3672,0.3672,0.0],["1983-04-11",0.3672,0.4027,0.3672,0.3672,2400.0],["1983-04-12",0.3672,0.3672,0.3672,0.3672,0.0],["1983-04-13",0.3672,0.4027,0.3672,0.3672,24000.0],["1983-04-14",0.3672,0.4027,0.3672,0.3672,7200.0],["1983-04-15",0.3672,0.3672,0.3672,0.3672,0.0],["1983-04-18",0.379,0.4027,0.379,0.379,19200.0],["1983-04-19",0.3909,0.4264,0.3909,0.3909,38400.0],["1983-04-20",0.4086,0.4442,0.4086,0.4086,16800.0],["1983-04-21",0.4086,0.4442,0.4086,0.4086,14400.0],["1983-04-22",0.4086,0.4442,0.4086,0.4086,14400.0],["1983-04-25",0.4086,0.4442,0.4086,0.4086,2400.0],["1983-04-26",0.4086,0.4442,0.4086,0.4086,4800.0],["1983-04-27",0.4086,0.4442,0.4086,0.4086,12000.0],["1983-04-28",0.4086,0.4442,0.4086,0.4086,2400.0],["1983-04-29",0.4086,0.4442,0.4086,0.4086,0.0],["1983-05-02",0.4086,0.4442,0.4086,0.4086,0.0],["1983-05-03",0.4086,0.4442,0.4086,0.4086,2400.0],["1983-05-04",0.4086,0.4086,0.4086,0.4086,0.0],["1983-05-05",0.4086,0.4086,0.4086,0.4086,0.0],["1983-05-06",0.4086,0.4442,0.4086,0.4086,148800.0],["1983-05-09",0.4086,0.4442,0.4086,0.4086,4800.0],["1983-05-10",0.4086,0.4086,0.4086,0.4086,0.0],["1983-05-11",0.4086,0.4442,0.4086,0.4086,9600.0],["1983-05-12",0.4146,0.4442,0.4146,0.4146,16800.0],["1983-05-13",0.4146,0.4146,0.4146,0.4146,0.0],["1983-05-16",0.4146,0.4146,0.4146,0.4146,0.0],["1983-05-17",0.4146,0.4146,0.4146,0.4146,0.0],["1983-05-18",0.4146,0.4442,0.4146,0.4146,21600.0],["1983-05-19",0.4146,0.4442,0.4146,0.4146,48000.0],["1983-05-20",0.4146,0.4146,0.4146,0.4146,0.0],["1983-05-23",0.4264,0.4501,0.4264,0.4264,0.0],["1983-05-24",0.4323,0.4619,0.4323,0.4323,14400.0],["1983-05-25",0.4323,0.4323,0.4323,0.4323,0.0],["1983-05-26",0.4323,0.4323,0.4323,0.4323,0.0],["1983-05-27",0.4323,0.4323,0.4323,0.4323,0.0],["1983-05-31",0.4323,0.4323,0.4323,0.4323,0.0],["1983-06-01",0.4323,0.4323,0.4323,0.4323,0.0],["1983-06-02",0.4382,0.4679,0.4382,0.4382,9600.0],["1983-06-03",0.4382,0.4679,0.4382,0.4382,7200.0],["1983-06-06",0.4382,0.4679,0.4382,0.4382,2400.0],["1983-06-07",0.4382,0.4679,0.4382,0.4382,2400.0],["1983-06-08",0.4382,0.4382,0.4382,0.4382,0.0],["1983-06-09",0.4382,0.4382,0.4382,0.4382,0.0],["1983-06-10",0.4382,0.4679,0.4382,0.4382,2400.0],["1983-06-13",0.4382,0.4382,0.4382,0.4382,0.0],["1983-06-14",0.4382,0.4382,0.4382,0.4382,0.0],["1983-06-15",0.4382,0.4382,0.4382,0.4382,0.0],["1983-06-16",0.4382,0.4382,0.4382,0.4382,0.0],["1983-06-17",0.4382,0.4679,0.4382,0.4382,4800.0],["1983-06-20",0.4382,0.4619,0.4382,0.4382,4800.0],["1983-06-21",0.4382,0.4619,0.4382,0.4382,4800.0],["1983-06-22",0.4382,0.4382,0.4382,0.4382,0.0],["1983-06-23",0.4382,0.4619,0.4382,0.4382,7200.0],["1983-06-24",0.4382,0.4382,0.4382,0.4382,0.0],["1983-06-27",0.4382,0.4619,0.4382,0.4382,2400.0],["1983-06-28",0.4382,0.4382,0.4382,0.4382,0.0],["1983-06-29",0.4382,0.4619,0.4382,0.4382,12000.0],["1983-06-30",0.4382,0.456,0.4323,0.4323,12000.0],["1983-07-01",0.4323,0.4323,0.4323,0.4323,0.0],["1983-07-05",0.4323,0.456,0.4323,0.4323,0.0],["1983-07-06",0.4323,0.456,0.4323,0.4323,9600.0],["1983-07-07",0.4323,0.4323,0.4323,0.4323,0.0],["1983-07-08",0.4323,0.4323,0.4323,0.4323,0.0],["1983-07-11",0.4323,0.4323,0.4323,0.4323,0.0],["1983-07-12",0.4323,0.456,0.4323,0.4323,7200.0],["1983-07-13",0.4323,0.4619,0.4323,0.4323,2400.0],["1983-07-14",0.4323,0.4323,0.4323,0.4323,0.0],["1983-07-15",0.4323,0.4323,0.4323,0.4323,0.0],["1983-07-18",0.4323,0.4323,0.4323,0.4323,0.0],["1983-07-19",0.4323,0.4619,0.4323,0.4323,45600.0],["1983-07-20",0.4323,0.4679,0.4323,0.4323,12000.0],["1983-07-21",0.4323,0.4619,0.4323,0.4323,9600.0],["1983-07-22",0.4323,0.4619,0.4323,0.4323,19200.0],["1983-07-25",0.4323,0.4323,0.4323,0.4323,0.0],["1983-07-26",0.4323,0.4679,0.4323,0.4323,12000.0],["1983-07-27",0.4382,0.4679,0.4382,0.4382,4800.0],["1983-07-28",0.4382,0.4382,0.4382,0.4382,0.0],["1983-07-29",0.4382,0.4679,0.4382,0.4382,2400.0],["1983-08-01",0.4382,0.4382,0.4382,0.4382,0.0],["1983-08-02",0.4382,0.4382,0.4382,0.4382,0.0],["1983-08-03",0.4382,0.4619,0.4382,0.4382,12000.0],["1983-08-04",0.4382,0.4382,0.4382,0.4382,0.0],["1983-08-05",0.4382,0.4382,0.4382,0.4382,0.0],["1983-08-08",0.4382,0.4679,0.4382,0.4382,2400.0],["1983-08-09",0.4382,0.4382,0.4382,0.4382,0.0],["1983-08-10",0.4382,0.4382,0.4382,0.4382,0.0],["1983-08-11",0.4382,0.4382,0.4382,0.4382,0.0],["1983-08-12",0.4382,0.4679,0.4382,0.4382,2400.0],["1983-08-15",0.4382,0.4738,0.4382,0.4382,12000.0],["1983-08-16",0.456,0.4797,0.456,0.456,7200.0],["1983-08-17",0.456,0.456,0.456,0.456,0.0],["1983-08-18",0.456,0.4856,0.456,0.456,2400.0],["1983-08-19",0.456,0.4856,0.456,0.456,14400.0],["1983-08-22",0.456,0.4856,0.456,0.456,0.0],["1983-08-23",0.456,0.456,0.456,0.456,0.0],["1983-08-24",0.456,0.456,0.456,0.456,0.0],["1983-08-25",0.456,0.4856,0.456,0.456,4800.0],["1983-08-26",0.456,0.4915,0.456,0.456,19200.0],["1983-08-29",0.456,0.456,0.456,0.456,0.0],["1983-08-30",0.456,0.456,0.456,0.456,0.0],["1983-08-31",0.456,0.4915,0.456,0.456,0.0],["1983-09-01",0.456,0.4915,0.456,0.456,0.0],["1983-09-02",0.456,0.456,0.456,0.456,0.0],["1983-09-06",0.459,0.4915,0.459,0.459,14400.0],["1983-09-07",0.459,0.459,0.459,0.459,0.0],["1983-09-08",0.459,0.459,0.459,0.459,0.0],["1983-09-09",0.4619,0.4915,0.4619,0.4619,7200.0],["1983-09-12",0.4619,0.4975,0.4619,0.4619,0.0],["1983-09-13",0.4619,0.4975,0.4619,0.4619,4800.0],["1983-09-14",0.4619,0.4619,0.4619,0.4619,0.0],["1983-09-15",0.4619,0.4619,0.4619,0.4619,0.0],["1983-09-16",0.4619,0.4975,0.4619,0.4619,0.0],["1983-09-19",0.4619,0.4975,0.4619,0.4619,7200.0],["1983-09-20",0.4619,0.4975,0.4619,0.4619,16800.0],["1983-09-21",0.4619,0.4619,0.4619,0.4619,0.0],["1983-09-22",0.4619,0.4619,0.4619,0.4619,0.0],["1983-09-23",0.4619,0.4975,0.4619,0.4619,2400.0],["1983-09-26",0.4619,0.4619,0.4619,0.4619,0.0],["1983-09-27",0.4619,0.4619,0.4619,0.4619,0.0],["1983-09-28",0.4619,0.4975,0.4619,0.4619,0.0],["1983-09-29",0.4619,0.4975,0.4619,0.4619,0.0],["1983-09-30",0.4619,0.4915,0.4619,0.4619,55200.0],["1983-10-03",0.4619,0.4915,0.4619,0.4619,4800.0],["1983-10-04",0.4619,0.4915,0.4619,0.4619,24000.0],["1983-10-05",0.4619,0.4856,0.4619,0.4619,26400.0],["1983-10-06",0.4619,0.4619,0.4619,0.4619,0.0],["1983-10-07",0.4619,0.4856,0.4619,0.4619,2400.0],["1983-10-10",0.4619,0.4619,0.4619,0.4619,0.0],["1983-10-11",0.4619,0.4856,0.4619,0.4619,9600.0],["1983-10-12",0.4619,0.4856,0.4619,0.4619,7200.0],["1983-10-13",0.4619,0.4619,0.4619,0.4619,0.0],["1983-10-14",0.4619,0.4856,0.4619,0.4619,7200.0],["1983-10-17",0.4619,0.4619,0.4619,0.4619,0.0],["1983-10-18",0.4619,0.4856,0.4619,0.4619,7200.0],["1983-10-19",0.4619,0.4619,0.4619,0.4619,0.0],["1983-10-20",0.4619,0.4856,0.4619,0.4619,28800.0],["1983-10-21",0.4619,0.4856,0.4619,0.4619,0.0],["1983-10-24",0.4619,0.4856,0.4619,0.4619,96000.0],["1983-10-25",0.4619,0.4856,0.4619,0.4619,12000.0],["1983-10-26",0.4619,0.4856,0.4619,0.4619,2400.0],["1983-10-27",0.4619,0.4856,0.4619,0.4619,2400.0],["1983-10-28",0.4619,0.4856,0.4619,0.4619,14400.0],["1983-10-31",0.4619,0.4856,0.4619,0.4619,2400.0],["1983-11-01",0.4619,0.4856,0.4619,0.4619,36000.0],["1983-11-02",0.4619,0.4856,0.4619,0.4619,24000.0],["1983-11-03",0.4619,0.4856,0.4619,0.4619,12000.0],["1983-11-04",0.4619,0.4856,0.4619,0.4619,196800.0],["1983-11-07",0.4619,0.4856,0.4619,0.4619,12000.0],["1983-11-08",0.4738,0.4975,0.4738,0.4738,4800.0],["1983-11-09",0.4975,0.5212,0.4975,0.4975,12000.0],["1983-11-10",0.4975,0.4975,0.4975,0.4975,0.0],["1983-11-11",0.4975,0.4975,0.4975,0.4975,0.0],["1983-11-14",0.4975,0.5212,0.4975,0.4975,4800.0],["1983-11-15",0.4975,0.5212,0.4975,0.4975,0.0],["1983-11-16",0.4975,0.5271,0.4975,0.4975,2400.0],["1983-11-17",0.4975,0.533,0.4975,0.4975,24000.0],["1983-11-18",0.4975,0.4975,0.4975,0.4975,0.0],["1983-11-21",0.4975,0.533,0.4975,0.4975,0.0],["1983-11-22",0.4975,0.5271,0.4975,0.4975,14400.0],["1983-11-23",0.4975,0.4975,0.4975,0.4975,0.0],["1983-11-25",0.4975,0.5271,0.4975,0.4975,2400.0],["1983-11-28",0.4975,0.5271,0.4975,0.4975,0.0],["1983-11-29",0.4975,0.5271,0.4975,0.4975,0.0],["1983-11-30",0.4975,0.5271,0.4975,0.4975,0.0],["1983-12-01",0.4975,0.4975,0.4975,0.4975,0.0],["1983-12-02",0.4975,0.4975,0.4975,0.4975,0.0],["1983-12-05",0.4975,0.4975,0.4975,0.4975,0.0],["1983-12-06",0.4975,0.4975,0.4975,0.4975,0.0],["1983-12-07",0.4975,0.5271,0.4975,0.4975,2400.0],["1983-12-08",0.4975,0.5152,0.4856,0.4856,12000.0],["1983-12-09",0.4975,0.5212,0.4975,0.4975,26400.0],["1983-12-12",0.4975,0.4975,0.4975,0.4975,0.0],["1983-12-13",0.4975,0.4975,0.4975,0.4975,0.0],["1983-12-14",0.4975,0.4975,0.4975,0.4975,0.0],["1983-12-15",0.4975,0.4975,0.4975,0.4975,0.0],["1983-12-16",0.4975,0.4975,0.4975,0.4975,0.0],["1983-12-19",0.4975,0.4975,0.4975,0.4975,0.0],["1983-12-20",0.4975,0.5271,0.4975,0.4975,4800.0],["1983-12-21",0.4975,0.5271,0.4975,0.4975,9600.0],["1983-12-22",0.4975,0.4975,0.4975,0.4975,0.0],["1983-12-23",0.4975,0.4975,0.4975,0.4975,0.0],["1983-12-27",0.4975,0.4975,0.4975,0.4975,0.0],["1983-12-28",0.4975,0.4975,0.4975,0.4975,0.0],["1983-12-29",0.4975,0.5152,0.4975,0.4975,28800.0],["1983-12-30",0.4975,0.4975,0.4975,0.4975,0.0],["1984-01-03",0.4975,0.5212,0.4975,0.4975,7200.0],["1984-01-04",0.4975,0.5212,0.4975,0.4975,0.0],["1984-01-05",0.4975,0.533,0.4975,0.4975,0.0],["1984-01-06",0.4975,0.4975,0.4975,0.4975,0.0],["1984-01-09",0.4975,0.4975,0.4975,0.4975,0.0],["1984-01-10",0.4975,0.4975,0.4975,0.4975,0.0],["1984-01-11",0.4975,0.4975,0.4975,0.4975,0.0],["1984-01-12",0.5034,0.5389,0.5034,0.5034,0.0],["1984-01-13",0.5034,0.5389,0.5034,0.5034,4800.0],["1984-01-16",0.5034,0.5389,0.5034,0.5034,7200.0],["1984-01-17",0.5034,0.5034,0.5034,0.5034,0.0],["1984-01-18",0.5034,0.5034,0.5034,0.5034,0.0],["1984-01-19",0.5034,0.5034,0.5034,0.5034,0.0],["1984-01-20",0.5034,0.5271,0.5034,0.5034,14400.0],["1984-01-23",0.5034,0.5271,0.5034,0.5034,2400.0],["1984-01-24",0.5034,0.5271,0.5034,0.5034,72000.0],["1984-01-25",0.5034,0.533,0.5034,0.5034,16800.0],["1984-01-26",0.5093,0.5389,0.5093,0.5093,21600.0],["1984-01-27",0.5093,0.5389,0.5093,0.5093,4800.0],["1984-01-30",0.5093,0.5093,0.5093,0.5093,0.0],["1984-01-31",0.5093,0.5093,0.5093,0.5093,0.0],["1984-02-01",0.5152,0.5448,0.5152,0.5152,0.0],["1984-02-02",0.5152,0.5448,0.5152,0.5152,0.0],["1984-02-03",0.5152,0.5152,0.5152,0.5152,0.0],["1984-02-06",0.5152,0.5448,0.5152,0.5152,14400.0],["1984-02-07",0.5152,0.5508,0.5152,0.5152,7200.0],["1984-02-08",0.5152,0.5508,0.5152,0.5152,0.0],["1984-02-09",0.5152,0.5152,0.5152,0.5152,0.0],["1984-02-10",0.5152,0.5152,0.5152,0.5152,0.0],["1984-02-13",0.5152,0.5152,0.5152,0.5152,0.0],["1984-02-14",0.5152,0.5508,0.5152,0.5152,4800.0],["1984-02-15",0.5152,0.5152,0.5152,0.5152,0.0],["1984-02-16",0.5212,0.5508,0.5212,0.5212,2400.0],["1984-02-17",0.5212,0.5212,0.5212,0.5212,0.0],["1984-02-21",0.5271,0.5508,0.5271,0.5271,2400.0],["1984-02-22",0.5271,0.5508,0.5271,0.5271,26400.0],["1984-02-23",0.5271,0.5271,0.5271,0.5271,0.0],["1984-02-24",0.5271,0.5271,0.5271,0.5271,0.0],["1984-02-27",0.5271,0.5508,0.5271,0.5271,4800.0],["1984-02-28",0.5271,0.5508,0.5271,0.5271,12000.0],["1984-02-29",0.5271,0.5508,0.5271,0.5271,2400.0],["1984-03-01",0.5271,0.5508,0.5271,0.5271,4800.0],["1984-03-02",0.5271,0.5567,0.5271,0.5271,36000.0],["1984-03-05",0.5271,0.5271,0.5271,0.5271,0.0],["1984-03-06",0.5271,0.5271,0.5271,0.5271,0.0],["1984-03-07",0.533,0.5626,0.533,0.533,7200.0],["1984-03-08",0.533,0.533,0.533,0.533,0.0],["1984-03-09",0.533,0.5626,0.533,0.533,9600.0],["1984-03-12",0.533,0.5626,0.533,0.533,4800.0],["1984-03-13",0.533,0.533,0.533,0.533,0.0],["1984-03-14",0.533,0.533,0.533,0.533,0.0],["1984-03-15",0.533,0.5626,0.533,0.533,28800.0],["1984-03-16",0.533,0.533,0.533,0.533,0.0],["1984-03-19",0.533,0.533,0.533,0.533,0.0],["1984-03-20",0.5389,0.5685,0.5389,0.5389,12000.0],["1984-03-21",0.5508,0.5804,0.5508,0.5508,7200.0],["1984-03-22",0.5567,0.5863,0.5567,0.5567,45600.0],["1984-03-23",0.5567,0.5863,0.5567,0.5567,2400.0],["1984-03-26",0.5626,0.5863,0.5626,0.5626,4800.0],["1984-03-27",0.5626,0.5863,0.5626,0.5626,24000.0],["1984-03-28",0.5626,0.5626,0.5626,0.5626,0.0],["1984-03-29",0.5626,0.5922,0.5626,0.5626,4800.0],["1984-03-30",0.5745,0.6041,0.5745,0.5745,19200.0],["1984-04-02",0.5745,0.6041,0.5745,0.5745,12000.0],["1984-04-03",0.5745,0.5745,0.5745,0.5745,0.0],["1984-04-04",0.5745,0.6041,0.5745,0.5745,7200.0],["1984-04-05",0.5745,0.5745,0.5745,0.5745,0.0],["1984-04-06",0.5745,0.6041,0.5745,0.5745,0.0],["1984-04-09",0.5745,0.6041,0.5745,0.5745,48000.0],["1984-04-10",0.5745,0.6041,0.5745,0.5745,4800.0],["1984-04-11",0.5745,0.6041,0.5745,0.5745,12000.0],["1984-04-12",0.5745,0.5745,0.5745,0.5745,0.0],["1984-04-13",0.5745,0.5745,0.5745,0.5745,0.0],["1984-04-16",0.5745,0.5745,0.5745,0.5745,0.0],["1984-04-17",0.5745,0.5745,0.5745,0.5745,0.0],["1984-04-18",0.5745,0.5745,0.5745,0.5745,0.0],["1984-04-19",0.5745,0.5922,0.5685,0.5685,7200.0],["1984-04-23",0.5685,0.5685,0.5685,0.5685,0.0],["1984-04-24",0.5685,0.5685,0.5685,0.5685,0.0],["1984-04-25",0.5745,0.6041,0.5745,0.5745,26400.0],["1984-04-26",0.5745,0.6041,0.5745,0.5745,0.0],["1984-04-27",0.5745,0.6041,0.5745,0.5745,9600.0],["1984-04-30",0.5745,0.6041,0.5745,0.5745,14400.0],["1984-05-01",0.5745,0.5745,0.5745,0.5745,0.0],["1984-05-02",0.5745,0.6041,0.5745,0.5745,4800.0],["1984-05-03",0.5745,0.6041,0.5745,0.5745,4800.0],["1984-05-04",0.5804,0.6041,0.5804,0.5804,28800.0],["1984-05-07",0.5804,0.6041,0.5804,0.5804,7200.0],["1984-05-08",0.5804,0.6041,0.5804,0.5804,9600.0],["1984-05-09",0.5804,0.5804,0.5804,0.5804,0.0],["1984-05-10",0.5804,0.6159,0.5804,0.5804,12000.0],["1984-05-11",0.5804,0.5804,0.5804,0.5804,0.0],["1984-05-14",0.5804,0.61,0.5804,0.5804,4800.0],["1984-05-15",0.5804,0.5804,0.5804,0.5804,0.0],["1984-05-16",0.5804,0.5804,0.5804,0.5804,0.0],["1984-05-17",0.5804,0.5804,0.5804,0.5804,0.0],["1984-05-18",0.5804,0.5804,0.5804,0.5804,0.0],["1984-05-21",0.5804,0.5804,0.5804,0.5804,0.0],["1984-05-22",0.5804,0.5804,0.5804,0.5804,0.0],["1984-05-23",0.5804,0.61,0.5804,0.5804,52800.0],["1984-05-24",0.5804,0.6041,0.5804,0.5804,4800.0],["1984-05-25",0.5804,0.6041,0.5745,0.5745,19200.0],["1984-05-29",0.5745,0.5922,0.5626,0.5626,76800.0],["1984-05-30",0.5626,0.5626,0.5626,0.5626,0.0],["1984-05-31",0.5626,0.5626,0.5626,0.5626,0.0],["1984-06-01",0.5685,0.5922,0.5685,0.5685,24000.0],["1984-06-04",0.5685,0.5685,0.5685,0.5685,0.0],["1984-06-05",0.5685,0.5685,0.5685,0.5685,0.0],["1984-06-06",0.5685,0.5922,0.5685,0.5685,0.0],["1984-06-07",0.5685,0.5685,0.5685,0.5685,0.0],["1984-06-08",0.5685,0.5922,0.5626,0.5626,40800.0],["1984-06-11",0.5626,0.5626,0.5626,0.5626,0.0],["1984-06-12",0.5626,0.5922,0.5626,0.5626,24000.0],["1984-06-13",0.5626,0.5922,0.5626,0.5626,2400.0],["1984-06-14",0.5626,0.5922,0.5626,0.5626,4800.0],["1984-06-15",0.5626,0.5626,0.5626,0.5626,0.0],["1984-06-18",0.5685,0.5922,0.5685,0.5685,2400.0],["1984-06-19",0.5685,0.5922,0.5626,0.5626,2400.0],["1984-06-20",0.5626,0.5922,0.5626,0.5626,4800.0],["1984-06-21",0.5626,0.5626,0.5626,0.5626,0.0],["1984-06-22",0.5626,0.5922,0.5626,0.5626,2400.0],["1984-06-25",0.5626,0.5626,0.5626,0.5626,0.0],["1984-06-26",0.5626,0.5626,0.5626,0.5626,0.0],["1984-06-27",0.5626,0.5863,0.5567,0.5567,4800.0],["1984-06-28",0.5567,0.5567,0.5567,0.5567,0.0],["1984-06-29",0.5567,0.5567,0.5567,0.5567,0.0],["1984-07-02",0.5567,0.5863,0.5567,0.5567,7200.0],["1984-07-03",0.5567,0.5863,0.5567,0.5567,4800.0],["1984-07-05",0.5567,0.5863,0.5567,0.5567,2400.0],["1984-07-06",0.5567,0.5567,0.5567,0.5567,0.0],["1984-07-09",0.5567,0.5567,0.5567,0.5567,0.0],["1984-07-10",0.5567,0.5567,0.5567,0.5567,0.0],["1984-07-11",0.5626,0.5804,0.5626,0.5626,28800.0],["1984-07-12",0.5626,0.5863,0.5626,0.5626,38400.0],["1984-07-13",0.5626,0.5626,0.5626,0.5626,0.0],["1984-07-16",0.5626,0.5863,0.5626,0.5626,16800.0],["1984-07-17",0.5626,0.5626,0.5626,0.5626,0.0],["1984-07-18",0.5626,0.5863,0.5626,0.5626,2400.0],["1984-07-19",0.5685,0.5981,0.5685,0.5685,7200.0],["1984-07-20",0.5685,0.5685,0.5685,0.5685,0.0],["1984-07-23",0.5685,0.5685,0.5685,0.5685,0.0],["1984-07-24",0.5685,0.5981,0.5685,0.5685,2400.0],["1984-07-25",0.5685,0.5685,0.5685,0.5685,0.0],["1984-07-26",0.5685,0.5981,0.5685,0.5685,26400.0],["1984-07-27",0.5685,0.5685,0.5685,0.5685,0.0],["1984-07-30",0.5685,0.5981,0.5685,0.5685,0.0],["1984-07-31",0.5685,0.5922,0.5685,0.5685,16800.0],["1984-08-01",0.5685,0.5981,0.5685,0.5685,24000.0],["1984-08-02",0.5685,0.6041,0.5685,0.5685,2400.0],["1984-08-03",0.5685,0.5685,0.5685,0.5685,0.0],["1984-08-06",0.5745,0.6041,0.5745,0.5745,48000.0],["1984-08-07",0.5745,0.6041,0.5745,0.5745,2400.0],["1984-08-08",0.5745,0.5745,0.5745,0.5745,0.0],["1984-08-09",0.5745,0.5745,0.5745,0.5745,0.0],["1984-08-10",0.5745,0.5745,0.5745,0.5745,0.0],["1984-08-13",0.5745,0.5745,0.5745,0.5745,0.0],["1984-08-14",0.5804,0.61,0.5804,0.5804,19200.0],["1984-08-15",0.5804,0.5804,0.5804,0.5804,0.0],["1984-08-16",0.5804,0.5804,0.5804,0.5804,0.0],["1984-08-17",0.5863,0.61,0.5863,0.5863,26400.0],["1984-08-20",0.5863,0.5863,0.5863,0.5863,0.0],["1984-08-21",0.5863,0.5863,0.5863,0.5863,0.0],["1984-08-22",0.5863,0.6041,0.5863,0.5863,16800.0],["1984-08-23",0.5863,0.61,0.5863,0.5863,33600.0],["1984-08-24",0.5863,0.6218,0.5863,0.5863,9600.0],["1984-08-27",0.5863,0.5863,0.5863,0.5863,0.0],["1984-08-28",0.5922,0.6159,0.5922,0.5922,26400.0],["1984-08-29",0.5922,0.6159,0.5922,0.5922,7200.0],["1984-08-30",0.5922,0.61,0.5922,0.5922,79200.0],["1984-08-31",0.5922,0.6218,0.5922,0.5922,48000.0],["1984-09-04",0.5922,0.6159,0.5922,0.5922,19200.0],["1984-09-05",0.5922,0.6159,0.5922,0.5922,12000.0],["1984-09-06",0.5922,0.6159,0.5922,0.5922,0.0],["1984-09-07",0.5922,0.5922,0.5922,0.5922,0.0],["1984-09-10",0.5922,0.5922,0.5922,0.5922,0.0],["1984-09-11",0.5922,0.6159,0.5922,0.5922,2400.0],["1984-09-12",0.5922,0.6159,0.5922,0.5922,4800.0],["1984-09-13",0.5922,0.5922,0.5922,0.5922,0.0],["1984-09-14",0.5922,0.6159,0.5922,0.5922,2400.0],["1984-09-17",0.5922,0.5922,0.5922,0.5922,0.0],["1984-09-18",0.5922,0.5922,0.5922,0.5922,0.0],["1984-09-19",0.5922,0.6159,0.5922,0.5922,4800.0],["1984-09-20",0.5922,0.5922,0.5922,0.5922,0.0],["1984-09-21",0.5922,0.6159,0.5922,0.5922,79200.0],["1984-09-24",0.5922,0.5922,0.5922,0.5922,0.0],["1984-09-25",0.5922,0.6159,0.5922,0.5922,2400.0],["1984-09-26",0.5922,0.6159,0.5922,0.5922,7200.0],["1984-09-27",0.5922,0.5922,0.5922,0.5922,0.0],["1984-09-28",0.5922,0.5922,0.5922,0.5922,0.0],["1984-10-01",0.5922,0.6159,0.5922,0.5922,4800.0],["1984-10-02",0.5922,0.5922,0.5922,0.5922,0.0],["1984-10-03",0.5922,0.61,0.5863,0.5863,26400.0],["1984-10-04",0.5863,0.6041,0.5863,0.5863,16800.0],["1984-10-05",0.5863,0.5863,0.5863,0.5863,0.0],["1984-10-08",0.5863,0.5863,0.5863,0.5863,0.0],["1984-10-09",0.5863,0.6041,0.5804,0.5804,2400.0],["1984-10-10",0.5804,0.6041,0.5804,0.5804,7200.0],["1984-10-11",0.5804,0.6041,0.5804,0.5804,0.0],["1984-10-12",0.5804,0.6041,0.5804,0.5804,7200.0],["1984-10-15",0.5804,0.6041,0.5804,0.5804,0.0],["1984-10-16",0.5804,0.6041,0.5804,0.5804,96000.0],["1984-10-17",0.5804,0.5804,0.5804,0.5804,0.0],["1984-10-18",0.5833,0.6159,0.5833,0.5833,55200.0],["1984-10-19",0.5833,0.6159,0.5833,0.5833,4800.0],["1984-10-22",0.5833,0.61,0.5833,0.5833,2400.0],["1984-10-23",0.5863,0.607,0.5863,0.5863,7200.0],["1984-10-24",0.5863,0.607,0.5863,0.5863,52800.0],["1984-10-25",0.5863,0.5863,0.5863,0.5863,0.0],["1984-10-26",0.5863,0.5863,0.5863,0.5863,0.0],["1984-10-29",0.5863,0.61,0.5863,0.5863,24000.0],["1984-10-30",0.5863,0.6159,0.5863,0.5863,0.0],["1984-10-31",0.5863,0.5863,0.5863,0.5863,0.0],["1984-11-01",0.5922,0.6159,0.5922,0.5922,12000.0],["1984-11-02",0.5922,0.5922,0.5922,0.5922,0.0],["1984-11-05",0.5922,0.6159,0.5922,0.5922,0.0],["1984-11-06",0.5922,0.6159,0.5922,0.5922,4800.0],["1984-11-07",0.5981,0.6278,0.5981,0.5981,55200.0],["1984-11-08",0.5981,0.6278,0.5981,0.5981,4800.0],["1984-11-09",0.5981,0.6278,0.5981,0.5981,7200.0],["1984-11-12",0.5981,0.6278,0.5981,0.5981,2400.0],["1984-11-13",0.61,0.6337,0.61,0.61,21600.0],["1984-11-14",0.61,0.6337,0.61,0.61,14400.0],["1984-11-15",0.6159,0.6396,0.6159,0.6159,0.0],["1984-11-16",0.6159,0.6396,0.6159,0.6159,2400.0],["1984-11-19",0.6159,0.6396,0.6159,0.6159,36000.0],["1984-11-20",0.6159,0.6396,0.6159,0.6159,4800.0],["1984-11-21",0.6159,0.6396,0.6159,0.6159,14400.0],["1984-11-23",0.6159,0.6396,0.6159,0.6159,0.0],["1984-11-26",0.6159,0.6396,0.6159,0.6159,12000.0],["1984-11-27",0.6159,0.6396,0.6159,0.6159,2400.0],["1984-11-28",0.6159,0.6396,0.6159,0.6159,16800.0],["1984-11-29",0.6159,0.6396,0.6159,0.6159,26400.0],["1984-11-30",0.6159,0.6159,0.6159,0.6159,0.0],["1984-12-03",0.6159,0.6396,0.6159,0.6159,24000.0],["1984-12-04",0.6159,0.6159,0.6159,0.6159,0.0],["1984-12-05",0.6159,0.6159,0.6159,0.6159,0.0],["1984-12-06",0.6159,0.6396,0.6159,0.6159,4800.0],["1984-12-07",0.6159,0.6159,0.6159,0.6159,0.0],["1984-12-10",0.6159,0.6159,0.6159,0.6159,0.0],["1984-12-11",0.6159,0.6396,0.6159,0.6159,0.0],["1984-12-12",0.6159,0.6159,0.6159,0.6159,0.0],["1984-12-13",0.6159,0.6159,0.6159,0.6159,0.0],["1984-12-14",0.6159,0.6396,0.6159,0.6159,7200.0],["1984-12-17",0.6159,0.6396,0.6159,0.6159,0.0],["1984-12-18",0.6159,0.6396,0.6159,0.6159,4800.0],["1984-12-19",0.6159,0.6396,0.6159,0.6159,4800.0],["1984-12-20",0.6159,0.6396,0.6159,0.6159,12000.0],["1984-12-21",0.6159,0.6396,0.6159,0.6159,12000.0],["1984-12-24",0.6159,0.6396,0.6159,0.6159,4800.0],["1984-12-26",0.6159,0.6159,0.6159,0.6159,0.0],["1984-12-27",0.6396,0.6396,0.6159,0.6159,2400.0],["1984-12-28",0.6159,0.6159,0.6159,0.6159,0.0],["1984-12-31",0.6159,0.6396,0.6159,0.6159,7200.0],["1985-01-02",0.6159,0.6159,0.6159,0.6159,0.0],["1985-01-03",0.6218,0.6396,0.6218,0.6218,13200.0],["1985-01-04",0.6218,0.6396,0.6218,0.6218,1200.0],["1985-01-07",0.6218,0.6396,0.6218,0.6218,2400.0],["1985-01-08",0.6218,0.6396,0.6218,0.6218,4800.0],["1985-01-09",0.6218,0.6396,0.6218,0.6218,2400.0],["1985-01-10",0.6218,0.6396,0.6218,0.6218,12000.0],["1985-01-11",0.6278,0.6514,0.6278,0.6278,12000.0],["1985-01-14",0.6337,0.6633,0.6337,0.6337,28800.0],["1985-01-15",0.6455,0.6751,0.6455,0.6455,19200.0],["1985-01-16",0.6574,0.687,0.6574,0.6574,2400.0],["1985-01-17",0.6988,0.7462,0.6988,0.6988,30000.0],["1985-01-18",0.7166,0.758,0.7166,0.7166,31200.0],["1985-01-21",0.7225,0.758,0.7225,0.7225,82800.0],["1985-01-22",0.7225,0.758,0.7225,0.7225,8400.0],["1985-01-23",0.7225,0.7462,0.7107,0.7107,36000.0],["1985-01-24",0.7107,0.7344,0.6988,0.6988,12000.0],["1985-01-25",0.6988,0.7344,0.6988,0.6988,2400.0],["1985-01-28",0.6988,0.6988,0.6988,0.6988,0.0],["1985-01-29",0.6988,0.7344,0.6988,0.6988,97200.0],["1985-01-30",0.6988,0.6988,0.6988,0.6988,0.0],["1985-01-31",0.6988,0.7344,0.6988,0.6988,1200.0],["1985-02-01",0.6988,0.7344,0.6988,0.6988,2400.0],["1985-02-04",0.6988,0.7344,0.6988,0.6988,4800.0],["1985-02-05",0.6988,0.7344,0.6988,0.6988,1200.0],["1985-02-06",0.6988,0.7344,0.6988,0.6988,4800.0],["1985-02-07",0.6988,0.6988,0.6988,0.6988,0.0],["1985-02-08",0.6988,0.7344,0.6988,0.6988,6000.0],["1985-02-11",0.6988,0.6988,0.6988,0.6988,0.0],["1985-02-12",0.6988,0.6988,0.6988,0.6988,0.0],["1985-02-13",0.6988,0.7344,0.6988,0.6988,8400.0],["1985-02-14",0.6988,0.7344,0.6988,0.6988,1200.0],["1985-02-15",0.6988,0.7344,0.6988,0.6988,2400.0],["1985-02-19",0.6988,0.7344,0.6988,0.6988,2400.0],["1985-02-20",0.6988,0.6988,0.6988,0.6988,0.0],["1985-02-21",0.6988,0.7344,0.6988,0.6988,2400.0],["1985-02-22",0.6988,0.7344,0.6988,0.6988,42000.0],["1985-02-25",0.6988,0.7225,0.6988,0.6988,33600.0],["1985-02-26",0.6988,0.7225,0.6929,0.6929,4800.0],["1985-02-27",0.6929,0.7225,0.687,0.687,103200.0],["1985-02-28",0.687,0.7107,0.6811,0.6811,30000.0],["1985-03-01",0.6811,0.7107,0.6811,0.6811,1200.0],["1985-03-04",0.6811,0.7107,0.6811,0.6811,6000.0],["1985-03-05",0.6811,0.6811,0.6811,0.6811,0.0],["1985-03-06",0.6811,0.6811,0.6811,0.6811,0.0],["1985-03-07",0.6811,0.6811,0.6811,0.6811,0.0],["1985-03-08",0.6811,0.6811,0.6811,0.6811,0.0],["1985-03-11",0.6811,0.6811,0.6811,0.6811,0.0],["1985-03-12",0.6811,0.7107,0.6811,0.6811,2400.0],["1985-03-13",0.6811,0.7107,0.6811,0.6811,42000.0],["1985-03-14",0.6811,0.6811,0.6811,0.6811,0.0],["1985-03-15",0.6811,0.7107,0.6811,0.6811,2400.0],["1985-03-18",0.6811,0.7107,0.6811,0.6811,2400.0],["1985-03-19",0.6811,0.6811,0.6811,0.6811,0.0],["1985-03-20",0.6811,0.7107,0.6692,0.6692,12000.0],["1985-03-21",0.6692,0.6692,0.6692,0.6692,0.0],["1985-03-22",0.6692,0.7107,0.6692,0.6692,2400.0],["1985-03-25",0.6692,0.7047,0.6692,0.6692,33600.0],["1985-03-26",0.6692,0.6692,0.6692,0.6692,0.0],["1985-03-27",0.6692,0.6692,0.6692,0.6692,0.0],["1985-03-28",0.6692,0.6988,0.6633,0.6633,21600.0],["1985-03-29",0.6633,0.6633,0.6633,0.6633,0.0],["1985-04-01",0.6692,0.6988,0.6692,0.6692,2400.0],["1985-04-02",0.6692,0.6988,0.6692,0.6692,6000.0],["1985-04-03",0.6692,0.6988,0.6692,0.6692,1200.0],["1985-04-04",0.6692,0.6988,0.6692,0.6692,108000.0],["1985-04-08",0.6692,0.6692,0.6692,0.6692,0.0],["1985-04-09",0.6692,0.6692,0.6692,0.6692,0.0],["1985-04-10",0.6692,0.6988,0.6692,0.6692,24000.0],["1985-04-11",0.6692,0.6988,0.6692,0.6692,1200.0],["1985-04-12",0.6692,0.6692,0.6692,0.6692,0.0],["1985-04-15",0.6692,0.6988,0.6692,0.6692,75600.0],["1985-04-16",0.6751,0.6988,0.6751,0.6751,45600.0],["1985-04-17",0.6751,0.6988,0.6751,0.6751,24000.0],["1985-04-18",0.6751,0.6751,0.6751,0.6751,0.0],["1985-04-19",0.6751,0.7107,0.6751,0.6751,6000.0],["1985-04-22",0.6751,0.7107,0.6751,0.6751,2400.0],["1985-04-23",0.6751,0.6988,0.6751,0.6751,1200.0],["1985-04-24",0.6751,0.6988,0.6751,0.6751,4800.0],["1985-04-25",0.6751,0.6751,0.6751,0.6751,0.0],["1985-04-26",0.6751,0.6988,0.6751,0.6751,12000.0],["1985-04-29",0.687,0.7107,0.687,0.687,48000.0],["1985-04-30",0.6929,0.7225,0.6929,0.6929,48000.0],["1985-05-01",0.6929,0.7107,0.6929,0.6929,8400.0],["1985-05-02",0.6929,0.7225,0.6929,0.6929,3600.0],["1985-05-03",0.6929,0.7225,0.6929,0.6929,6000.0],["1985-05-06",0.6929,0.7225,0.6929,0.6929,7200.0],["1985-05-07",0.6988,0.7225,0.6988,0.6988,1200.0],["1985-05-08",0.6988,0.7225,0.6988,0.6988,1200.0],["1985-05-09",0.6988,0.7225,0.6988,0.6988,3600.0],["1985-05-10",0.6988,0.7225,0.6988,0.6988,14400.0],["1985-05-13",0.6988,0.7225,0.6988,0.6988,21600.0],["1985-05-14",0.6988,0.6988,0.6988,0.6988,0.0],["1985-05-15",0.6988,0.6988,0.6988,0.6988,0.0],["1985-05-16",0.6988,0.6988,0.6988,0.6988,0.0],["1985-05-17",0.6988,0.6988,0.6988,0.6988,0.0],["1985-05-20",0.6988,0.7225,0.6988,0.6988,8400.0],["1985-05-21",0.6988,0.7225,0.6988,0.6988,15600.0],["1985-05-22",0.6988,0.7344,0.6988,0.6988,13200.0],["1985-05-23",0.7225,0.758,0.7225,0.7225,14400.0],["1985-05-24",0.7225,0.764,0.7225,0.7225,8400.0],["1985-05-28",0.7225,0.7699,0.7225,0.7225,3600.0],["1985-05-29",0.7225,0.7344,0.7225,0.7225,54000.0],["1985-05-30",0.7225,0.7225,0.7225,0.7225,0.0],["1985-05-31",0.7225,0.7462,0.7166,0.7166,19200.0],["1985-06-03",0.7166,0.7166,0.7166,0.7166,0.0],["1985-06-04",0.7166,0.7462,0.7166,0.7166,7200.0],["1985-06-05",0.7166,0.7225,0.7107,0.7107,30000.0],["1985-06-06",0.7107,0.7225,0.7107,0.7107,1200.0],["1985-06-07",0.7107,0.7225,0.7107,0.7107,3600.0],["1985-06-10",0.7166,0.7344,0.7166,0.7166,19200.0],["1985-06-11",0.7166,0.7462,0.7166,0.7166,20400.0],["1985-06-12",0.7225,0.7462,0.7225,0.7225,4800.0],["1985-06-13",0.7225,0.7462,0.7225,0.7225,18000.0],["1985-06-14",0.7225,0.7462,0.7225,0.7225,2400.0],["1985-06-17",0.7225,0.7225,0.7225,0.7225,0.0],["1985-06-18",0.7344,0.7699,0.7344,0.7344,36000.0],["1985-06-19",0.7699,0.7936,0.7699,0.7699,61200.0],["1985-06-20",0.7699,0.8173,0.7699,0.7699,1200.0],["1985-06-21",0.7995,0.841,0.7995,0.7995,14400.0],["1985-06-24",0.8054,0.841,0.8054,0.8054,7200.0],["1985-06-25",0.8528,0.8883,0.8528,0.8528,121200.0],["1985-06-26",0.8587,0.8883,0.8587,0.8587,3600.0],["1985-06-27",0.8765,0.9061,0.8765,0.8765,30000.0],["1985-06-28",0.8883,0.9179,0.8883,0.8883,112800.0],["1985-07-01",0.8883,0.9239,0.8824,0.8824,21600.0],["1985-07-02",0.8824,0.9179,0.8824,0.8824,32400.0],["1985-07-03",0.8824,0.9179,0.8824,0.8824,14400.0],["1985-07-05",0.8824,0.9239,0.8824,0.8824,12000.0],["1985-07-08",0.8824,0.8824,0.8824,0.8824,0.0],["1985-07-09",0.8824,0.9239,0.8824,0.8824,36000.0],["1985-07-10",0.9061,0.9357,0.9061,0.9061,52800.0],["1985-07-11",0.9239,0.9594,0.9239,0.9239,1200.0],["1985-07-12",0.9357,0.9594,0.9357,0.9357,1200.0],["1985-07-15",0.9357,0.9594,0.9357,0.9357,7200.0],["1985-07-16",0.9476,0.9831,0.9476,0.9476,103200.0],["1985-07-17",0.9476,0.9712,0.9416,0.9416,50400.0],["1985-07-18",0.9416,0.9416,0.9416,0.9416,0.0],["1985-07-19",0.9416,0.9594,0.9357,0.9357,58800.0],["1985-07-22",0.9357,0.9594,0.9239,0.9239,2400.0],["1985-07-23",0.9239,0.9594,0.9239,0.9239,12000.0],["1985-07-24",0.9239,0.9476,0.912,0.912,0.0],["1985-07-25",0.912,0.9476,0.912,0.912,44400.0],["1985-07-26",0.912,0.9476,0.912,0.912,1200.0],["1985-07-29",0.912,0.9357,0.9002,0.9002,16800.0],["1985-07-30",0.9061,0.9357,0.9061,0.9061,0.0],["1985-07-31",0.9061,0.9357,0.9061,0.9061,25200.0],["1985-08-01",0.9061,0.9357,0.9061,0.9061,8400.0],["1985-08-02",0.9061,0.9239,0.9061,0.9061,2400.0],["1985-08-05",0.9061,0.9239,0.9002,0.9002,2400.0],["1985-08-06",0.9002,0.9239,0.9002,0.9002,6000.0],["1985-08-07",0.9002,0.9239,0.9002,0.9002,2400.0],["1985-08-08",0.9002,0.9239,0.9002,0.9002,2400.0],["1985-08-09",0.9002,0.9239,0.9002,0.9002,3600.0],["1985-08-12",0.9002,0.9002,0.9002,0.9002,0.0],["1985-08-13",0.9002,0.9239,0.9002,0.9002,28800.0],["1985-08-14",0.9002,0.912,0.9002,0.9002,1200.0],["1985-08-15",0.9002,0.9002,0.9002,0.9002,0.0],["1985-08-16",0.9002,0.912,0.9002,0.9002,3600.0],["1985-08-19",0.9002,0.912,0.9002,0.9002,2400.0],["1985-08-20",0.9002,0.912,0.9002,0.9002,36000.0],["1985-08-21",0.9002,0.912,0.9002,0.9002,24000.0],["1985-08-22",0.9002,0.9002,0.9002,0.9002,0.0],["1985-08-23",0.9002,0.9002,0.9002,0.9002,0.0],["1985-08-26",0.9002,0.9002,0.9002,0.9002,0.0],["1985-08-27",0.9002,0.912,0.9002,0.9002,18000.0],["1985-08-28",0.9002,0.9002,0.9002,0.9002,0.0],["1985-08-29",0.9002,0.912,0.9002,0.9002,12000.0],["1985-08-30",0.9002,0.912,0.9002,0.9002,1200.0],["1985-09-03",0.9002,0.912,0.9002,0.9002,8400.0],["1985-09-04",0.9061,0.9476,0.9061,0.9061,6000.0],["1985-09-05",0.9061,0.9061,0.9061,0.9061,0.0],["1985-09-06",0.9061,0.9416,0.9002,0.9002,34800.0],["1985-09-09",0.9002,0.9357,0.9002,0.9002,2400.0],["1985-09-10",0.9002,0.9002,0.9002,0.9002,0.0],["1985-09-11",0.9002,0.9002,0.9002,0.9002,0.0],["1985-09-12",0.9002,0.9239,0.8883,0.8883,8400.0],["1985-09-13",0.8883,0.912,0.8765,0.8765,16800.0],["1985-09-16",0.8765,0.9002,0.8646,0.8646,4800.0],["1985-09-17",0.8646,0.9002,0.8528,0.8528,6000.0],["1985-09-18",0.8528,0.9002,0.8528,0.8528,1200.0],["1985-09-19",0.8646,0.9002,0.8646,0.8646,48000.0],["1985-09-20",0.8646,0.8943,0.8528,0.8528,13200.0],["1985-09-23",0.8528,0.8943,0.8528,0.8528,39600.0],["1985-09-24",0.8528,0.8883,0.8528,0.8528,27600.0],["1985-09-25",0.8528,0.8528,0.8528,0.8528,0.0],["1985-09-26",0.8528,0.8765,0.8528,0.8528,0.0],["1985-09-30",0.8528,0.8765,0.8528,0.8528,1200.0],["1985-10-01",0.8528,0.8765,0.841,0.841,4800.0],["1985-10-02",0.841,0.8765,0.841,0.841,3600.0],["1985-10-03",0.841,0.8765,0.841,0.841,1200.0],["1985-10-04",0.841,0.8765,0.841,0.841,9600.0],["1985-10-07",0.841,0.8765,0.841,0.841,8400.0],["1985-10-08",0.841,0.8765,0.841,0.841,2400.0],["1985-10-09",0.8528,0.8765,0.8528,0.8528,28800.0],["1985-10-10",0.8528,0.8765,0.8528,0.8528,15600.0],["1985-10-11",0.8528,0.8765,0.8528,0.8528,6000.0],["1985-10-14",0.8646,0.9002,0.8646,0.8646,36000.0],["1985-10-15",0.8646,0.8646,0.8646,0.8646,0.0],["1985-10-16",0.8646,0.9002,0.8646,0.8646,6000.0],["1985-10-17",0.8765,0.912,0.8765,0.8765,37200.0],["1985-10-18",0.8765,0.912,0.8765,0.8765,24000.0],["1985-10-21",0.8765,0.912,0.8765,0.8765,2400.0],["1985-10-22",0.8765,0.912,0.8765,0.8765,1200.0],["1985-10-23",0.8765,0.8765,0.8765,0.8765,0.0],["1985-10-24",0.8883,0.912,0.8883,0.8883,39600.0],["1985-10-25",0.9002,0.9239,0.9002,0.9002,24000.0],["1985-10-28",0.9002,0.9239,0.9002,0.9002,22800.0],["1985-10-29",0.912,0.9476,0.912,0.912,3600.0],["1985-10-30",0.912,0.9476,0.912,0.912,6000.0],["1985-10-31",0.912,0.912,0.912,0.912,0.0],["1985-11-01",0.9239,0.9476,0.9239,0.9239,3600.0],["1985-11-04",0.9239,0.9476,0.9239,0.9239,3600.0],["1985-11-05",0.9298,0.9594,0.9298,0.9298,2400.0],["1985-11-06",0.9298,0.9594,0.9298,0.9298,1200.0],["1985-11-07",0.9298,0.9594,0.9298,0.9298,12000.0],["1985-11-08",0.9298,0.9298,0.9298,0.9298,0.0],["1985-11-11",0.9298,0.9594,0.9298,0.9298,1200.0],["1985-11-12",0.9298,0.9594,0.9298,0.9298,6000.0],["1985-11-13",0.9298,0.9594,0.9298,0.9298,10800.0],["1985-11-14",0.9298,0.9594,0.9298,0.9298,4800.0],["1985-11-15",0.9298,0.9594,0.9298,0.9298,22800.0],["1985-11-18",0.9298,0.9594,0.9298,0.9298,24000.0],["1985-11-19",0.9712,0.9712,0.9712,0.9712,1200.0],["1985-11-20",0.9476,0.9476,0.9476,0.9476,2400.0],["1985-11-21",0.9594,0.9594,0.9594,0.9594,6000.0],["1985-11-22",0.9594,0.9712,0.9594,0.9653,40800.0],["1985-11-25",0.9949,1.0068,0.9949,0.9949,4800.0],["1985-11-26",0.9949,1.0305,0.9831,1.0305,4800.0],["1985-11-27",1.0305,1.0305,1.0305,1.0305,0.0],["1985-11-29",1.0305,1.0305,1.0305,1.0305,3600.0],["1985-12-02",1.0186,1.0186,1.0068,1.0186,67200.0],["1985-12-03",1.0127,1.0127,1.0068,1.0127,12000.0],["1985-12-04",1.0038,1.0038,1.0038,1.0038,4800.0],["1985-12-05",1.0186,1.0186,1.0186,1.0186,1200.0],["1985-12-06",1.0186,1.0423,1.0186,1.0423,13200.0],["1985-12-09",1.066,1.0897,1.066,1.0897,9600.0],["1985-12-10",1.0897,1.0897,1.0897,1.0897,0.0],["1985-12-11",1.0778,1.0778,1.0778,1.0778,6000.0],["1985-12-12",1.1134,1.1371,1.1134,1.1282,21600.0],["1985-12-13",1.1282,1.1311,1.1015,1.1015,7200.0],["1985-12-16",1.1015,1.1311,1.1015,1.1252,33600.0],["1985-12-17",1.1252,1.1371,1.1015,1.1252,51600.0],["1985-12-18",1.1252,1.1371,1.1134,1.1371,92400.0],["1985-12-19",1.1371,1.1608,1.1134,1.1608,22800.0],["1985-12-20",1.1371,1.1371,1.1134,1.1134,18000.0],["1985-12-23",1.1252,1.1726,1.1252,1.1252,54000.0],["1985-12-24",1.1252,1.1726,1.1252,1.1726,4800.0],["1985-12-26",1.1608,1.1608,1.1252,1.1608,42000.0],["1985-12-27",1.1608,1.1608,1.1489,1.1608,7200.0],["1985-12-30",1.1608,1.1608,1.1608,1.1608,0.0],["1985-12-31",1.1608,1.1608,1.1252,1.1252,6000.0],["1986-01-02",1.1252,1.1726,1.1252,1.1311,22800.0],["1986-01-03",1.1726,1.1726,1.1726,1.1726,1200.0],["1986-01-06",1.1726,1.1726,1.1371,1.1667,13200.0],["1986-01-07",1.1252,1.1252,1.1252,1.1252,1200.0],["1986-01-08",1.1252,1.1489,1.1252,1.1489,12000.0],["1986-01-09",1.1489,1.1726,1.1489,1.1726,6000.0],["1986-01-10",1.1311,1.1311,1.1252,1.1252,12000.0],["1986-01-13",1.1252,1.1252,1.1252,1.1252,3600.0],["1986-01-14",1.1252,1.1726,1.1252,1.1252,34800.0],["1986-01-15",1.1371,1.1371,1.1371,1.1371,12000.0],["1986-01-16",1.1371,1.1637,1.1252,1.1608,16800.0],["1986-01-17",1.1608,1.1608,1.1608,1.1608,0.0],["1986-01-20",1.1608,1.1608,1.1608,1.1608,0.0],["1986-01-21",1.1608,1.1726,1.1252,1.1489,42000.0],["1986-01-22",1.1489,1.1726,1.1252,1.1252,48000.0],["1986-01-23",1.1252,1.1667,1.1252,1.14,16800.0],["1986-01-24",1.14,1.1667,1.1252,1.1252,7200.0],["1986-01-27",1.1252,1.1252,1.1252,1.1252,0.0],["1986-01-28",1.1134,1.1134,1.1134,1.1134,9600.0],["1986-01-29",1.1134,1.1134,1.1134,1.1134,0.0],["1986-01-30",1.1075,1.1075,1.1075,1.1075,1200.0],["1986-01-31",1.1075,1.1075,1.1075,1.1075,0.0],["1986-02-03",1.1075,1.1075,1.1075,1.1075,0.0],["1986-02-04",1.1608,1.1608,1.1608,1.1608,1200.0],["1986-02-05",1.1489,1.1489,1.1015,1.1489,4800.0],["1986-02-06",1.1371,1.1371,1.1371,1.1371,1200.0],["1986-02-07",1.1371,1.1371,1.1015,1.1371,13200.0],["1986-02-10",1.0897,1.0897,1.0897,1.0897,13200.0],["1986-02-11",1.0897,1.1134,1.0897,1.1134,7200.0],["1986-02-12",1.1193,1.1252,1.1193,1.1193,16800.0],["1986-02-13",1.1193,1.1371,1.1134,1.1371,67200.0],["1986-02-14",1.1193,1.1193,1.1193,1.1193,2400.0],["1986-02-18",1.1193,1.1193,1.1193,1.1193,1200.0],["1986-02-19",1.1134,1.1134,1.1134,1.1134,2400.0],["1986-02-20",1.1134,1.1134,1.1134,1.1134,6000.0],["1986-02-21",1.1134,1.1134,1.1134,1.1134,0.0],["1986-02-24",1.1193,1.1193,1.1193,1.1193,2400.0],["1986-02-25",1.1193,1.1371,1.1134,1.1134,12000.0],["1986-02-26",1.1134,1.1134,1.1134,1.1134,0.0],["1986-02-27",1.1134,1.1134,1.1134,1.1134,0.0],["1986-02-28",1.1134,1.1371,1.1075,1.1075,31200.0],["1986-03-03",1.1252,1.1371,1.1252,1.1371,6000.0],["1986-03-04",1.1371,1.1371,1.1252,1.1252,6000.0],["1986-03-05",1.1252,1.1371,1.1075,1.1075,18000.0],["1986-03-06",1.1134,1.1371,1.1134,1.1371,10800.0],["1986-03-07",1.1371,1.1371,1.1371,1.1371,0.0],["1986-03-10",1.1371,1.143,1.1134,1.1252,13200.0],["1986-03-11",1.1252,1.1252,1.1252,1.1252,0.0],["1986-03-12",1.1371,1.1489,1.1371,1.1489,21600.0],["1986-03-13",1.143,1.143,1.1163,1.143,93600.0],["1986-03-14",1.143,1.1608,1.143,1.143,4800.0],["1986-03-17",1.1371,1.1371,1.1134,1.1252,12000.0],["1986-03-18",1.1371,1.1726,1.1371,1.1726,30000.0],["1986-03-19",1.1726,1.1726,1.1371,1.1371,28800.0],["1986-03-20",1.1608,1.1726,1.1608,1.1608,40800.0],["1986-03-21",1.1608,1.1726,1.1371,1.1726,4800.0],["1986-03-24",1.1726,1.1726,1.1726,1.1726,3600.0],["1986-03-25",1.1371,1.1371,1.1371,1.1371,1200.0],["1986-03-26",1.1726,1.1726,1.1726,1.1726,1200.0],["1986-03-27",1.1726,1.1726,1.1371,1.1489,73200.0],["1986-03-31",1.1489,1.1726,1.1371,1.1371,81600.0],["1986-04-01",1.1371,1.1726,1.1371,1.1726,72000.0],["1986-04-02",1.1726,1.1726,1.1371,1.1726,40800.0],["1986-04-03",1.1726,1.2141,1.1608,1.1608,52800.0],["1986-04-04",1.1608,1.1608,1.1608,1.1608,0.0],["1986-04-07",1.1608,1.2141,1.1608,1.1608,3600.0],["1986-04-08",1.22,1.22,1.22,1.22,7200.0],["1986-04-09",1.1726,1.1726,1.1726,1.1726,4800.0],["1986-04-10",1.2081,1.2318,1.2081,1.2318,18000.0],["1986-04-11",1.2318,1.2614,1.2318,1.2614,10800.0],["1986-04-14",1.2614,1.2674,1.2141,1.2141,51600.0],["1986-04-15",1.2141,1.2141,1.2141,1.2141,0.0],["1986-04-16",1.3088,1.3147,1.3088,1.3147,3600.0],["1986-04-17",1.3384,1.3384,1.3384,1.3384,1200.0],["1986-04-18",1.3384,1.3384,1.2792,1.2792,4800.0],["1986-04-21",1.3384,1.3384,1.3384,1.3384,2400.0],["1986-04-22",1.3384,1.3384,1.2792,1.3384,3600.0],["1986-04-23",1.3384,1.3384,1.2792,1.3384,14400.0],["1986-04-24",1.3384,1.3384,1.3384,1.3384,0.0],["1986-04-25",1.3147,1.3147,1.2792,1.2792,3600.0],["1986-04-28",1.3029,1.3384,1.3029,1.3029,3600.0],["1986-04-29",1.3029,1.3384,1.3029,1.3029,57600.0],["1986-04-30",1.3029,1.3384,1.3029,1.3384,6000.0],["1986-05-01",1.3384,1.3503,1.3029,1.3029,8400.0],["1986-05-02",1.3325,1.3325,1.3325,1.3325,1200.0],["1986-05-05",1.3325,1.3503,1.3029,1.3503,3600.0],["1986-05-06",1.3384,1.3384,1.3384,1.3384,14400.0],["1986-05-07",1.3384,1.3384,1.3266,1.3266,8400.0],["1986-05-08",1.3503,1.3503,1.3503,1.3503,2400.0],["1986-05-09",1.3503,1.3503,1.3029,1.3503,128400.0],["1986-05-12",1.3503,1.3503,1.3503,1.3503,0.0],["1986-05-13",1.3029,1.3029,1.3029,1.3029,10800.0],["1986-05-14",1.3029,1.3029,1.3029,1.3029,0.0],["1986-05-15",1.3029,1.3029,1.291,1.3029,12000.0],["1986-05-16",1.3029,1.3384,1.291,1.291,9600.0],["1986-05-19",1.291,1.291,1.291,1.291,0.0],["1986-05-20",1.291,1.291,1.291,1.291,0.0],["1986-05-21",1.3384,1.3384,1.3384,1.3384,1200.0],["1986-05-22",1.2851,1.2851,1.2792,1.2792,9600.0],["1986-05-23",1.3384,1.3384,1.3384,1.3384,2400.0],["1986-05-27",1.3325,1.3325,1.297,1.297,10800.0],["1986-05-28",1.297,1.297,1.297,1.297,0.0],["1986-05-29",1.297,1.3088,1.297,1.3088,7200.0],["1986-05-30",1.3088,1.3266,1.3029,1.3266,80400.0],["1986-06-02",1.3266,1.3384,1.3266,1.3384,4800.0],["1986-06-03",1.3266,1.3266,1.3266,1.3266,3600.0],["1986-06-04",1.3266,1.3503,1.3029,1.3266,45600.0],["1986-06-05",1.3266,1.3621,1.3266,1.3266,14400.0],["1986-06-06",1.3266,1.3621,1.3266,1.3266,14400.0],["1986-06-09",1.374,1.374,1.374,1.374,2400.0],["1986-06-10",1.3503,1.3503,1.3503,1.3503,3600.0],["1986-06-11",1.3503,1.3503,1.3503,1.3503,0.0],["1986-06-12",1.3503,1.3503,1.3503,1.3503,2400.0],["1986-06-13",1.3147,1.3147,1.3147,1.3147,2400.0],["1986-06-16",1.3562,1.3562,1.3562,1.3562,12000.0],["1986-06-17",1.3562,1.368,1.3207,1.368,13200.0],["1986-06-18",1.368,1.374,1.3414,1.3621,18000.0],["1986-06-19",1.374,1.374,1.374,1.374,12000.0],["1986-06-20",1.3858,1.3858,1.3858,1.3858,2400.0],["1986-06-23",1.3858,1.4095,1.374,1.374,4800.0],["1986-06-24",1.3976,1.4213,1.3976,1.3976,31200.0],["1986-06-25",1.4213,1.4273,1.4213,1.4273,8400.0],["1986-06-26",1.4273,1.4273,1.4273,1.4273,6000.0],["1986-06-27",1.4184,1.4184,1.3799,1.3976,32400.0],["1986-06-30",1.4273,1.4273,1.4273,1.4273,14400.0],["1986-07-01",1.4273,1.4273,1.3976,1.4273,18000.0],["1986-07-02",1.4095,1.4095,1.3799,1.3799,4800.0],["1986-07-03",1.4154,1.4154,1.4154,1.4154,9600.0],["1986-07-07",1.4273,1.4273,1.4273,1.4273,1200.0],["1986-07-08",1.4273,1.4273,1.3858,1.4095,8400.0],["1986-07-09",1.4095,1.4273,1.3858,1.4006,186000.0],["1986-07-10",1.4006,1.4036,1.3858,1.3858,22800.0],["1986-07-11",1.3858,1.4332,1.3858,1.4332,12000.0],["1986-07-14",1.3858,1.3858,1.3858,1.3858,4800.0],["1986-07-15",1.4095,1.4569,1.4095,1.4332,27600.0],["1986-07-16",1.4569,1.5042,1.4569,1.5042,31200.0],["1986-07-17",1.5102,1.5102,1.5102,1.5102,6000.0],["1986-07-18",1.5102,1.5161,1.4687,1.5042,40800.0],["1986-07-21",1.5042,1.5161,1.4687,1.5161,7200.0],["1986-07-22",1.5161,1.5279,1.4746,1.4746,78000.0],["1986-07-23",1.5042,1.5042,1.5042,1.5042,4800.0],["1986-07-24",1.5042,1.5042,1.5042,1.5042,0.0],["1986-07-25",1.5042,1.5161,1.4806,1.5042,28800.0],["1986-07-28",1.5042,1.5279,1.4924,1.5161,141600.0],["1986-07-29",1.5161,1.5279,1.4924,1.5279,13200.0],["1986-07-30",1.5161,1.5161,1.4924,1.4983,150000.0],["1986-07-31",1.4983,1.5279,1.4687,1.4687,21600.0],["1986-08-01",1.4687,1.5279,1.4687,1.522,16800.0],["1986-08-04",1.522,1.5279,1.4687,1.4687,30000.0],["1986-08-05",1.4687,1.5161,1.4509,1.5042,19200.0],["1986-08-06",1.4924,1.4924,1.4391,1.4391,18000.0],["1986-08-07",1.4391,1.4806,1.4332,1.4806,7200.0],["1986-08-08",1.4687,1.4687,1.4213,1.445,32400.0],["1986-08-11",1.445,1.4687,1.4213,1.445,19200.0],["1986-08-12",1.445,1.4569,1.4213,1.4569,3600.0],["1986-08-13",1.445,1.445,1.445,1.445,6000.0],["1986-08-14",1.445,1.445,1.3858,1.3858,8400.0],["1986-08-15",1.3858,1.4332,1.3858,1.3858,15600.0],["1986-08-18",1.3858,1.4332,1.3858,1.3976,14400.0],["1986-08-19",1.3976,1.3976,1.3976,1.3976,0.0],["1986-08-20",1.3976,1.3976,1.3976,1.3976,1200.0],["1986-08-21",1.3976,1.3976,1.3976,1.3976,0.0],["1986-08-22",1.3976,1.3976,1.3976,1.3976,0.0],["1986-08-25",1.3976,1.4213,1.3621,1.4213,13200.0],["1986-08-26",1.3976,1.3976,1.3976,1.3976,3600.0],["1986-08-27",1.3976,1.3976,1.3976,1.3976,0.0],["1986-08-28",1.3976,1.3976,1.3621,1.368,38400.0],["1986-08-29",1.368,1.3858,1.3384,1.3858,31200.0],["1986-09-02",1.3858,1.3858,1.374,1.374,10800.0],["1986-09-03",1.3799,1.3799,1.3799,1.3799,7200.0],["1986-09-04",1.3858,1.3858,1.3858,1.3858,2400.0],["1986-09-05",1.3858,1.3858,1.3503,1.3799,45600.0],["1986-09-08",1.374,1.374,1.3384,1.374,3600.0],["1986-09-09",1.374,1.374,1.374,1.374,2400.0],["1986-09-10",1.3266,1.3266,1.3266,1.3266,12000.0],["1986-09-11",1.3266,1.3266,1.3266,1.3266,0.0],["1986-09-12",1.3266,1.374,1.3266,1.3266,2400.0],["1986-09-15",1.3266,1.3266,1.3266,1.3266,2400.0],["1986-09-16",1.3266,1.3266,1.3207,1.3207,9600.0],["1986-09-17",1.3207,1.3562,1.3147,1.3147,7200.0],["1986-09-18",1.3147,1.3147,1.3147,1.3147,0.0],["1986-09-19",1.3147,1.3503,1.3029,1.3503,13200.0],["1986-09-22",1.3503,1.3503,1.3503,1.3503,1200.0],["1986-09-23",1.3503,1.3503,1.3503,1.3503,1200.0],["1986-09-24",1.3503,1.3503,1.3503,1.3503,0.0],["1986-09-25",1.3503,1.3503,1.3503,1.3503,0.0],["1986-09-26",1.3029,1.3029,1.2318,1.2318,25200.0],["1986-09-29",1.2555,1.2555,1.1371,1.2081,55200.0],["1986-09-30",1.2081,1.2141,1.1844,1.2141,12600.0],["1986-10-01",1.2141,1.3266,1.2081,1.2318,72000.0],["1986-10-02",1.2318,1.3266,1.2318,1.3029,63600.0],["1986-10-03",1.3029,1.3503,1.2437,1.3503,37800.0],["1986-10-06",1.3503,1.3503,1.3266,1.3266,10800.0],["1986-10-07",1.3266,1.3266,1.3029,1.3266,30600.0],["1986-10-08",1.3266,1.374,1.2792,1.2792,52200.0],["1986-10-09",1.3384,1.3503,1.3384,1.3503,6600.0],["1986-10-10",1.3503,1.3503,1.2792,1.3266,43200.0],["1986-10-13",1.3503,1.3503,1.3503,1.3503,600.0],["1986-10-14",1.3503,1.3503,1.291,1.291,2400.0],["1986-10-15",1.291,1.374,1.291,1.291,38400.0],["1986-10-16",1.291,1.374,1.291,1.374,4200.0],["1986-10-17",1.374,1.374,1.3503,1.374,6000.0],["1986-10-20",1.374,1.374,1.3147,1.374,7200.0],["1986-10-21",1.3503,1.3503,1.3384,1.3503,3600.0],["1986-10-22",1.3503,1.3503,1.3029,1.3503,20400.0],["1986-10-23",1.3503,1.3503,1.3266,1.3503,34800.0],["1986-10-24",1.3503,1.3503,1.3503,1.3503,4200.0],["1986-10-27",1.3503,1.3503,1.3266,1.3266,7200.0],["1986-10-28",1.3266,1.3503,1.3029,1.3266,12000.0],["1986-10-29",1.3266,1.3503,1.3266,1.3266,7200.0],["1986-10-30",1.3266,1.3503,1.3029,1.3503,10800.0],["1986-10-31",1.3503,1.3503,1.3029,1.3266,21000.0],["1986-11-03",1.3029,1.3029,1.2792,1.3029,7200.0],["1986-11-04",1.291,1.291,1.2318,1.291,16200.0],["1986-11-05",1.2555,1.2555,1.2555,1.2555,2400.0],["1986-11-06",1.3029,1.3029,1.3029,1.3029,600.0],["1986-11-07",1.3029,1.3029,1.2318,1.2318,19200.0],["1986-11-10",1.3029,1.3029,1.3029,1.3029,1200.0],["1986-11-11",1.3029,1.3029,1.3029,1.3029,1200.0],["1986-11-12",1.2318,1.2318,1.2318,1.2318,2400.0],["1986-11-13",1.2318,1.2318,1.2318,1.2318,600.0],["1986-11-14",1.2318,1.2792,1.2318,1.2318,9000.0],["1986-11-17",1.2318,1.2792,1.2318,1.2555,36600.0],["1986-11-18",1.2318,1.2318,1.2081,1.2318,3600.0],["1986-11-19",1.2555,1.2555,1.2555,1.2555,1800.0],["1986-11-20",1.2555,1.2555,1.2555,1.2555,0.0],["1986-11-21",1.2555,1.2555,1.1608,1.1608,3600.0],["1986-11-24",1.2022,1.2022,1.2022,1.2022,6000.0],["1986-11-25",1.2318,1.2318,1.2318,1.2318,3600.0],["1986-11-26",1.2318,1.2318,1.1726,1.2318,1800.0],["1986-11-28",1.2318,1.2318,1.2318,1.2318,1200.0],["1986-12-01",1.2318,1.2318,1.1608,1.2318,5400.0],["1986-12-02",1.2318,1.2318,1.1608,1.1608,25800.0],["1986-12-03",1.2081,1.2318,1.2081,1.2318,4200.0],["1986-12-04",1.2318,1.2318,1.1785,1.2318,36600.0],["1986-12-05",1.2318,1.2318,1.1785,1.2318,89400.0],["1986-12-08",1.2318,1.2318,1.1844,1.1844,8400.0],["1986-12-09",1.1844,1.2318,1.1844,1.2318,3600.0],["1986-12-10",1.2318,1.2318,1.1844,1.2318,75600.0],["1986-12-11",1.2318,1.2792,1.1844,1.2437,36600.0],["1986-12-12",1.1963,1.1963,1.1844,1.1844,13200.0],["1986-12-15",1.1844,1.2318,1.1844,1.2318,24000.0],["1986-12-16",1.2318,1.2318,1.1844,1.2318,19800.0],["1986-12-17",1.2318,1.2318,1.1844,1.1844,90600.0],["1986-12-18",1.1963,1.2555,1.1963,1.2318,14400.0],["1986-12-19",1.1963,1.1963,1.1963,1.1963,600.0],["1986-12-22",1.1963,1.291,1.1963,1.291,36000.0],["1986-12-23",1.291,1.291,1.1963,1.2318,247200.0],["1986-12-24",1.2318,1.3029,1.2081,1.291,7200.0],["1986-12-26",1.291,1.3147,1.2259,1.3147,36000.0],["1986-12-29",1.3147,1.3384,1.22,1.22,4200.0],["1986-12-30",1.22,1.3029,1.2081,1.2555,24600.0],["1986-12-31",1.2555,1.2555,1.2081,1.2555,30000.0],["1987-01-02",1.2555,1.3266,1.2318,1.3266,19800.0],["1987-01-05",1.3266,1.3266,1.2555,1.3266,22800.0],["1987-01-06",1.3266,1.3503,1.2674,1.2674,9600.0],["1987-01-07",1.2674,1.3503,1.2555,1.3088,14400.0],["1987-01-08",1.3088,1.3266,1.3029,1.3029,9000.0],["1987-01-09",1.3029,1.3266,1.3029,1.3029,9600.0],["1987-01-12",1.3029,1.374,1.2792,1.3621,15000.0],["1987-01-13",1.3503,1.3503,1.3266,1.3266,5400.0],["1987-01-14",1.3266,1.374,1.2792,1.2792,8400.0],["1987-01-15",1.3503,1.4154,1.3503,1.4154,61800.0],["1987-01-16",1.4213,1.4213,1.4213,1.4213,5400.0],["1987-01-19",1.4213,1.4687,1.374,1.4687,10800.0],["1987-01-20",1.4687,1.4687,1.374,1.445,20400.0],["1987-01-21",1.445,1.4687,1.374,1.4687,13200.0],["1987-01-22",1.4569,1.4569,1.3976,1.4213,10800.0],["1987-01-23",1.4332,1.4687,1.4332,1.4332,6600.0],["1987-01-26",1.4332,1.4687,1.374,1.4213,15600.0],["1987-01-27",1.4687,1.4687,1.4687,1.4687,1200.0],["1987-01-28",1.4687,1.4687,1.374,1.374,6600.0],["1987-01-29",1.374,1.4687,1.374,1.374,20400.0],["1987-01-30",1.374,1.374,1.374,1.374,3000.0],["1987-02-02",1.374,1.445,1.374,1.445,31800.0],["1987-02-03",1.4213,1.4213,1.4213,1.4213,4800.0],["1987-02-04",1.4213,1.4213,1.374,1.374,3000.0],["1987-02-05",1.374,1.374,1.374,1.374,0.0],["1987-02-06",1.374,1.4332,1.374,1.4332,3000.0],["1987-02-09",1.445,1.445,1.445,1.445,6000.0],["1987-02-10",1.445,1.445,1.374,1.445,9000.0],["1987-02-11",1.3976,1.3976,1.3976,1.3976,1800.0],["1987-02-12",1.3976,1.445,1.3976,1.445,1200.0],["1987-02-13",1.4213,1.4213,1.374,1.374,7200.0],["1987-02-17",1.374,1.4213,1.374,1.374,2400.0],["1987-02-18",1.374,1.374,1.374,1.374,3000.0],["1987-02-19",1.4213,1.4213,1.4213,1.4213,600.0],["1987-02-20",1.374,1.374,1.3029,1.374,8400.0],["1987-02-23",1.374,1.3976,1.3266,1.3976,3600.0],["1987-02-24",1.3503,1.3503,1.3029,1.3029,3600.0],["1987-02-25",1.3124,1.4079,1.2647,1.2647,13800.0],["1987-02-26",1.2647,1.384,1.2647,1.3124,4200.0],["1987-02-27",1.3124,1.3602,1.2886,1.3363,7800.0],["1987-03-02",1.3602,1.3602,1.3602,1.3602,600.0],["1987-03-03",1.3602,1.3602,1.3602,1.3602,0.0],["1987-03-04",1.3363,1.3363,1.2766,1.3363,10800.0],["1987-03-05",1.3124,1.3124,1.2766,1.2766,3000.0],["1987-03-06",1.2766,1.3244,1.2766,1.3244,12600.0],["1987-03-09",1.3244,1.3244,1.3244,1.3244,600.0],["1987-03-10",1.3602,1.3602,1.3602,1.3602,600.0],["1987-03-11",1.3602,1.3602,1.3602,1.3602,0.0],["1987-03-12",1.3602,1.384,1.2766,1.2886,4800.0],["1987-03-13",1.384,1.384,1.384,1.384,1200.0],["1987-03-16",1.384,1.384,1.2886,1.2886,7800.0],["1987-03-17",1.2886,1.3602,1.2886,1.3602,27600.0],["1987-03-18",1.3602,1.3959,1.3124,1.3959,4200.0],["1987-03-19",1.3959,1.4079,1.3244,1.4079,3600.0],["1987-03-20",1.4079,1.4079,1.4079,1.4079,21600.0],["1987-03-23",1.3124,1.3124,1.3124,1.3124,3000.0],["1987-03-24",1.4079,1.4079,1.4079,1.4079,1200.0],["1987-03-25",1.4079,1.4079,1.3124,1.3363,13200.0],["1987-03-26",1.3363,1.3363,1.3363,1.3363,7200.0],["1987-03-27",1.3363,1.3363,1.3363,1.3363,9000.0],["1987-03-30",1.3363,1.3363,1.3363,1.3363,5400.0],["1987-03-31",1.3363,1.3363,1.3363,1.3363,0.0],["1987-04-01",1.3363,1.384,1.3363,1.3602,18000.0],["1987-04-02",1.3602,1.3602,1.3602,1.3602,0.0],["1987-04-03",1.3602,1.384,1.3363,1.3721,12600.0],["1987-04-06",1.3721,1.384,1.3363,1.3363,3000.0],["1987-04-07",1.3363,1.384,1.3363,1.3363,21600.0],["1987-04-08",1.3363,1.384,1.3363,1.384,34200.0],["1987-04-09",1.3363,1.3363,1.3363,1.3363,1800.0],["1987-04-10",1.3363,1.384,1.3363,1.384,5400.0],["1987-04-13",1.3602,1.3602,1.3363,1.3602,4200.0],["1987-04-14",1.3602,1.384,1.3363,1.3363,4800.0],["1987-04-15",1.3363,1.384,1.3363,1.384,20400.0],["1987-04-16",1.384,1.384,1.3363,1.384,4200.0],["1987-04-20",1.384,1.384,1.384,1.384,1200.0],["1987-04-21",1.384,1.384,1.3363,1.384,13800.0],["1987-04-22",1.384,1.384,1.3363,1.384,16800.0],["1987-04-23",1.384,1.384,1.3363,1.384,25200.0],["1987-04-24",1.384,1.384,1.3363,1.3363,10200.0],["1987-04-27",1.3363,1.384,1.3124,1.384,3000.0],["1987-04-28",1.3602,1.3602,1.2886,1.2886,3600.0],["1987-04-29",1.2886,1.3602,1.2886,1.2886,3000.0],["1987-04-30",1.2886,1.3602,1.2886,1.3363,3600.0],["1987-05-01",1.3363,1.3602,1.2886,1.2886,3600.0],["1987-05-04",1.2886,1.3602,1.2886,1.3602,7800.0],["1987-05-05",1.3482,1.3482,1.2886,1.3482,11400.0],["1987-05-06",1.3602,1.3602,1.3602,1.3602,6000.0],["1987-05-07",1.3602,1.3602,1.2886,1.2886,11400.0],["1987-05-08",1.2886,1.3602,1.2886,1.3602,1800.0],["1987-05-11",1.2886,1.2886,1.2886,1.2886,1200.0],["1987-05-12",1.2886,1.2886,1.2886,1.2886,1200.0],["1987-05-13",1.2886,1.2886,1.2886,1.2886,0.0],["1987-05-14",1.2886,1.2886,1.2886,1.2886,1800.0],["1987-05-15",1.2886,1.3602,1.2886,1.2886,12600.0],["1987-05-18",1.2886,1.2886,1.2886,1.2886,600.0],["1987-05-19",1.2886,1.3244,1.2886,1.3244,11400.0],["1987-05-20",1.3124,1.3124,1.2408,1.3124,10800.0],["1987-05-21",1.3005,1.3005,1.1931,1.1931,31800.0],["1987-05-22",1.1931,1.3124,1.1931,1.1931,5400.0],["1987-05-26",1.2647,1.3124,1.2647,1.2647,4200.0],["1987-05-27",1.2142,1.2142,1.2022,1.2022,1200.0],["1987-05-28",1.2623,1.2984,1.2623,1.2984,10800.0],["1987-05-29",1.2984,1.2984,1.2262,1.2503,18000.0],["1987-06-01",1.2984,1.3224,1.2984,1.3224,14400.0],["1987-06-02",1.3224,1.3224,1.3224,1.3224,0.0],["1987-06-03",1.3224,1.3224,1.3104,1.3104,9600.0],["1987-06-04",1.3104,1.3224,1.2503,1.2503,4200.0],["1987-06-05",1.2503,1.2503,1.2503,1.2503,0.0],["1987-06-08",1.2503,1.2503,1.2503,1.2503,0.0],["1987-06-09",1.3224,1.3224,1.3224,1.3224,4200.0],["1987-06-10",1.3224,1.3465,1.2623,1.3224,12000.0],["1987-06-11",1.3224,1.3224,1.2743,1.2743,4800.0],["1987-06-12",1.2743,1.2743,1.2743,1.2743,0.0],["1987-06-15",1.2503,1.2503,1.2503,1.2503,3000.0],["1987-06-16",1.2503,1.2503,1.2503,1.2503,1800.0],["1987-06-17",1.2503,1.3224,1.2503,1.2503,3600.0],["1987-06-18",1.2503,1.3104,1.2503,1.3104,17400.0],["1987-06-19",1.3104,1.3224,1.2503,1.3224,7200.0],["1987-06-22",1.2984,1.2984,1.2262,1.2984,15000.0],["1987-06-23",1.2984,1.3224,1.2503,1.3224,1800.0],["1987-06-24",1.3224,1.3224,1.3224,1.3224,600.0],["1987-06-25",1.2262,1.2262,1.2262,1.2262,600.0],["1987-06-26",1.2262,1.2984,1.2262,1.2262,3000.0],["1987-06-29",1.2262,1.3465,1.2262,1.3465,1800.0],["1987-06-30",1.2262,1.2262,1.2262,1.2262,7200.0],["1987-07-01",1.2984,1.2984,1.2984,1.2984,600.0],["1987-07-02",1.2984,1.2984,1.2984,1.2984,0.0],["1987-07-06",1.2984,1.2984,1.2984,1.2984,0.0],["1987-07-07",1.2984,1.2984,1.2984,1.2984,1800.0],["1987-07-08",1.2984,1.3224,1.2262,1.3224,7800.0],["1987-07-09",1.3224,1.3224,1.3224,1.3224,0.0],["1987-07-10",1.2743,1.2743,1.2262,1.2743,2400.0],["1987-07-13",1.2743,1.2743,1.2743,1.2743,0.0],["1987-07-14",1.2743,1.2743,1.2743,1.2743,0.0],["1987-07-15",1.2262,1.2262,1.2262,1.2262,1200.0],["1987-07-16",1.2262,1.2262,1.2262,1.2262,0.0],["1987-07-17",1.2262,1.2262,1.2262,1.2262,90000.0],["1987-07-20",1.2743,1.2984,1.2743,1.2743,13200.0],["1987-07-21",1.2743,1.2984,1.2262,1.2322,30000.0],["1987-07-22",1.2322,1.2984,1.2262,1.2262,7200.0],["1987-07-23",1.2984,1.2984,1.2984,1.2984,12000.0],["1987-07-24",1.2984,1.2984,1.2984,1.2984,3600.0],["1987-07-27",1.2262,1.2262,1.2262,1.2262,4800.0],["1987-07-28",1.2262,1.2262,1.2262,1.2262,1200.0],["1987-07-29",1.2262,1.2262,1.2262,1.2262,0.0],["1987-07-30",1.2262,1.2503,1.2262,1.2503,7200.0],["1987-07-31",1.2503,1.2984,1.2503,1.2984,12600.0],["1987-08-03",1.2503,1.2503,1.2503,1.2503,1800.0],["1987-08-04",1.2503,1.2503,1.2503,1.2503,0.0],["1987-08-05",1.2503,1.2984,1.2503,1.2503,12600.0],["1987-08-06",1.2503,1.2623,1.2503,1.2503,25200.0],["1987-08-07",1.2503,1.2503,1.2262,1.2262,7200.0],["1987-08-10",1.2262,1.2262,1.2262,1.2262,600.0],["1987-08-11",1.2262,1.2984,1.2262,1.2383,33000.0],["1987-08-12",1.2383,1.2984,1.2022,1.2022,6600.0],["1987-08-13",1.2022,1.2984,1.2022,1.2503,9000.0],["1987-08-14",1.2503,1.2984,1.2262,1.2984,11400.0],["1987-08-17",1.2503,1.2503,1.2262,1.2262,6000.0],["1987-08-18",1.2262,1.2984,1.2262,1.2503,119400.0],["1987-08-19",1.2503,1.2863,1.2503,1.2503,10200.0],["1987-08-20",1.2743,1.3224,1.2743,1.3104,4200.0],["1987-08-21",1.3104,1.3104,1.3104,1.3104,0.0],["1987-08-24",1.3104,1.3224,1.2503,1.2503,27600.0],["1987-08-25",1.2503,1.2984,1.2503,1.2984,16800.0],["1987-08-26",1.2984,1.2984,1.2503,1.2984,225000.0],["1987-08-27",1.2838,1.2838,1.2838,1.2838,12000.0],["1987-08-28",1.2596,1.2596,1.2596,1.2596,3000.0],["1987-08-31",1.2596,1.3323,1.2596,1.3323,22800.0],["1987-09-01",1.2838,1.2838,1.2838,1.2838,600.0],["1987-09-02",1.2838,1.2899,1.2838,1.2838,3000.0],["1987-09-03",1.3081,1.3323,1.3081,1.3081,31200.0],["1987-09-04",1.3081,1.3081,1.2838,1.2838,36600.0],["1987-09-08",1.2838,1.3081,1.2596,1.2596,1200.0],["1987-09-09",1.2838,1.3081,1.2838,1.3081,3600.0],["1987-09-10",1.2838,1.2838,1.2838,1.2838,1800.0],["1987-09-11",1.2838,1.3081,1.2838,1.2838,6600.0],["1987-09-14",1.2838,1.3081,1.2838,1.3081,7200.0],["1987-09-15",1.3323,1.3323,1.3323,1.3323,3000.0],["1987-09-16",1.2838,1.2838,1.2838,1.2838,1200.0],["1987-09-17",1.3081,1.3081,1.3081,1.3081,600.0],["1987-09-18",1.3081,1.3081,1.2838,1.2838,46200.0],["1987-09-21",1.2838,1.3081,1.2838,1.3081,84600.0],["1987-09-22",1.3081,1.3323,1.2838,1.3202,22800.0],["1987-09-23",1.2838,1.2838,1.2838,1.2838,1200.0],["1987-09-24",1.3081,1.3081,1.3081,1.3081,2400.0],["1987-09-25",1.2838,1.2838,1.2838,1.2838,5400.0],["1987-09-28",1.2838,1.3081,1.2838,1.2838,13200.0],["1987-09-29",1.2838,1.3081,1.2838,1.2838,7800.0],["1987-09-30",1.2838,1.3081,1.2838,1.2838,6000.0],["1987-10-01",1.2838,1.3081,1.2838,1.302,12600.0],["1987-10-02",1.3081,1.3081,1.3081,1.3081,3600.0],["1987-10-05",1.3081,1.3081,1.2838,1.2838,5400.0],["1987-10-06",1.2838,1.3202,1.2838,1.3202,33600.0],["1987-10-07",1.3202,1.3323,1.2838,1.3323,19800.0],["1987-10-08",1.3323,1.3323,1.3081,1.3081,2400.0],["1987-10-09",1.3323,1.3323,1.3323,1.3323,600.0],["1987-10-12",1.3323,1.3323,1.3081,1.3081,5400.0],["1987-10-13",1.3081,1.3323,1.2838,1.3323,30600.0],["1987-10-14",1.3323,1.3323,1.3323,1.3323,1800.0],["1987-10-15",1.2838,1.2838,1.2838,1.2838,1200.0],["1987-10-16",1.2838,1.3081,1.2838,1.3081,6000.0],["1987-10-19",1.2838,1.2838,1.1869,1.1869,14400.0],["1987-10-20",1.1869,1.2354,1.1385,1.1385,61800.0],["1987-10-21",1.1385,1.2354,1.1385,1.1385,21600.0],["1987-10-22",1.1385,1.2112,1.09,1.2112,14400.0],["1987-10-23",1.2112,1.2112,1.2112,1.2112,3600.0],["1987-10-26",1.1869,1.1869,1.0658,1.1143,37200.0],["1987-10-27",1.1143,1.1869,1.0658,1.0658,27000.0],["1987-10-28",1.0779,1.1748,1.0779,1.0779,27000.0],["1987-10-29",1.09,1.1506,1.09,1.1506,26400.0],["1987-10-30",1.1506,1.1991,1.1022,1.1991,27600.0],["1987-11-02",1.1991,1.2112,1.1143,1.1143,15600.0],["1987-11-03",1.1143,1.2354,1.1143,1.2354,13200.0],["1987-11-04",1.2354,1.2354,1.2354,1.2354,0.0],["1987-11-05",1.2354,1.2354,1.1385,1.2233,52200.0],["1987-11-06",1.2233,1.2475,1.1143,1.1748,35400.0],["1987-11-09",1.1748,1.2959,1.1627,1.2959,10200.0],["1987-11-10",1.2838,1.2838,1.1869,1.2838,3000.0],["1987-11-11",1.2717,1.2717,1.2233,1.2233,3000.0],["1987-11-12",1.1991,1.1991,1.1991,1.1991,1200.0],["1987-11-13",1.3081,1.3081,1.3081,1.3081,3000.0],["1987-11-16",1.3081,1.3081,1.3081,1.3081,0.0],["1987-11-17",1.1748,1.1748,1.1748,1.1748,24600.0],["1987-11-18",1.2838,1.3081,1.2838,1.3081,2400.0],["1987-11-19",1.3081,1.3081,1.3081,1.3081,0.0],["1987-11-20",1.3081,1.3081,1.3081,1.3081,0.0],["1987-11-23",1.3081,1.3081,1.1748,1.2717,20400.0],["1987-11-24",1.2825,1.2825,1.2825,1.2825,0.0],["1987-11-25",1.2825,1.3191,1.1848,1.3191,25200.0],["1987-11-27",1.3191,1.3191,1.3191,1.3191,0.0],["1987-11-30",1.1848,1.1848,1.1848,1.1848,600.0],["1987-12-01",1.3191,1.3191,1.3191,1.3191,11400.0],["1987-12-02",1.258,1.258,1.197,1.197,18000.0],["1987-12-03",1.197,1.2458,1.197,1.2458,16800.0],["1987-12-04",1.2458,1.2703,1.1725,1.1725,11400.0],["1987-12-07",1.1725,1.1725,1.1481,1.1481,7800.0],["1987-12-08",1.1481,1.258,1.1359,1.258,5400.0],["1987-12-09",1.1237,1.1237,1.1237,1.1237,3600.0],["1987-12-10",1.1359,1.1725,1.1359,1.1725,21600.0],["1987-12-11",1.1725,1.2458,1.0993,1.1725,36000.0],["1987-12-14",1.1725,1.1725,1.1725,1.1725,0.0],["1987-12-15",1.1725,1.197,1.0993,1.0993,8400.0],["1987-12-16",1.1725,1.1725,1.1725,1.1725,1200.0],["1987-12-17",1.1725,1.1725,1.1725,1.1725,600.0],["1987-12-18",1.1725,1.2092,1.0993,1.1237,14400.0],["1987-12-21",1.1237,1.1481,1.0993,1.0993,9600.0],["1987-12-22",1.0993,1.0993,1.0993,1.0993,6600.0],["1987-12-23",1.0993,1.2214,1.0993,1.1237,37800.0],["1987-12-24",1.1481,1.2336,1.1481,1.2336,4200.0],["1987-12-28",1.1237,1.1237,1.1237,1.1237,12600.0],["1987-12-29",1.1237,1.1725,1.1237,1.1725,25200.0],["1987-12-30",1.1237,1.1237,1.1237,1.1237,2400.0],["1987-12-31",1.1237,1.2092,1.1237,1.1237,7800.0],["1988-01-04",1.1237,1.2214,1.1237,1.1237,27600.0],["1988-01-05",1.2458,1.2458,1.2458,1.2458,2400.0],["1988-01-06",1.1481,1.1481,1.1481,1.1481,17400.0],["1988-01-07",1.1481,1.1481,1.1481,1.1481,0.0],["1988-01-08",1.1481,1.2458,1.1237,1.1237,5400.0],["1988-01-11",1.1237,1.2458,1.1237,1.1237,17400.0],["1988-01-12",1.1359,1.1359,1.1359,1.1359,30000.0],["1988-01-13",1.1237,1.1237,1.1237,1.1237,3600.0],["1988-01-14",1.1237,1.1237,1.1237,1.1237,33600.0],["1988-01-15",1.1298,1.1359,1.1298,1.1298,32400.0],["1988-01-18",1.1298,1.1359,1.1237,1.1359,45600.0],["1988-01-19",1.1359,1.1359,1.0748,1.1359,13200.0],["1988-01-20",1.1359,1.1359,1.1359,1.1359,0.0],["1988-01-21",1.1359,1.1481,1.1359,1.1481,3000.0],["1988-01-22",1.1481,1.197,1.0748,1.0748,18000.0],["1988-01-25",1.0993,1.1481,1.0993,1.1481,36600.0],["1988-01-26",1.0993,1.0993,1.0993,1.0993,9000.0],["1988-01-27",1.0993,1.1237,1.0993,1.1237,7200.0],["1988-01-28",1.1237,1.197,1.0993,1.1481,2400.0],["1988-01-29",1.0993,1.0993,1.0993,1.0993,54000.0],["1988-02-01",1.0993,1.197,1.0993,1.1725,10200.0],["1988-02-02",1.1725,1.1725,1.0993,1.0993,17400.0],["1988-02-03",1.1115,1.1481,1.1115,1.1115,12600.0],["1988-02-04",1.1115,1.1115,1.1115,1.1115,0.0],["1988-02-05",1.1115,1.2092,1.0993,1.2092,151200.0],["1988-02-08",1.1848,1.1848,1.1237,1.1848,8400.0],["1988-02-09",1.1664,1.1664,1.1237,1.1237,16800.0],["1988-02-10",1.1237,1.1848,1.1237,1.1481,42600.0],["1988-02-11",1.1481,1.1481,1.1237,1.1481,7200.0],["1988-02-12",1.1481,1.2092,1.1237,1.197,24000.0],["1988-02-16",1.197,1.2214,1.1481,1.2214,10200.0],["1988-02-17",1.197,1.197,1.1237,1.197,20400.0],["1988-02-18",1.197,1.2214,1.1481,1.2214,8400.0],["1988-02-19",1.2092,1.2092,1.1725,1.197,39600.0],["1988-02-22",1.2214,1.2458,1.2214,1.2458,3000.0],["1988-02-23",1.2336,1.2336,1.1725,1.2336,15600.0],["1988-02-24",1.197,1.197,1.1848,1.197,5400.0],["1988-02-25",1.2078,1.2571,1.2078,1.2571,8400.0],["1988-02-26",1.2571,1.2571,1.1585,1.2571,4800.0],["1988-02-29",1.2571,1.2571,1.1585,1.1585,6000.0],["1988-03-01",1.1585,1.1585,1.1585,1.1585,0.0],["1988-03-02",1.1585,1.1585,1.1585,1.1585,0.0],["1988-03-03",1.1585,1.2386,1.1585,1.1585,13800.0],["1988-03-04",1.1955,1.2571,1.1955,1.2571,4800.0],["1988-03-07",1.1832,1.1832,1.1585,1.1832,17400.0],["1988-03-08",1.2325,1.2571,1.2325,1.2571,4800.0],["1988-03-09",1.2571,1.2818,1.1832,1.2818,66600.0],["1988-03-10",1.2818,1.3311,1.2325,1.3311,27600.0],["1988-03-11",1.3064,1.3064,1.2325,1.2325,34800.0],["1988-03-14",1.2325,1.2325,1.2325,1.2325,0.0],["1988-03-15",1.2325,1.2325,1.2325,1.2325,0.0],["1988-03-16",1.2571,1.3311,1.2571,1.2571,12000.0],["1988-03-17",1.2818,1.2818,1.2818,1.2818,1800.0],["1988-03-18",1.2818,1.3064,1.2571,1.2571,23400.0],["1988-03-21",1.2571,1.2633,1.2325,1.2325,14400.0],["1988-03-22",1.2325,1.3064,1.2325,1.2325,43800.0],["1988-03-23",1.2325,1.2941,1.2325,1.2694,118800.0],["1988-03-24",1.2694,1.3064,1.2325,1.2325,15600.0],["1988-03-25",1.2325,1.2694,1.2078,1.214,11400.0],["1988-03-28",1.214,1.3064,1.2078,1.3064,25200.0],["1988-03-29",1.3064,1.3064,1.3064,1.3064,4200.0],["1988-03-30",1.2078,1.2078,1.2078,1.2078,2400.0],["1988-03-31",1.2078,1.3064,1.2078,1.3064,12600.0],["1988-04-04",1.3064,1.3064,1.3064,1.3064,0.0],["1988-04-05",1.3064,1.3064,1.2078,1.3064,5400.0],["1988-04-06",1.3064,1.3064,1.3064,1.3064,2400.0],["1988-04-07",1.3064,1.3064,1.3064,1.3064,1200.0],["1988-04-08",1.3064,1.3064,1.2694,1.2694,3600.0],["1988-04-11",1.2694,1.2694,1.2078,1.2078,10800.0],["1988-04-12",1.2078,1.2818,1.2078,1.2078,3000.0],["1988-04-13",1.2078,1.3064,1.2078,1.2325,12600.0],["1988-04-14",1.2325,1.2818,1.2078,1.2078,4800.0],["1988-04-15",1.2078,1.2571,1.2078,1.2448,3600.0],["1988-04-18",1.2325,1.2325,1.2078,1.2078,2400.0],["1988-04-19",1.2078,1.2571,1.1832,1.2571,10800.0],["1988-04-20",1.2325,1.2325,1.1832,1.1832,44400.0],["1988-04-21",1.1832,1.2201,1.1832,1.2078,11400.0],["1988-04-22",1.1832,1.1832,1.1832,1.1832,6600.0],["1988-04-25",1.2571,1.2571,1.2571,1.2571,3000.0],["1988-04-26",1.2571,1.2571,1.2571,1.2571,1200.0],["1988-04-27",1.2571,1.2571,1.2571,1.2571,0.0],["1988-04-28",1.2078,1.2078,1.1832,1.1832,33000.0],["1988-04-29",1.1832,1.2325,1.1585,1.1585,24000.0],["1988-05-02",1.1955,1.2325,1.1955,1.2325,4200.0],["1988-05-03",1.2201,1.2201,1.1708,1.2201,36000.0],["1988-05-04",1.2201,1.2571,1.1832,1.2448,91200.0],["1988-05-05",1.1832,1.1832,1.1832,1.1832,600.0],["1988-05-06",1.2571,1.2571,1.2571,1.2571,3000.0],["1988-05-09",1.2448,1.2448,1.1832,1.2448,1800.0],["1988-05-10",1.2448,1.2571,1.2201,1.2201,12000.0],["1988-05-11",1.2201,1.2201,1.2201,1.2201,0.0],["1988-05-12",1.1832,1.1832,1.1832,1.1832,600.0],["1988-05-13",1.1832,1.1832,1.1832,1.1832,0.0],["1988-05-16",1.1832,1.1832,1.1832,1.1832,600.0],["1988-05-17",1.2017,1.2325,1.2017,1.2325,4200.0],["1988-05-18",1.2201,1.2201,1.1832,1.1955,6600.0],["1988-05-19",1.1955,1.2325,1.1832,1.2325,2400.0],["1988-05-20",1.2325,1.2325,1.1832,1.1832,40200.0],["1988-05-23",1.1832,1.2325,1.1832,1.2017,19800.0],["1988-05-24",1.2325,1.2325,1.2325,1.2325,600.0],["1988-05-25",1.2434,1.2434,1.1937,1.1937,19200.0],["1988-05-26",1.1937,1.2434,1.1937,1.2434,4200.0],["1988-05-27",1.2434,1.2434,1.2434,1.2434,0.0],["1988-05-31",1.1937,1.1937,1.1937,1.1937,9000.0],["1988-06-01",1.2061,1.2061,1.2061,1.2061,3600.0],["1988-06-02",1.2061,1.2434,1.1937,1.2434,44400.0],["1988-06-03",1.231,1.231,1.1937,1.2185,58200.0],["1988-06-06",1.2185,1.2434,1.1937,1.231,5400.0],["1988-06-07",1.231,1.231,1.1937,1.1999,31800.0],["1988-06-08",1.1937,1.1937,1.1937,1.1937,16200.0],["1988-06-09",1.1937,1.2434,1.1937,1.2434,13800.0],["1988-06-10",1.2434,1.2434,1.1937,1.1937,3600.0],["1988-06-13",1.1937,1.2434,1.1812,1.1937,76800.0],["1988-06-14",1.1937,1.2061,1.1812,1.2061,8400.0],["1988-06-15",1.2061,1.231,1.1937,1.1937,8400.0],["1988-06-16",1.1937,1.231,1.1937,1.1937,19200.0],["1988-06-17",1.1937,1.231,1.1937,1.231,2400.0],["1988-06-20",1.231,1.231,1.1937,1.1937,8400.0],["1988-06-21",1.1937,1.231,1.1937,1.2061,35400.0],["1988-06-22",1.2061,1.2061,1.2061,1.2061,0.0],["1988-06-23",1.2061,1.2185,1.2061,1.2185,7200.0],["1988-06-24",1.1937,1.1937,1.1937,1.1937,81000.0],["1988-06-27",1.1937,1.231,1.1937,1.231,20400.0],["1988-06-28",1.231,1.231,1.1937,1.1937,6600.0],["1988-06-29",1.1937,1.2061,1.1937,1.1937,3000.0],["1988-06-30",1.1937,1.231,1.1937,1.231,23400.0],["1988-07-01",1.231,1.231,1.2123,1.231,22800.0],["1988-07-05",1.1937,1.1937,1.1937,1.1937,1200.0],["1988-07-06",1.1937,1.2372,1.1937,1.1937,7800.0],["1988-07-07",1.2061,1.2931,1.2061,1.2931,13200.0],["1988-07-08",1.2683,1.2683,1.2683,1.2683,600.0],["1988-07-11",1.2434,1.2434,1.2061,1.2061,6600.0],["1988-07-12",1.2061,1.3056,1.2061,1.3056,11400.0],["1988-07-13",1.3056,1.3056,1.3056,1.3056,0.0],["1988-07-14",1.3056,1.3056,1.2185,1.2185,58800.0],["1988-07-15",1.2185,1.2931,1.2185,1.2185,25800.0],["1988-07-18",1.2185,1.3056,1.2185,1.3056,3600.0],["1988-07-19",1.2185,1.2185,1.2185,1.2185,4800.0],["1988-07-20",1.2185,1.2931,1.2185,1.2683,37200.0],["1988-07-21",1.2683,1.2931,1.2434,1.2931,6600.0],["1988-07-22",1.2683,1.2683,1.2434,1.2496,60000.0],["1988-07-25",1.2558,1.318,1.2558,1.318,10200.0],["1988-07-26",1.2931,1.2931,1.2434,1.2931,15600.0],["1988-07-27",1.2931,1.2931,1.2558,1.2931,6600.0],["1988-07-28",1.2931,1.2931,1.2434,1.2434,7200.0],["1988-07-29",1.2434,1.2931,1.2434,1.2683,25800.0],["1988-08-01",1.2683,1.2683,1.2434,1.2558,36000.0],["1988-08-02",1.2558,1.2683,1.2185,1.2558,42000.0],["1988-08-03",1.2558,1.2558,1.2558,1.2558,0.0],["1988-08-04",1.2558,1.2558,1.2185,1.2558,21000.0],["1988-08-05",1.2558,1.2558,1.2185,1.2185,6000.0],["1988-08-08",1.2558,1.2558,1.2558,1.2558,3600.0],["1988-08-09",1.2558,1.2558,1.2185,1.2185,26400.0],["1988-08-10",1.2558,1.2558,1.2558,1.2558,5400.0],["1988-08-11",1.2558,1.2558,1.2185,1.2558,11400.0],["1988-08-12",1.2185,1.2185,1.2185,1.2185,2400.0],["1988-08-15",1.2185,1.2248,1.2185,1.2248,9000.0],["1988-08-16",1.2248,1.2248,1.2248,1.2248,1200.0],["1988-08-17",1.2185,1.2185,1.1937,1.1937,8400.0],["1988-08-18",1.2185,1.2558,1.2185,1.2558,1800.0],["1988-08-19",1.2558,1.2558,1.1937,1.1937,6000.0],["1988-08-22",1.1937,1.1937,1.1937,1.1937,0.0],["1988-08-23",1.2558,1.2558,1.2558,1.2558,600.0],["1988-08-24",1.2558,1.2558,1.2558,1.2558,1200.0],["1988-08-25",1.2558,1.2558,1.2558,1.2558,0.0],["1988-08-26",1.2042,1.2042,1.2042,1.2042,4800.0],["1988-08-29",1.2543,1.2543,1.2543,1.2543,600.0],["1988-08-30",1.2543,1.2543,1.2042,1.2481,6600.0],["1988-08-31",1.2481,1.2481,1.2042,1.2292,21600.0],["1988-09-01",1.2481,1.2481,1.2481,1.2481,6000.0],["1988-09-02",1.2481,1.2543,1.2042,1.2543,19800.0],["1988-09-06",1.2042,1.2042,1.2042,1.2042,600.0],["1988-09-07",1.2042,1.2669,1.2042,1.2418,14400.0],["1988-09-08",1.2418,1.2543,1.2042,1.2104,10800.0],["1988-09-09",1.2104,1.2355,1.2042,1.2355,15000.0],["1988-09-12",1.2355,1.2355,1.2042,1.2355,11400.0],["1988-09-13",1.2042,1.2042,1.2042,1.2042,1200.0],["1988-09-14",1.2042,1.2042,1.2042,1.2042,1200.0],["1988-09-15",1.2167,1.2167,1.2167,1.2167,7200.0],["1988-09-16",1.2167,1.223,1.2042,1.2042,18600.0],["1988-09-19",1.2042,1.2543,1.2042,1.2042,7800.0],["1988-09-20",1.2543,1.2543,1.2543,1.2543,3000.0],["1988-09-21",1.2481,1.2481,1.2042,1.2481,11400.0],["1988-09-22",1.2543,1.2543,1.2543,1.2543,1200.0],["1988-09-23",1.2418,1.2418,1.2042,1.2167,31200.0],["1988-09-26",1.2042,1.2042,1.2042,1.2042,1200.0],["1988-09-27",1.2167,1.2292,1.2167,1.223,30000.0],["1988-09-28",1.2042,1.2042,1.2042,1.2042,1200.0],["1988-09-29",1.2042,1.2292,1.2042,1.2042,4200.0],["1988-09-30",1.2042,1.2042,1.2042,1.2042,7800.0],["1988-10-03",1.2042,1.2167,1.2042,1.2042,57000.0],["1988-10-04",1.2042,1.2104,1.2042,1.2042,27000.0],["1988-10-05",1.2042,1.2292,1.2042,1.2292,40200.0],["1988-10-06",1.2167,1.2167,1.1916,1.1916,15000.0],["1988-10-07",1.1916,1.1916,1.1916,1.1916,0.0],["1988-10-10",1.1916,1.2167,1.1916,1.2167,22800.0],["1988-10-11",1.2167,1.2167,1.1916,1.1916,10800.0],["1988-10-12",1.1916,1.2167,1.1853,1.2167,21600.0],["1988-10-13",1.2167,1.2167,1.2167,1.2167,600.0],["1988-10-14",1.2167,1.2167,1.2167,1.2167,0.0],["1988-10-17",1.2167,1.2167,1.1791,1.1791,20400.0],["1988-10-18",1.1791,1.2042,1.1791,1.2042,19800.0],["1988-10-19",1.2042,1.2042,1.2042,1.2042,1200.0],["1988-10-20",1.2042,1.2042,1.2042,1.2042,600.0],["1988-10-21",1.2042,1.2042,1.2042,1.2042,0.0],["1988-10-24",1.1979,1.1979,1.1791,1.1791,10200.0],["1988-10-25",1.1791,1.1791,1.1791,1.1791,10200.0],["1988-10-26",1.1791,1.1853,1.1791,1.1853,5400.0],["1988-10-27",1.1853,1.1853,1.1791,1.1853,9000.0],["1988-10-28",1.1791,1.1791,1.1791,1.1791,1200.0],["1988-10-31",1.1791,1.2042,1.1791,1.1791,3600.0],["1988-11-01",1.1791,1.1853,1.1791,1.1853,17400.0],["1988-11-02",1.1853,1.1853,1.1853,1.1853,0.0],["1988-11-03",1.1853,1.2042,1.1791,1.1791,14400.0],["1988-11-04",1.1916,1.1916,1.1916,1.1916,3000.0],["1988-11-07",1.154,1.154,1.154,1.154,600.0],["1988-11-08",1.154,1.1791,1.154,1.1603,24600.0],["1988-11-09",1.1603,1.1791,1.1414,1.154,13800.0],["1988-11-10",1.1916,1.1916,1.1916,1.1916,1200.0],["1988-11-11",1.1916,1.1916,1.1916,1.1916,3000.0],["1988-11-14",1.1916,1.1916,1.1916,1.1916,0.0],["1988-11-15",1.1916,1.1916,1.1414,1.1414,11400.0],["1988-11-16",1.1414,1.1916,1.1414,1.1916,7800.0],["1988-11-17",1.1916,1.1916,1.1414,1.1603,7200.0],["1988-11-18",1.1414,1.1414,1.1414,1.1414,6000.0],["1988-11-21",1.1414,1.1414,1.1414,1.1414,600.0],["1988-11-22",1.1414,1.1414,1.1414,1.1414,2400.0],["1988-11-23",1.1414,1.1414,1.1414,1.1414,0.0],["1988-11-25",1.1534,1.1534,1.1534,1.1534,9000.0],["1988-11-28",1.1534,1.1914,1.1534,1.1914,4800.0],["1988-11-29",1.1914,1.1914,1.1914,1.1914,0.0],["1988-11-30",1.166,1.166,1.166,1.166,9000.0],["1988-12-01",1.166,1.1914,1.1534,1.1914,7800.0],["1988-12-02",1.166,1.166,1.1534,1.1534,18600.0],["1988-12-05",1.1534,1.1914,1.1534,1.1534,36600.0],["1988-12-06",1.1534,1.1534,1.09,1.1534,7200.0],["1988-12-07",1.1534,1.1534,1.1153,1.1534,1200.0],["1988-12-08",1.1534,1.1534,1.1153,1.1407,31800.0],["1988-12-09",1.1407,1.1534,1.09,1.1407,8400.0],["1988-12-12",1.1153,1.1153,1.1153,1.1153,4200.0],["1988-12-13",1.1153,1.1534,1.1153,1.1407,66000.0],["1988-12-14",1.1407,1.1534,1.128,1.1407,103800.0],["1988-12-15",1.1407,1.1534,1.128,1.1407,21000.0],["1988-12-16",1.1534,1.1914,1.1534,1.1534,13200.0],["1988-12-19",1.1534,1.1534,1.1534,1.1534,0.0],["1988-12-20",1.1534,1.1787,1.1407,1.1787,7800.0],["1988-12-21",1.166,1.166,1.1534,1.166,24000.0],["1988-12-22",1.166,1.1914,1.1407,1.1597,20400.0],["1988-12-23",1.1597,1.1597,1.1407,1.1407,37200.0],["1988-12-27",1.1407,1.166,1.1407,1.166,28200.0],["1988-12-28",1.166,1.166,1.166,1.166,0.0],["1988-12-29",1.166,1.1914,1.1407,1.1787,4800.0],["1988-12-30",1.1787,1.2294,1.128,1.185,52800.0],["1989-01-03",1.185,1.1914,1.128,1.1407,27000.0],["1989-01-04",1.1407,1.2167,1.1407,1.2167,20400.0],["1989-01-05",1.1787,1.1787,1.166,1.1787,2400.0],["1989-01-06",1.1787,1.1787,1.166,1.166,9000.0],["1989-01-09",1.166,1.2167,1.128,1.1343,172200.0],["1989-01-10",1.1343,1.1787,1.1343,1.1787,32400.0],["1989-01-11",1.1787,1.1787,1.1407,1.1407,13200.0],["1989-01-12",1.1407,1.1787,1.1407,1.1787,7800.0],["1989-01-13",1.1787,1.1787,1.1787,1.1787,0.0],["1989-01-16",1.1787,1.2167,1.1787,1.1787,7800.0],["1989-01-17",1.1787,1.1787,1.1407,1.1787,5400.0],["1989-01-18",1.1787,1.2167,1.1407,1.1407,126000.0],["1989-01-19",1.1407,1.1914,1.1407,1.1914,41400.0],["1989-01-20",1.1914,1.2167,1.1787,1.2167,3000.0],["1989-01-23",1.1407,1.1407,1.1407,1.1407,1200.0],["1989-01-24",1.1407,1.1407,1.1407,1.1407,3000.0],["1989-01-25",1.1407,1.166,1.1407,1.1534,114000.0],["1989-01-26",1.1534,1.166,1.1407,1.1407,189000.0],["1989-01-27",1.166,1.1914,1.166,1.1914,10200.0],["1989-01-30",1.166,1.166,1.166,1.166,600.0],["1989-01-31",1.166,1.166,1.166,1.166,3600.0],["1989-02-01",1.166,1.166,1.166,1.166,6000.0],["1989-02-02",1.166,1.166,1.166,1.166,9000.0],["1989-02-03",1.166,1.1787,1.166,1.1724,22800.0],["1989-02-06",1.1724,1.2167,1.166,1.2167,9000.0],["1989-02-07",1.2167,1.2167,1.2167,1.2167,600.0],["1989-02-08",1.2041,1.2041,1.166,1.2041,36600.0],["1989-02-09",1.2167,1.2167,1.2167,1.2167,1200.0],["1989-02-10",1.1914,1.1914,1.1914,1.1914,1200.0],["1989-02-13",1.1914,1.2167,1.166,1.166,8400.0],["1989-02-14",1.166,1.1914,1.166,1.166,23400.0],["1989-02-15",1.166,1.166,1.166,1.166,0.0],["1989-02-16",1.166,1.1914,1.1597,1.166,139800.0],["1989-02-17",1.166,1.166,1.166,1.166,16200.0],["1989-02-21",1.166,1.166,1.166,1.166,12000.0],["1989-02-22",1.166,1.1724,1.166,1.166,6000.0],["1989-02-23",1.1781,1.1781,1.1781,1.1781,0.0],["1989-02-24",1.1781,1.1781,1.1781,1.1781,0.0],["1989-02-27",1.1781,1.2037,1.1653,1.1653,15000.0],["1989-02-28",1.1653,1.1909,1.1653,1.1909,20400.0],["1989-03-01",1.1845,1.1845,1.1589,1.1653,41400.0],["1989-03-02",1.1653,1.1653,1.1653,1.1653,3000.0],["1989-03-03",1.1653,1.1781,1.1653,1.1653,6600.0],["1989-03-06",1.1653,1.1781,1.1653,1.1653,6600.0],["1989-03-07",1.1589,1.1589,1.1589,1.1589,51000.0],["1989-03-08",1.1781,1.1781,1.1781,1.1781,1800.0],["1989-03-09",1.1525,1.1525,1.1525,1.1525,241800.0],["1989-03-10",1.1525,1.1781,1.1525,1.1781,2400.0],["1989-03-13",1.1717,1.1717,1.1717,1.1717,1200.0],["1989-03-14",1.1717,1.1717,1.1717,1.1717,0.0],["1989-03-15",1.1461,1.1461,1.1397,1.1461,16200.0],["1989-03-16",1.1397,1.1397,1.1397,1.1397,21000.0],["1989-03-17",1.1397,1.1653,1.1269,1.1653,14400.0],["1989-03-20",1.1653,1.1653,1.1012,1.1012,3600.0],["1989-03-21",1.1012,1.1653,1.1012,1.1653,8400.0],["1989-03-22",1.1525,1.1525,1.114,1.114,10200.0],["1989-03-23",1.1525,1.1525,1.1525,1.1525,13800.0],["1989-03-27",1.1525,1.1525,1.1525,1.1525,0.0],["1989-03-28",1.1525,1.1525,1.1525,1.1525,2400.0],["1989-03-29",1.1525,1.1525,1.0756,1.1525,1800.0],["1989-03-30",1.1525,1.1525,1.0756,1.1012,16800.0],["1989-03-31",1.1012,1.1525,1.0756,1.0756,9600.0],["1989-04-03",1.0756,1.1525,1.0756,1.1525,33000.0],["1989-04-04",1.1269,1.1269,1.082,1.1012,42000.0],["1989-04-05",1.1012,1.1269,1.0756,1.1269,6600.0],["1989-04-06",1.1269,1.1269,1.0756,1.1269,4200.0],["1989-04-07",1.0756,1.0756,1.0756,1.0756,600.0],["1989-04-10",1.114,1.114,1.114,1.114,1200.0],["1989-04-11",1.114,1.1269,1.0756,1.1269,65400.0],["1989-04-12",1.1269,1.1269,1.1012,1.1012,31200.0],["1989-04-13",1.1012,1.1269,1.0884,1.1012,38400.0],["1989-04-14",1.0884,1.0884,1.0884,1.0884,1200.0],["1989-04-17",1.0884,1.1269,1.0884,1.0884,8400.0],["1989-04-18",1.0884,1.0884,1.0884,1.0884,0.0],["1989-04-19",1.0884,1.0884,1.0884,1.0884,0.0],["1989-04-20",1.1012,1.1012,1.1012,1.1012,600.0],["1989-04-21",1.1012,1.1269,1.0884,1.0884,34200.0],["1989-04-24",1.1012,1.1269,1.1012,1.1012,19800.0],["1989-04-25",1.1012,1.1269,1.0884,1.0884,11400.0],["1989-04-26",1.0884,1.0884,1.0884,1.0884,1800.0],["1989-04-27",1.1012,1.1269,1.1012,1.1012,22200.0],["1989-04-28",1.0884,1.0884,1.0884,1.0884,1200.0],["1989-05-01",1.0884,1.1204,1.0884,1.0884,4200.0],["1989-05-02",1.1397,1.1397,1.1397,1.1397,1200.0],["1989-05-03",1.1397,1.1781,1.0884,1.1781,37800.0],["1989-05-04",1.1909,1.1909,1.1909,1.1909,7200.0],["1989-05-05",1.1909,1.1909,1.114,1.114,42000.0],["1989-05-08",1.114,1.114,1.114,1.114,0.0],["1989-05-09",1.114,1.2037,1.114,1.1653,151800.0],["1989-05-10",1.1653,1.2037,1.114,1.2037,3600.0],["1989-05-11",1.2037,1.2037,1.2037,1.2037,600.0],["1989-05-12",1.1973,1.1973,1.1781,1.1973,16800.0],["1989-05-15",1.1973,1.1973,1.1973,1.1973,0.0],["1989-05-16",1.1525,1.1525,1.1269,1.1525,10800.0],["1989-05-17",1.1525,1.1525,1.1525,1.1525,0.0],["1989-05-18",1.1781,1.1781,1.1781,1.1781,3000.0],["1989-05-19",1.1781,1.2037,1.1269,1.1269,4200.0],["1989-05-22",1.1269,1.1269,1.1269,1.1269,0.0],["1989-05-23",1.1269,1.1717,1.1269,1.1269,4800.0],["1989-05-24",1.1269,1.1269,1.1269,1.1269,0.0],["1989-05-25",1.1269,1.1589,1.1269,1.1589,9600.0],["1989-05-26",1.1397,1.1397,1.1269,1.1269,16200.0],["1989-05-30",1.1269,1.1269,1.1269,1.1269,0.0],["1989-05-31",1.1269,1.1269,1.1269,1.1269,3000.0],["1989-06-01",1.1781,1.1781,1.1781,1.1781,1800.0],["1989-06-02",1.1781,1.1781,1.1269,1.1781,37200.0],["1989-06-05",1.1781,1.1781,1.1269,1.1269,3000.0],["1989-06-06",1.1269,1.1269,1.1269,1.1269,0.0],["1989-06-07",1.1525,1.1781,1.1525,1.1781,4800.0],["1989-06-08",1.1902,1.2161,1.1644,1.1644,6600.0],["1989-06-09",1.1644,1.2161,1.1644,1.2161,1800.0],["1989-06-12",1.2161,1.2161,1.1644,1.1902,3600.0],["1989-06-13",1.1902,1.2161,1.1644,1.1644,2400.0],["1989-06-14",1.1644,1.2161,1.1644,1.1644,13800.0],["1989-06-15",1.1644,1.2161,1.1644,1.1902,12600.0],["1989-06-16",1.1902,1.2161,1.1644,1.1644,95400.0],["1989-06-19",1.1644,1.2161,1.1644,1.1644,7200.0],["1989-06-20",1.1644,1.2161,1.1644,1.1644,15600.0],["1989-06-21",1.1644,1.2032,1.1644,1.2032,18600.0],["1989-06-22",1.2161,1.2161,1.2161,1.2161,3000.0],["1989-06-23",1.2161,1.2161,1.1644,1.2161,13200.0],["1989-06-26",1.2161,1.2161,1.1644,1.1644,7800.0],["1989-06-27",1.1644,1.2161,1.1644,1.2161,15600.0],["1989-06-28",1.2161,1.2161,1.2161,1.2161,1200.0],["1989-06-29",1.2161,1.2161,1.1644,1.2032,6000.0],["1989-06-30",1.2032,1.2032,1.1902,1.2032,18000.0],["1989-07-03",1.2032,1.2032,1.1644,1.1902,54000.0],["1989-07-05",1.1902,1.2032,1.1773,1.2032,12000.0],["1989-07-06",1.2032,1.2161,1.1773,1.2161,7800.0],["1989-07-07",1.2032,1.2032,1.1773,1.2032,13200.0],["1989-07-10",1.2032,1.2032,1.1773,1.2032,17400.0],["1989-07-11",1.2032,1.2032,1.1773,1.1902,10200.0],["1989-07-12",1.1902,1.2032,1.1773,1.1773,9000.0],["1989-07-13",1.1773,1.2096,1.1773,1.1773,19200.0],["1989-07-14",1.1773,1.2161,1.1773,1.2032,12600.0],["1989-07-17",1.1967,1.1967,1.1902,1.1902,17400.0],["1989-07-18",1.1902,1.2161,1.1902,1.2161,14400.0],["1989-07-19",1.1902,1.1902,1.1902,1.1902,22200.0],["1989-07-20",1.1902,1.1902,1.1902,1.1902,18600.0],["1989-07-21",1.1902,1.2161,1.1902,1.1902,4200.0],["1989-07-24",1.2032,1.2032,1.2032,1.2032,1800.0],["1989-07-25",1.2032,1.2161,1.1902,1.2161,19800.0],["1989-07-26",1.2161,1.229,1.1902,1.229,17400.0],["1989-07-27",1.229,1.229,1.1902,1.229,5400.0],["1989-07-28",1.229,1.229,1.1902,1.1902,22800.0],["1989-07-31",1.1902,1.2161,1.1902,1.1902,5400.0],["1989-08-01",1.2032,1.2096,1.2032,1.2096,6000.0],["1989-08-02",1.2096,1.2096,1.2096,1.2096,0.0],["1989-08-03",1.2096,1.2161,1.1902,1.2161,17400.0],["1989-08-04",1.2161,1.2161,1.1902,1.2161,17400.0],["1989-08-07",1.2161,1.2161,1.1902,1.2161,10200.0],["1989-08-08",1.2161,1.2161,1.1773,1.1773,55200.0],["1989-08-09",1.1773,1.1773,1.1773,1.1773,0.0],["1989-08-10",1.1902,1.242,1.1902,1.1902,15600.0],["1989-08-11",1.1902,1.242,1.1773,1.242,9000.0],["1989-08-14",1.242,1.242,1.1773,1.1773,3000.0],["1989-08-15",1.1773,1.242,1.1773,1.242,1800.0],["1989-08-16",1.242,1.242,1.1773,1.1773,3600.0],["1989-08-17",1.1902,1.2032,1.1902,1.2032,6600.0],["1989-08-18",1.1902,1.1902,1.1902,1.1902,3000.0],["1989-08-21",1.1902,1.2161,1.1902,1.1902,6000.0],["1989-08-22",1.1902,1.1902,1.1902,1.1902,3600.0],["1989-08-23",1.1902,1.1902,1.1902,1.1902,1200.0],["1989-08-24",1.2161,1.2161,1.2161,1.2161,600.0],["1989-08-25",1.2161,1.2161,1.2161,1.2161,0.0],["1989-08-28",1.2153,1.2153,1.2023,1.2023,22800.0],["1989-08-29",1.2023,1.2023,1.1892,1.1892,42000.0],["1989-08-30",1.1892,1.2023,1.1761,1.1892,91800.0],["1989-08-31",1.1761,1.1761,1.1761,1.1761,9600.0],["1989-09-01",1.1761,1.1827,1.1761,1.1761,28200.0],["1989-09-05",1.1761,1.2023,1.1761,1.2023,11400.0],["1989-09-06",1.1761,1.1761,1.1761,1.1761,32400.0],["1989-09-07",1.1761,1.2153,1.1761,1.1827,21600.0],["1989-09-08",1.1827,1.2153,1.1761,1.2153,7200.0],["1989-09-11",1.2153,1.2153,1.1761,1.2153,33600.0],["1989-09-12",1.2023,1.2023,1.1761,1.2023,12600.0],["1989-09-13",1.2023,1.2023,1.2023,1.2023,0.0],["1989-09-14",1.2023,1.2153,1.1761,1.1761,9600.0],["1989-09-15",1.1761,1.2023,1.1761,1.1892,106200.0],["1989-09-18",1.1892,1.2023,1.1761,1.1761,5400.0],["1989-09-19",1.1761,1.1761,1.1761,1.1761,0.0],["1989-09-20",1.1761,1.2153,1.1761,1.1761,15600.0],["1989-09-21",1.1761,1.2153,1.1761,1.2153,3000.0],["1989-09-22",1.2153,1.2153,1.1761,1.1761,5400.0],["1989-09-25",1.1761,1.1892,1.1761,1.1761,10200.0],["1989-09-26",1.1761,1.2153,1.1761,1.1761,6600.0],["1989-09-27",1.1761,1.1892,1.1761,1.1761,9600.0],["1989-09-28",1.1761,1.1892,1.1761,1.1761,23400.0],["1989-09-29",1.1761,1.1761,1.1761,1.1761,6600.0],["1989-10-02",1.1957,1.1957,1.1957,1.1957,3000.0],["1989-10-03",1.1957,1.2023,1.1761,1.1827,51000.0],["1989-10-04",1.1892,1.1892,1.1892,1.1892,3600.0],["1989-10-05",1.1892,1.1957,1.1761,1.1761,3600.0],["1989-10-06",1.1761,1.1827,1.1761,1.1761,13800.0],["1989-10-09",1.1761,1.1761,1.1761,1.1761,0.0],["1989-10-10",1.1761,1.1761,1.1761,1.1761,6000.0],["1989-10-11",1.1761,1.1761,1.1761,1.1761,0.0],["1989-10-12",1.1892,1.2023,1.1892,1.2023,46800.0],["1989-10-13",1.1761,1.1761,1.1761,1.1761,6000.0],["1989-10-16",1.1761,1.1761,1.0977,1.1761,12600.0],["1989-10-17",1.1108,1.1108,1.1108,1.1108,1200.0],["1989-10-18",1.1108,1.15,1.1108,1.1108,19800.0],["1989-10-19",1.1108,1.1108,1.1108,1.1108,600.0],["1989-10-20",1.1108,1.1238,1.1108,1.1238,25800.0],["1989-10-23",1.1238,1.1434,1.1108,1.1108,16200.0],["1989-10-24",1.1108,1.1369,1.1108,1.1238,63000.0],["1989-10-25",1.1238,1.1238,1.1108,1.1238,24600.0],["1989-10-26",1.1238,1.1304,1.1238,1.1238,36000.0],["1989-10-27",1.1238,1.15,1.1238,1.1238,33600.0],["1989-10-30",1.1238,1.1304,1.1238,1.1238,6600.0],["1989-10-31",1.1238,1.15,1.1238,1.15,1200.0],["1989-11-01",1.1238,1.1238,1.1238,1.1238,2400.0],["1989-11-02",1.1369,1.1369,1.1369,1.1369,6000.0],["1989-11-03",1.1369,1.15,1.1238,1.15,16800.0],["1989-11-06",1.1238,1.1238,1.1238,1.1238,3600.0],["1989-11-07",1.1238,1.1369,1.1238,1.1369,17400.0],["1989-11-08",1.1369,1.1369,1.1369,1.1369,0.0],["1989-11-09",1.1369,1.15,1.1238,1.1238,4800.0],["1989-11-10",1.1238,1.1369,1.1238,1.1369,40800.0],["1989-11-13",1.1369,1.15,1.1238,1.1238,20400.0],["1989-11-14",1.1369,1.1369,1.1369,1.1369,16200.0],["1989-11-15",1.1369,1.15,1.1238,1.15,3000.0],["1989-11-16",1.15,1.15,1.15,1.15,3600.0],["1989-11-17",1.15,1.15,1.1238,1.15,22200.0],["1989-11-20",1.15,1.1827,1.15,1.1827,7800.0],["1989-11-21",1.1696,1.1696,1.1696,1.1696,30000.0],["1989-11-22",1.1696,1.2153,1.15,1.15,4800.0],["1989-11-24",1.2023,1.2023,1.2023,1.2023,3000.0],["1989-11-27",1.1758,1.1758,1.1626,1.1758,19800.0],["1989-11-28",1.1626,1.1626,1.1626,1.1626,3000.0],["1989-11-29",1.189,1.2023,1.189,1.2023,65400.0],["1989-11-30",1.1956,1.1956,1.189,1.1956,5400.0],["1989-12-01",1.1957,1.2419,1.189,1.189,25800.0],["1989-12-04",1.189,1.189,1.189,1.189,1800.0],["1989-12-05",1.189,1.189,1.189,1.189,12000.0],["1989-12-06",1.189,1.189,1.189,1.189,2400.0],["1989-12-07",1.189,1.2023,1.1626,1.1626,13800.0],["1989-12-08",1.1626,1.1758,1.1626,1.1626,21000.0],["1989-12-11",1.1626,1.189,1.1362,1.189,9600.0],["1989-12-12",1.1362,1.1362,1.1362,1.1362,13800.0],["1989-12-13",1.1362,1.1626,1.1098,1.1626,25200.0],["1989-12-14",1.1626,1.1626,1.1626,1.1626,0.0],["1989-12-15",1.1362,1.1362,1.0834,1.1362,6600.0],["1989-12-18",1.1362,1.1362,1.1362,1.1362,1200.0],["1989-12-19",1.1098,1.1098,1.0834,1.1098,2400.0],["1989-12-20",1.1098,1.1362,1.0834,1.0834,16800.0],["1989-12-21",1.0834,1.09,1.0569,1.0569,12600.0],["1989-12-22",1.0834,1.1362,1.0834,1.1362,8400.0],["1989-12-26",1.123,1.123,1.0834,1.0834,8400.0],["1989-12-27",1.0834,1.1362,1.0834,1.1362,22800.0],["1989-12-28",1.1362,1.1362,1.0834,1.1362,41400.0],["1989-12-29",1.0834,1.0834,1.0834,1.0834,4200.0],["1990-01-02",1.0834,1.0834,1.0834,1.0834,2400.0],["1990-01-03",1.0834,1.0966,1.0834,1.0834,44400.0],["1990-01-04",1.0834,1.0966,1.0834,1.0834,13200.0],["1990-01-05",1.0834,1.0966,1.0834,1.0966,18600.0],["1990-01-08",1.0966,1.0966,1.0966,1.0966,0.0],["1990-01-09",1.0966,1.1098,1.0834,1.1032,35400.0],["1990-01-10",1.1032,1.1098,1.0966,1.1098,12000.0],["1990-01-11",1.1098,1.1098,1.0966,1.1098,157800.0],["1990-01-12",1.1032,1.1032,1.0966,1.0966,21000.0],["1990-01-15",1.0966,1.0966,1.0966,1.0966,0.0],["1990-01-16",1.0966,1.1098,1.0966,1.0966,24600.0],["1990-01-17",1.1098,1.1098,1.1098,1.1098,12600.0],["1990-01-18",1.1098,1.1098,1.1098,1.1098,0.0],["1990-01-19",1.0966,1.0966,1.0966,1.0966,600.0],["1990-01-22",1.0966,1.1032,1.0966,1.1032,12600.0],["1990-01-23",1.0966,1.0966,1.0966,1.0966,6000.0],["1990-01-24",1.0966,1.0966,1.0834,1.0834,15600.0],["1990-01-25",1.0834,1.0834,1.0834,1.0834,3600.0],["1990-01-26",1.0834,1.0966,1.0834,1.0834,12000.0],["1990-01-29",1.0834,1.0834,1.0834,1.0834,0.0],["1990-01-30",1.0834,1.0834,1.0834,1.0834,0.0],["1990-01-31",1.0834,1.0966,1.0437,1.0437,13800.0],["1990-02-01",1.0437,1.0437,1.0437,1.0437,0.0],["1990-02-02",1.0701,1.0834,1.0701,1.0701,3000.0],["1990-02-05",1.0701,1.0701,1.0701,1.0701,0.0],["1990-02-06",1.0701,1.0834,1.0437,1.0437,6000.0],["1990-02-07",1.0437,1.0437,1.0437,1.0437,600.0],["1990-02-08",1.0834,1.0834,1.0834,1.0834,5400.0],["1990-02-09",1.0834,1.0834,1.0437,1.0635,76200.0],["1990-02-12",1.0569,1.0569,1.0437,1.0569,21600.0],["1990-02-13",1.0437,1.0437,1.0437,1.0437,13800.0],["1990-02-14",1.0834,1.0834,1.0834,1.0834,12600.0],["1990-02-15",1.0834,1.0834,1.0834,1.0834,0.0],["1990-02-16",1.0834,1.0834,1.0834,1.0834,0.0],["1990-02-20",1.0834,1.0834,1.0437,1.0437,114000.0],["1990-02-21",1.0437,1.0437,1.0437,1.0437,6000.0],["1990-02-22",1.0437,1.0834,1.0437,1.0834,28200.0],["1990-02-23",1.0701,1.0701,1.0701,1.0701,10800.0],["1990-02-26",1.0437,1.0437,1.0437,1.0437,9600.0],["1990-02-27",1.0972,1.0972,1.0972,1.0972,600.0],["1990-02-28",1.0972,1.0972,1.0638,1.0972,11400.0],["1990-03-01",1.0571,1.0571,1.0571,1.0571,600.0],["1990-03-02",1.0638,1.0972,1.0638,1.0638,3600.0],["1990-03-05",1.0972,1.0972,1.0972,1.0972,1200.0],["1990-03-06",1.0972,1.0972,1.0571,1.0972,6600.0],["1990-03-07",1.0772,1.0772,1.0571,1.0571,5400.0],["1990-03-08",1.0571,1.0972,1.0571,1.0705,6000.0],["1990-03-09",1.0571,1.0571,1.0571,1.0571,600.0],["1990-03-12",1.0571,1.0571,1.0571,1.0571,0.0],["1990-03-13",1.0705,1.0839,1.0705,1.0705,9000.0],["1990-03-14",1.0972,1.1106,1.0972,1.1106,2400.0],["1990-03-15",1.124,1.124,1.124,1.124,600.0],["1990-03-16",1.124,1.124,1.1106,1.1106,1800.0],["1990-03-19",1.0705,1.0705,1.0705,1.0705,1200.0],["1990-03-20",1.0772,1.0972,1.0772,1.0972,18600.0],["1990-03-21",1.0972,1.0972,1.0972,1.0972,0.0],["1990-03-22",1.0972,1.124,1.0705,1.0705,10200.0],["1990-03-23",1.0705,1.0772,1.0705,1.0705,5400.0],["1990-03-26",1.0705,1.0705,1.0705,1.0705,0.0],["1990-03-27",1.0705,1.0705,1.0705,1.0705,61200.0],["1990-03-28",1.0972,1.124,1.0972,1.0972,8400.0],["1990-03-29",1.0972,1.0972,1.0705,1.0772,8400.0],["1990-03-30",1.0772,1.0772,1.0772,1.0772,0.0],["1990-04-02",1.0772,1.1374,1.0705,1.1374,1800.0],["1990-04-03",1.1374,1.1374,1.0705,1.0772,39600.0],["1990-04-04",1.0705,1.0705,1.0705,1.0705,16200.0],["1990-04-05",1.0772,1.0839,1.0772,1.0839,3600.0],["1990-04-06",1.0705,1.0705,1.0705,1.0705,60000.0],["1990-04-09",1.0571,1.0571,1.0571,1.0571,1200.0],["1990-04-10",1.0571,1.0571,1.0571,1.0571,0.0],["1990-04-11",1.0571,1.0571,1.0571,1.0571,2400.0],["1990-04-12",1.0571,1.0839,1.0571,1.0705,66000.0],["1990-04-16",1.0571,1.0571,1.0571,1.0571,1200.0],["1990-04-17",1.0571,1.0571,1.0571,1.0571,0.0],["1990-04-18",1.0571,1.0571,1.0571,1.0571,3000.0],["1990-04-19",1.0571,1.0571,1.0571,1.0571,0.0],["1990-04-20",1.0571,1.0839,1.0571,1.0839,24000.0],["1990-04-23",1.0571,1.0571,1.0571,1.0571,7800.0],["1990-04-24",1.0571,1.0571,1.0571,1.0571,9000.0],["1990-04-25",1.0571,1.0839,1.0571,1.0705,39000.0],["1990-04-26",1.0303,1.0303,1.0303,1.0303,600.0],["1990-04-27",1.0303,1.0303,1.0303,1.0303,2400.0],["1990-04-30",1.0303,1.0303,1.0303,1.0303,0.0],["1990-05-01",1.0303,1.0437,1.0303,1.0303,111000.0],["1990-05-02",1.0303,1.0303,1.0303,1.0303,600.0],["1990-05-03",1.0303,1.0571,1.0303,1.0571,6600.0],["1990-05-04",1.0437,1.0437,1.0303,1.0303,15000.0],["1990-05-07",1.0303,1.0571,1.0303,1.0303,57000.0],["1990-05-08",1.0303,1.0571,1.0303,1.0303,16800.0],["1990-05-09",1.0303,1.0303,1.0303,1.0303,0.0],["1990-05-10",1.0303,1.0303,1.0303,1.0303,0.0],["1990-05-11",1.0303,1.0571,1.0303,1.0571,6000.0],["1990-05-14",1.0303,1.0303,1.017,1.0303,21600.0],["1990-05-15",1.0303,1.0571,1.017,1.017,1200.0],["1990-05-16",1.0236,1.0303,1.0236,1.0236,19200.0],["1990-05-17",1.0437,1.0437,1.0437,1.0437,600.0],["1990-05-18",1.0437,1.0571,1.017,1.017,3000.0],["1990-05-21",1.017,1.0504,1.0103,1.0504,91800.0],["1990-05-22",1.0504,1.0571,1.0036,1.0571,3600.0],["1990-05-23",1.0571,1.0571,1.0571,1.0571,0.0],["1990-05-24",1.017,1.017,1.0036,1.0036,13800.0],["1990-05-25",1.0714,1.0714,1.0714,1.0714,600.0],["1990-05-29",1.0578,1.0578,1.0171,1.0171,46800.0],["1990-05-30",1.0171,1.0578,1.0171,1.0171,21000.0],["1990-05-31",1.0171,1.0171,1.0171,1.0171,2400.0],["1990-06-01",1.0578,1.0578,1.0578,1.0578,600.0],["1990-06-04",1.0171,1.0171,1.0171,1.0171,1200.0],["1990-06-05",1.0171,1.0171,1.0171,1.0171,9600.0],["1990-06-06",1.0239,1.0239,1.0239,1.0239,15000.0],["1990-06-07",1.0239,1.0239,1.0239,1.0239,0.0],["1990-06-08",1.0171,1.0171,1.0171,1.0171,600.0],["1990-06-11",1.0171,1.0307,1.0171,1.0171,46200.0],["1990-06-12",1.0171,1.0578,1.0171,1.0443,141000.0],["1990-06-13",1.0443,1.0578,1.0171,1.0171,21000.0],["1990-06-14",1.0171,1.0443,1.0171,1.0375,23400.0],["1990-06-15",1.0578,1.0578,1.0578,1.0578,1200.0],["1990-06-18",1.0578,1.0578,1.0171,1.0171,33600.0],["1990-06-19",1.0171,1.0307,1.0171,1.0307,8400.0],["1990-06-20",1.0171,1.0171,1.0171,1.0171,1200.0],["1990-06-21",1.0171,1.0171,1.0171,1.0171,7800.0],["1990-06-22",1.0171,1.0578,1.0171,1.0171,1200.0],["1990-06-25",1.0171,1.0171,1.0171,1.0171,600.0],["1990-06-26",1.0443,1.0443,1.0443,1.0443,6000.0],["1990-06-27",1.0578,1.0578,1.0578,1.0578,600.0],["1990-06-28",1.0578,1.0578,1.0578,1.0578,0.0],["1990-06-29",1.0578,1.0578,1.0171,1.0171,31800.0],["1990-07-02",1.0171,1.0307,1.0171,1.0171,7800.0],["1990-07-03",1.0171,1.0375,1.0171,1.0307,12000.0],["1990-07-05",1.0307,1.0307,1.0307,1.0307,3600.0],["1990-07-06",1.0171,1.0171,1.0171,1.0171,1800.0],["1990-07-09",1.0171,1.0171,1.0171,1.0171,10200.0],["1990-07-10",1.0171,1.0714,1.0171,1.0714,4200.0],["1990-07-11",1.0171,1.0171,1.0171,1.0171,3600.0],["1990-07-12",1.0171,1.0171,1.0171,1.0171,0.0],["1990-07-13",1.0171,1.0714,1.0171,1.0171,14400.0],["1990-07-16",1.0171,1.0714,1.0171,1.0307,11400.0],["1990-07-17",1.0307,1.0307,1.0171,1.0307,15600.0],["1990-07-18",1.0307,1.0443,1.0171,1.0443,34200.0],["1990-07-19",1.0307,1.0307,1.0171,1.0171,15000.0],["1990-07-20",1.0171,1.0171,1.0171,1.0171,1200.0],["1990-07-23",1.0171,1.0714,1.0171,1.0171,15600.0],["1990-07-24",1.0849,1.0849,1.0849,1.0849,1200.0],["1990-07-25",1.0171,1.0171,1.0171,1.0171,10200.0],["1990-07-26",1.0443,1.0849,1.0443,1.0443,14400.0],["1990-07-27",1.0443,1.0443,1.0171,1.0171,20400.0],["1990-07-30",1.0171,1.0171,1.0171,1.0171,0.0],["1990-07-31",1.0307,1.0307,1.0307,1.0307,12000.0],["1990-08-01",1.0307,1.0578,0.99,1.0239,30000.0],["1990-08-02",1.0239,1.0578,0.9764,1.0104,3000.0],["1990-08-03",0.9765,0.9765,0.9765,0.9765,18000.0],["1990-08-06",0.9765,1.0036,0.9358,1.0036,5400.0],["1990-08-07",0.9493,0.9493,0.9358,0.9493,27000.0],["1990-08-08",0.9493,0.9493,0.9358,0.9493,6600.0],["1990-08-09",0.9493,0.9493,0.9493,0.9493,0.0],["1990-08-10",0.9493,0.99,0.9358,0.9358,1800.0],["1990-08-13",0.9358,1.0036,0.9358,0.99,7800.0],["1990-08-14",0.9493,0.9493,0.9493,0.9493,3000.0],["1990-08-15",0.9493,1.0171,0.9493,0.9832,31800.0],["1990-08-16",0.9493,0.9493,0.9493,0.9493,600.0],["1990-08-17",0.9493,0.9629,0.9493,0.9629,130800.0],["1990-08-20",0.9629,0.9629,0.9493,0.9629,144000.0],["1990-08-21",0.9629,0.9832,0.9493,0.9493,10200.0],["1990-08-22",0.9493,0.9493,0.9493,0.9493,600.0],["1990-08-23",0.9493,0.9629,0.9493,0.9493,21600.0],["1990-08-24",0.9493,0.9764,0.9222,0.9358,143400.0],["1990-08-27",0.9633,1.0183,0.9633,1.0183,15600.0],["1990-08-28",1.0183,1.0183,1.0183,1.0183,0.0],["1990-08-29",1.0046,1.0046,0.9358,0.9358,4200.0],["1990-08-30",0.9495,0.977,0.9495,0.9495,7200.0],["1990-08-31",0.9633,1.0459,0.9633,0.9908,87000.0],["1990-09-04",1.0046,1.0046,1.0046,1.0046,3000.0],["1990-09-05",1.0046,1.0046,1.0046,1.0046,600.0],["1990-09-06",1.0046,1.0046,1.0046,1.0046,0.0],["1990-09-07",1.0321,1.0321,1.0321,1.0321,1800.0],["1990-09-10",1.0046,1.0046,1.0046,1.0046,18600.0],["1990-09-11",1.0046,1.0459,1.0046,1.0046,3600.0],["1990-09-12",1.0046,1.0459,1.0046,1.0046,6000.0],["1990-09-13",1.0046,1.0459,1.0046,1.0046,12000.0],["1990-09-14",1.0046,1.0046,0.9908,0.9908,8400.0],["1990-09-17",0.9908,1.0321,0.9908,1.0321,15000.0],["1990-09-18",1.0321,1.0321,0.9908,0.9908,30000.0],["1990-09-19",0.9908,0.9908,0.9908,0.9908,600.0],["1990-09-20",0.9908,1.0321,0.9495,1.0321,1800.0],["1990-09-21",1.0321,1.0321,1.0321,1.0321,0.0],["1990-09-24",0.9633,0.9633,0.9495,0.9633,27600.0],["1990-09-25",0.9633,0.9633,0.9633,0.9633,600.0],["1990-09-26",0.9633,1.0183,0.9358,0.9358,3600.0],["1990-09-27",0.9358,1.0046,0.9358,0.9358,3600.0],["1990-09-28",0.9358,1.0183,0.9358,1.0183,12600.0],["1990-10-01",0.9358,0.9358,0.9358,0.9358,15000.0],["1990-10-02",0.9358,0.977,0.9358,0.977,59400.0],["1990-10-03",0.977,0.977,0.9358,0.977,1800.0],["1990-10-04",0.977,1.0183,0.9358,1.0046,2400.0],["1990-10-05",0.9495,0.9495,0.9495,0.9495,3600.0],["1990-10-08",0.9495,1.0046,0.9495,1.0046,7200.0],["1990-10-09",1.0046,1.0046,1.0046,1.0046,600.0],["1990-10-10",1.0046,1.0046,1.0046,1.0046,0.0],["1990-10-11",1.0046,1.0046,0.9358,1.0046,7200.0],["1990-10-12",0.9358,0.9358,0.9358,0.9358,5400.0],["1990-10-15",0.9358,0.9358,0.9358,0.9358,6000.0],["1990-10-16",0.9633,0.977,0.9633,0.977,7800.0],["1990-10-17",0.977,0.9908,0.9358,0.9839,69600.0],["1990-10-18",0.9839,0.9839,0.9839,0.9839,0.0],["1990-10-19",0.9839,0.9839,0.9839,0.9839,0.0],["1990-10-22",0.9839,0.9908,0.9633,0.9908,30600.0],["1990-10-23",0.9495,0.9495,0.9495,0.9495,600.0],["1990-10-24",0.9495,0.9495,0.9495,0.9495,0.0],["1990-10-25",0.9495,0.9495,0.9495,0.9495,0.0],["1990-10-26",0.9495,0.9564,0.9495,0.9495,1800.0],["1990-10-29",0.9495,0.9495,0.9495,0.9495,0.0],["1990-10-30",0.9495,0.9495,0.9495,0.9495,0.0],["1990-10-31",0.9495,0.9633,0.9495,0.9495,25800.0],["1990-11-01",0.9633,0.9633,0.9633,0.9633,7200.0],["1990-11-02",0.9633,1.0046,0.9495,0.9633,16200.0],["1990-11-05",0.9633,0.9633,0.9633,0.9633,0.0],["1990-11-06",0.9495,0.9495,0.9495,0.9495,1200.0],["1990-11-07",1.0115,1.0115,1.0115,1.0115,1200.0],["1990-11-08",0.9495,0.9495,0.9495,0.9495,1200.0],["1990-11-09",0.9633,0.9633,0.9633,0.9633,1800.0],["1990-11-12",0.9495,0.9495,0.9495,0.9495,1800.0],["1990-11-13",1.0183,1.0183,1.0183,1.0183,600.0],["1990-11-14",1.0046,1.0046,0.9495,0.9495,21600.0],["1990-11-15",1.0321,1.0321,1.0321,1.0321,4800.0],["1990-11-16",1.0321,1.0321,1.0321,1.0321,0.0],["1990-11-19",1.0183,1.0183,0.9495,0.977,24000.0],["1990-11-20",0.977,0.9908,0.9495,0.9908,16800.0],["1990-11-21",0.9908,1.0046,0.9495,0.9495,10200.0],["1990-11-23",0.9633,0.9633,0.9633,0.9633,5400.0],["1990-11-26",0.9633,0.9633,0.9633,0.9633,0.0],["1990-11-27",0.9777,0.9777,0.9777,0.9777,0.0],["1990-11-28",0.9777,1.0196,0.9637,1.0196,12000.0],["1990-11-29",1.0196,1.0196,0.9637,1.0196,27600.0],["1990-11-30",1.0196,1.0196,0.9498,1.0196,9000.0],["1990-12-03",0.9917,0.9917,0.9637,0.9917,3600.0],["1990-12-04",0.9917,0.9917,0.9917,0.9917,0.0],["1990-12-05",0.9917,1.0196,0.9637,0.9637,2400.0],["1990-12-06",1.0475,1.0475,1.0475,1.0475,600.0],["1990-12-07",1.0196,1.0196,0.9707,0.9707,1200.0],["1990-12-10",0.9707,1.0196,0.9707,1.0196,40200.0],["1990-12-11",0.9637,0.9637,0.9637,0.9637,4200.0],["1990-12-12",0.9637,0.9637,0.9637,0.9637,0.0],["1990-12-13",0.9637,0.9637,0.9637,0.9637,5400.0],["1990-12-14",0.9637,1.0196,0.9637,1.0196,37800.0],["1990-12-17",1.0196,1.0196,0.9637,0.9637,7800.0],["1990-12-18",0.9637,0.9917,0.9637,0.9917,13800.0],["1990-12-19",0.9777,0.9777,0.9637,0.9777,27600.0],["1990-12-20",0.9777,1.0196,0.9637,0.9637,4200.0],["1990-12-21",0.9637,1.0056,0.9637,1.0056,2400.0],["1990-12-24",0.9637,0.9637,0.9637,0.9637,600.0],["1990-12-26",0.9637,0.9637,0.9637,0.9637,16200.0],["1990-12-27",0.9637,0.9637,0.9637,0.9637,6000.0],["1990-12-28",0.9637,0.9777,0.9637,0.9777,61800.0],["1990-12-31",0.9777,0.9987,0.9637,0.9777,87600.0],["1991-01-02",0.9777,1.0475,0.9777,1.0475,5400.0],["1991-01-03",1.0056,1.0056,1.0056,1.0056,6000.0],["1991-01-04",1.0056,1.0056,0.9777,1.0056,1200.0],["1991-01-07",1.0056,1.0475,0.9777,0.9777,49200.0],["1991-01-08",0.9777,1.0336,0.9777,1.0336,47400.0],["1991-01-09",0.9777,0.9777,0.9777,0.9777,1800.0],["1991-01-10",0.9777,0.9777,0.9777,0.9777,15600.0],["1991-01-11",0.9777,0.9777,0.9777,0.9777,3000.0],["1991-01-14",0.9777,1.0336,0.9637,1.0336,33000.0],["1991-01-15",0.9777,0.9777,0.9637,0.9777,25200.0],["1991-01-16",0.9707,0.9707,0.9707,0.9707,4200.0],["1991-01-17",1.0126,1.0126,1.0126,1.0126,1200.0],["1991-01-18",0.9707,0.9707,0.9498,0.9498,6000.0],["1991-01-21",0.9498,0.9498,0.9498,0.9498,0.0],["1991-01-22",0.9498,1.0056,0.9498,0.9987,22200.0],["1991-01-23",0.9498,0.9498,0.9498,0.9498,600.0],["1991-01-24",0.9498,0.9917,0.9498,0.9498,27600.0],["1991-01-25",0.9498,0.9498,0.9498,0.9498,6000.0],["1991-01-28",1.0336,1.0336,1.0336,1.0336,600.0],["1991-01-29",1.0336,1.0336,1.0336,1.0336,0.0],["1991-01-30",1.0336,1.0336,1.0336,1.0336,0.0],["1991-01-31",1.0056,1.0056,0.9498,1.0056,9000.0],["1991-02-01",1.0056,1.0126,0.9498,1.0056,21000.0],["1991-02-04",1.0056,1.0056,0.9498,0.9498,42000.0],["1991-02-05",0.9917,1.0475,0.9917,1.0266,76200.0],["1991-02-06",1.0266,1.0336,1.0196,1.0196,6600.0],["1991-02-07",1.0336,1.0615,1.0336,1.0336,15000.0],["1991-02-08",1.0056,1.0056,1.0056,1.0056,600.0],["1991-02-11",1.0056,1.0755,0.9917,0.9917,27600.0],["1991-02-12",1.0755,1.0755,1.0755,1.0755,6000.0],["1991-02-13",1.0755,1.0894,0.9917,0.9917,3000.0],["1991-02-14",0.9917,1.0894,0.9917,1.0894,9000.0],["1991-02-15",1.1174,1.1174,1.1174,1.1174,1800.0],["1991-02-19",1.1174,1.1174,1.1174,1.1174,0.0],["1991-02-20",1.0196,1.0196,1.0196,1.0196,600.0],["1991-02-21",1.0755,1.0755,1.0755,1.0755,1800.0],["1991-02-22",1.0196,1.0196,1.0196,1.0196,1200.0],["1991-02-25",1.1174,1.1174,1.1174,1.1174,3000.0],["1991-02-26",1.1034,1.1034,1.0755,1.0825,21000.0],["1991-02-27",1.0336,1.0336,1.0336,1.0336,3000.0],["1991-02-28",1.0615,1.0894,1.0615,1.0894,22200.0],["1991-03-01",1.0894,1.1313,1.0615,1.1034,8400.0],["1991-03-04",1.1034,1.1174,1.0336,1.0336,6000.0],["1991-03-05",1.0482,1.0482,1.0482,1.0482,3600.0],["1991-03-06",1.0482,1.1048,1.0482,1.1048,15600.0],["1991-03-07",1.1048,1.1048,1.1048,1.1048,0.0],["1991-03-08",1.0482,1.0482,1.0482,1.0482,1800.0],["1991-03-11",1.0482,1.0482,1.0482,1.0482,1200.0],["1991-03-12",1.0482,1.1332,1.0482,1.1119,12600.0],["1991-03-13",1.1473,1.1473,1.1473,1.1473,4200.0],["1991-03-14",1.1473,1.1473,1.1473,1.1473,3000.0],["1991-03-15",1.1473,1.1473,1.1473,1.1473,6000.0],["1991-03-18",1.1332,1.1332,1.1332,1.1332,2400.0],["1991-03-19",1.1473,1.1473,1.1473,1.1473,6000.0],["1991-03-20",1.1473,1.1473,1.0482,1.0907,34200.0],["1991-03-21",1.0624,1.0624,1.0624,1.0624,15000.0],["1991-03-22",1.0624,1.119,1.0624,1.0765,12600.0],["1991-03-25",1.0624,1.0624,1.0624,1.0624,1200.0],["1991-03-26",1.0624,1.1473,1.0624,1.0624,15000.0],["1991-03-27",1.0765,1.1473,1.0765,1.1473,88200.0],["1991-03-28",1.1615,1.1615,1.1615,1.1615,1200.0],["1991-04-01",1.1048,1.1048,1.0765,1.1048,24000.0],["1991-04-02",1.0624,1.0624,1.0624,1.0624,3000.0],["1991-04-03",1.0624,1.1615,1.0624,1.0624,6000.0],["1991-04-04",1.0765,1.1332,1.0765,1.1332,6000.0],["1991-04-05",1.1119,1.1119,1.0907,1.0907,5400.0],["1991-04-08",1.0907,1.0907,1.0907,1.0907,0.0],["1991-04-09",1.0907,1.1473,1.0624,1.1119,11400.0],["1991-04-10",1.0624,1.0624,1.0624,1.0624,2400.0],["1991-04-11",1.0765,1.1332,1.0765,1.119,7800.0],["1991-04-12",1.119,1.1615,1.0765,1.1332,14400.0],["1991-04-15",1.0765,1.0765,1.0765,1.0765,600.0],["1991-04-16",1.1615,1.1615,1.1615,1.1615,600.0],["1991-04-17",1.1615,1.1757,1.0765,1.1757,18600.0],["1991-04-18",1.1757,1.1757,1.1757,1.1757,0.0],["1991-04-19",1.1757,1.1757,1.0765,1.1757,13200.0],["1991-04-22",1.1615,1.1615,1.1332,1.1615,1800.0],["1991-04-23",1.1615,1.1757,1.1048,1.1048,67800.0],["1991-04-24",1.1332,1.2465,1.1332,1.2465,76200.0],["1991-04-25",1.2465,1.2465,1.2323,1.2465,25200.0],["1991-04-26",1.2465,1.2465,1.2465,1.2465,0.0],["1991-04-29",1.2465,1.2465,1.1332,1.1332,21000.0],["1991-04-30",1.1332,1.1403,1.1332,1.1403,57600.0],["1991-05-01",1.1403,1.2323,1.1332,1.204,64200.0],["1991-05-02",1.1332,1.1332,1.1332,1.1332,600.0],["1991-05-03",1.1898,1.2252,1.1898,1.204,127200.0],["1991-05-06",1.1898,1.1898,1.1332,1.1898,10200.0],["1991-05-07",1.1898,1.1898,1.1615,1.1898,3600.0],["1991-05-08",1.1898,1.2182,1.1615,1.1615,40800.0],["1991-05-09",1.1615,1.1615,1.1615,1.1615,0.0],["1991-05-10",1.1615,1.1757,1.1332,1.1757,73200.0],["1991-05-13",1.1757,1.2182,1.1332,1.1332,45600.0],["1991-05-14",1.1332,1.1332,1.1332,1.1332,0.0],["1991-05-15",1.1332,1.1403,1.1332,1.1403,96000.0],["1991-05-16",1.1403,1.2182,1.1332,1.2182,16800.0],["1991-05-17",1.1828,1.1828,1.1332,1.1828,9000.0],["1991-05-20",1.1828,1.1828,1.1828,1.1828,0.0],["1991-05-21",1.1828,1.2182,1.1332,1.2182,4200.0],["1991-05-22",1.1757,1.1757,1.1473,1.1473,58200.0],["1991-05-23",1.1473,1.2182,1.1332,1.2182,59400.0],["1991-05-24",1.233,1.233,1.1469,1.1613,15000.0],["1991-05-28",1.1613,1.233,1.1469,1.1469,13200.0],["1991-05-29",1.1899,1.1899,1.1899,1.1899,9000.0],["1991-05-30",1.1899,1.1899,1.1899,1.1899,0.0],["1991-05-31",1.1469,1.1469,1.1469,1.1469,11400.0],["1991-06-03",1.1469,1.1899,1.1469,1.1469,10800.0],["1991-06-04",1.1469,1.1541,1.1469,1.1541,13800.0],["1991-06-05",1.1541,1.2186,1.1469,1.2043,71400.0],["1991-06-06",1.2186,1.2186,1.2186,1.2186,3600.0],["1991-06-07",1.2043,1.2043,1.2043,1.2043,600.0],["1991-06-10",1.1756,1.1756,1.1756,1.1756,3000.0],["1991-06-11",1.1756,1.2043,1.1469,1.1613,13800.0],["1991-06-12",1.1613,1.2043,1.1469,1.1469,16200.0],["1991-06-13",1.1469,1.1684,1.1469,1.1469,16200.0],["1991-06-14",1.1469,1.2043,1.1469,1.1469,18000.0],["1991-06-17",1.1469,1.2043,1.1469,1.1469,16800.0],["1991-06-18",1.1469,1.1899,1.1469,1.1469,121800.0],["1991-06-19",1.1756,1.2043,1.1756,1.2043,2400.0],["1991-06-20",1.1756,1.1756,1.1469,1.1469,13200.0],["1991-06-21",1.2043,1.2043,1.2043,1.2043,600.0],["1991-06-24",1.2043,1.2043,1.2043,1.2043,0.0],["1991-06-25",1.1899,1.1899,1.1756,1.1756,7800.0],["1991-06-26",1.1469,1.1469,1.1469,1.1469,1200.0],["1991-06-27",1.1469,1.1469,1.1469,1.1469,8400.0],["1991-06-28",1.1469,1.1469,1.1469,1.1469,5400.0],["1991-07-01",1.1469,1.1469,1.1469,1.1469,0.0],["1991-07-02",1.1469,1.1541,1.1469,1.1541,26400.0],["1991-07-03",1.1541,1.1613,1.1183,1.1613,14400.0],["1991-07-05",1.1469,1.1469,1.1469,1.1469,6600.0],["1991-07-08",1.1684,1.1684,1.1684,1.1684,1800.0],["1991-07-09",1.1684,1.1899,1.1326,1.1469,3000.0],["1991-07-10",1.1469,1.1469,1.1326,1.1469,16200.0],["1991-07-11",1.1326,1.1326,1.1326,1.1326,1800.0],["1991-07-12",1.1326,1.1469,1.1326,1.1469,4200.0],["1991-07-15",1.1469,1.2043,1.1398,1.1684,23400.0],["1991-07-16",1.1684,1.2043,1.1469,1.1756,10800.0],["1991-07-17",1.1326,1.1326,1.1326,1.1326,1800.0],["1991-07-18",1.2043,1.2043,1.2043,1.2043,1200.0],["1991-07-19",1.2043,1.2043,1.1469,1.2043,39000.0],["1991-07-22",1.1469,1.1469,1.1469,1.1469,1800.0],["1991-07-23",1.1469,1.2043,1.1469,1.1469,46200.0],["1991-07-24",1.1469,1.233,1.1469,1.1541,1800.0],["1991-07-25",1.1541,1.2186,1.1469,1.2186,16200.0],["1991-07-26",1.2186,1.233,1.1469,1.233,28800.0],["1991-07-29",1.1469,1.1469,1.1469,1.1469,1800.0],["1991-07-30",1.1469,1.1469,1.1469,1.1469,1200.0],["1991-07-31",1.1469,1.1469,1.1469,1.1469,0.0],["1991-08-01",1.1469,1.2903,1.1469,1.276,160200.0],["1991-08-02",1.2473,1.2473,1.2043,1.2473,3600.0],["1991-08-05",1.2473,1.2473,1.2473,1.2473,0.0],["1991-08-06",1.2473,1.2473,1.2473,1.2473,0.0],["1991-08-07",1.2043,1.2043,1.2043,1.2043,7800.0],["1991-08-08",1.2043,1.2043,1.2043,1.2043,0.0],["1991-08-09",1.2043,1.2043,1.2043,1.2043,0.0],["1991-08-12",1.2043,1.2043,1.2043,1.2043,600.0],["1991-08-13",1.2186,1.2186,1.2186,1.2186,6000.0],["1991-08-14",1.2186,1.2616,1.2043,1.2616,7800.0],["1991-08-15",1.2616,1.2903,1.2043,1.2545,23400.0],["1991-08-16",1.2545,1.2616,1.2043,1.2616,40200.0],["1991-08-19",1.2616,1.2903,1.233,1.233,8400.0],["1991-08-20",1.233,1.319,1.233,1.276,73800.0],["1991-08-21",1.276,1.319,1.2616,1.276,22200.0],["1991-08-22",1.276,1.2903,1.233,1.2473,11400.0],["1991-08-23",1.2473,1.2975,1.233,1.276,18600.0],["1991-08-26",1.276,1.276,1.2043,1.276,68400.0],["1991-08-27",1.2474,1.2474,1.2184,1.2329,76200.0],["1991-08-28",1.2619,1.2909,1.2619,1.2619,14400.0],["1991-08-29",1.2184,1.2184,1.2184,1.2184,10200.0],["1991-08-30",1.2184,1.2184,1.2184,1.2184,0.0],["1991-09-03",1.2184,1.2619,1.2184,1.2619,10200.0],["1991-09-04",1.2619,1.2619,1.2619,1.2619,6600.0],["1991-09-05",1.2619,1.2619,1.2619,1.2619,0.0],["1991-09-06",1.2184,1.2184,1.2184,1.2184,4800.0],["1991-09-09",1.2184,1.2184,1.2184,1.2184,4200.0],["1991-09-10",1.2184,1.2184,1.2184,1.2184,3000.0],["1991-09-11",1.2184,1.3054,1.2184,1.2619,12600.0],["1991-09-12",1.2257,1.2257,1.2184,1.2257,63000.0],["1991-09-13",1.2257,1.2547,1.1894,1.2547,25200.0],["1991-09-16",1.2547,1.2547,1.2547,1.2547,0.0],["1991-09-17",1.2547,1.3054,1.2329,1.3054,7200.0],["1991-09-18",1.2619,1.2619,1.2112,1.2112,37800.0],["1991-09-19",1.2112,1.2329,1.1894,1.2329,9600.0],["1991-09-20",1.1894,1.1894,1.1894,1.1894,1200.0],["1991-09-23",1.1894,1.1894,1.1894,1.1894,3000.0],["1991-09-24",1.1894,1.1894,1.1749,1.1894,37200.0],["1991-09-25",1.1894,1.1894,1.1894,1.1894,2400.0],["1991-09-26",1.1894,1.2184,1.1894,1.1967,106800.0],["1991-09-27",1.1967,1.1967,1.1894,1.1967,19800.0],["1991-09-30",1.2764,1.2764,1.2764,1.2764,4800.0],["1991-10-01",1.2112,1.2112,1.1894,1.1894,36600.0],["1991-10-02",1.1894,1.2184,1.1894,1.2184,6600.0],["1991-10-03",1.2184,1.2184,1.2184,1.2184,0.0],["1991-10-04",1.2039,1.2039,1.1894,1.1894,6600.0],["1991-10-07",1.1894,1.2329,1.1749,1.1822,72000.0],["1991-10-08",1.1749,1.1749,1.1749,1.1749,2400.0],["1991-10-09",1.1749,1.2184,1.1749,1.2039,55200.0],["1991-10-10",1.2039,1.2329,1.1822,1.2329,189000.0],["1991-10-11",1.2329,1.2329,1.2329,1.2329,0.0],["1991-10-14",1.2764,1.2764,1.2764,1.2764,2400.0],["1991-10-15",1.2764,1.2764,1.1894,1.1894,6000.0],["1991-10-16",1.2764,1.2764,1.2764,1.2764,4800.0],["1991-10-17",1.2619,1.2619,1.2257,1.2619,3000.0],["1991-10-18",1.2402,1.2402,1.1749,1.1749,25200.0],["1991-10-21",1.1749,1.1749,1.1749,1.1749,1200.0],["1991-10-22",1.2474,1.2764,1.2474,1.2764,3000.0],["1991-10-23",1.2764,1.2764,1.1894,1.2764,6000.0],["1991-10-24",1.2764,1.2764,1.2764,1.2764,0.0],["1991-10-25",1.2764,1.2764,1.2764,1.2764,0.0],["1991-10-28",1.2039,1.2039,1.2039,1.2039,600.0],["1991-10-29",1.2184,1.2837,1.2184,1.2619,22800.0],["1991-10-30",1.2184,1.2184,1.2184,1.2184,15600.0],["1991-10-31",1.2909,1.3054,1.2909,1.3054,13800.0],["1991-11-01",1.2474,1.2474,1.2474,1.2474,6000.0],["1991-11-04",1.2474,1.3054,1.2329,1.2764,2400.0],["1991-11-05",1.2764,1.2764,1.2764,1.2764,0.0],["1991-11-06",1.2764,1.3054,1.2329,1.3054,13800.0],["1991-11-07",1.3054,1.3054,1.3054,1.3054,1800.0],["1991-11-08",1.2329,1.2329,1.2329,1.2329,600.0],["1991-11-11",1.2402,1.3054,1.2329,1.3054,57600.0],["1991-11-12",1.2474,1.2474,1.2474,1.2474,3000.0],["1991-11-13",1.2619,1.2764,1.2619,1.2764,6000.0],["1991-11-14",1.2474,1.2474,1.2329,1.2329,1200.0],["1991-11-15",1.2329,1.2329,1.2329,1.2329,0.0],["1991-11-18",1.2329,1.2329,1.2329,1.2329,1200.0],["1991-11-19",1.2329,1.2329,1.2329,1.2329,10200.0],["1991-11-20",1.2329,1.2837,1.2329,1.2764,49800.0],["1991-11-21",1.2329,1.2329,1.2329,1.2329,1200.0],["1991-11-22",1.2837,1.3345,1.2837,1.3345,5400.0],["1991-11-25",1.35,1.35,1.35,1.35,0.0],["1991-11-26",1.35,1.35,1.2913,1.35,9000.0],["1991-11-27",1.262,1.3647,1.262,1.262,77400.0],["1991-11-29",1.306,1.306,1.306,1.306,10800.0],["1991-12-02",1.262,1.284,1.262,1.284,16200.0],["1991-12-03",1.262,1.3207,1.262,1.3207,7200.0],["1991-12-04",1.2766,1.3647,1.262,1.3647,12000.0],["1991-12-05",1.3353,1.3353,1.262,1.3353,57600.0],["1991-12-06",1.2766,1.2766,1.2766,1.2766,1200.0],["1991-12-09",1.2766,1.2766,1.2766,1.2766,1800.0],["1991-12-10",1.2766,1.2766,1.2766,1.2766,0.0],["1991-12-11",1.2913,1.3647,1.2913,1.3353,20400.0],["1991-12-12",1.3647,1.3647,1.3353,1.3353,3000.0],["1991-12-13",1.35,1.35,1.2913,1.35,13200.0],["1991-12-16",1.35,1.35,1.35,1.35,0.0],["1991-12-17",1.35,1.35,1.35,1.35,0.0],["1991-12-18",1.3794,1.3794,1.3794,1.3794,1800.0],["1991-12-19",1.2913,1.3207,1.2913,1.3207,43200.0],["1991-12-20",1.2913,1.2986,1.2913,1.2986,12000.0],["1991-12-23",1.3207,1.3207,1.2913,1.2913,1800.0],["1991-12-24",1.3794,1.3794,1.2913,1.3794,39600.0],["1991-12-26",1.2913,1.3647,1.2913,1.3647,17400.0],["1991-12-27",1.3207,1.3794,1.3207,1.3794,16800.0],["1991-12-30",1.3207,1.394,1.3207,1.394,6600.0],["1991-12-31",1.4234,1.4234,1.3207,1.4234,34200.0],["1992-01-02",1.3207,1.4087,1.3207,1.4087,27600.0],["1992-01-03",1.3353,1.3353,1.3353,1.3353,1200.0],["1992-01-06",1.3353,1.4234,1.3353,1.4234,15000.0],["1992-01-07",1.4234,1.4234,1.4234,1.4234,2400.0],["1992-01-08",1.3794,1.394,1.3353,1.3353,16200.0],["1992-01-09",1.35,1.4381,1.3353,1.3353,15000.0],["1992-01-10",1.4381,1.4381,1.3353,1.3427,30600.0],["1992-01-13",1.4381,1.4381,1.3647,1.4087,52200.0],["1992-01-14",1.3353,1.4381,1.3353,1.4381,7200.0],["1992-01-15",1.4381,1.4454,1.3573,1.4454,16200.0],["1992-01-16",1.35,1.35,1.35,1.35,4200.0],["1992-01-17",1.4527,1.4527,1.35,1.35,10800.0],["1992-01-20",1.4381,1.4381,1.416,1.416,13800.0],["1992-01-21",1.4674,1.5261,1.394,1.5261,58200.0],["1992-01-22",1.4381,1.5261,1.4381,1.4527,26400.0],["1992-01-23",1.4674,1.5554,1.4674,1.4674,22800.0],["1992-01-24",1.4674,1.5261,1.4674,1.5114,30600.0],["1992-01-27",1.5114,1.5114,1.5114,1.5114,6000.0],["1992-01-28",1.5554,1.5554,1.5408,1.5554,45600.0],["1992-01-29",1.5554,1.5554,1.4674,1.4967,7800.0],["1992-01-30",1.5848,1.5848,1.4967,1.4967,59400.0],["1992-01-31",1.5848,1.5848,1.4967,1.5701,18600.0],["1992-02-03",1.4967,1.4967,1.4967,1.4967,600.0],["1992-02-04",1.5848,1.6141,1.5261,1.6141,22200.0],["1992-02-05",1.6141,1.6141,1.5261,1.5848,15600.0],["1992-02-06",1.5261,1.6435,1.5261,1.6435,3000.0],["1992-02-07",1.5261,1.6435,1.5261,1.5261,51600.0],["1992-02-10",1.5261,1.5995,1.5261,1.5701,57000.0],["1992-02-11",1.6435,1.6728,1.5554,1.6728,16800.0],["1992-02-12",1.5848,1.5848,1.5848,1.5848,10200.0],["1992-02-13",1.6141,1.6728,1.5554,1.6728,36000.0],["1992-02-14",1.6141,1.6728,1.6141,1.6728,12600.0],["1992-02-18",1.6288,1.6728,1.5701,1.6728,7800.0],["1992-02-19",1.5848,1.6141,1.5554,1.5995,15000.0],["1992-02-20",1.6728,1.6728,1.5848,1.5848,8400.0],["1992-02-21",1.5848,1.5848,1.5848,1.5848,9000.0],["1992-02-24",1.5848,1.6435,1.5848,1.6435,24000.0],["1992-02-25",1.5848,1.6288,1.5848,1.6288,25800.0],["1992-02-26",1.6297,1.6297,1.6297,1.6297,6600.0],["1992-02-27",1.6297,1.689,1.6297,1.689,21600.0],["1992-02-28",1.689,1.689,1.6297,1.6297,12000.0],["1992-03-02",1.6297,1.6297,1.6297,1.6297,5400.0],["1992-03-03",1.6297,1.689,1.6297,1.689,2400.0],["1992-03-04",1.689,1.7927,1.689,1.7482,204000.0],["1992-03-05",1.7186,1.8075,1.7186,1.7779,3600.0],["1992-03-06",1.7482,1.8075,1.7186,1.8075,33000.0],["1992-03-09",1.7334,1.7334,1.7186,1.7186,5400.0],["1992-03-10",1.8075,1.8075,1.7186,1.8075,6000.0],["1992-03-11",1.8075,1.8075,1.7482,1.7482,3600.0],["1992-03-12",1.7779,1.7779,1.763,1.763,24600.0],["1992-03-13",1.7186,1.7186,1.7186,1.7186,15600.0],["1992-03-16",1.7482,1.7927,1.7186,1.7927,122400.0],["1992-03-17",1.7482,1.7482,1.7482,1.7482,1800.0],["1992-03-18",1.7482,1.7779,1.7482,1.7779,12000.0],["1992-03-19",1.7482,1.7482,1.7482,1.7482,1800.0],["1992-03-20",1.8075,1.8075,1.7779,1.7779,3600.0],["1992-03-23",1.7482,1.7482,1.7482,1.7482,600.0],["1992-03-24",1.763,1.7779,1.763,1.763,3600.0],["1992-03-25",1.763,1.763,1.763,1.763,0.0],["1992-03-26",1.8075,1.8075,1.763,1.7779,28800.0],["1992-03-27",1.763,1.8371,1.763,1.8075,148800.0],["1992-03-30",1.8075,1.8075,1.8075,1.8075,1200.0],["1992-03-31",1.8075,1.8668,1.8075,1.8075,3600.0],["1992-04-01",1.8075,1.8075,1.8075,1.8075,2400.0],["1992-04-02",1.8371,1.8668,1.8075,1.8668,50400.0],["1992-04-03",1.8668,1.8668,1.8075,1.8297,86400.0],["1992-04-06",1.8075,1.8075,1.7779,1.7779,10800.0],["1992-04-07",1.7779,1.7779,1.7779,1.7779,600.0],["1992-04-08",1.7779,1.7779,1.7779,1.7779,0.0],["1992-04-09",1.8075,1.8371,1.7779,1.8371,601800.0],["1992-04-10",1.8519,1.8668,1.8371,1.8519,18000.0],["1992-04-13",1.8668,1.8668,1.7779,1.8075,14400.0],["1992-04-14",1.7779,1.8668,1.7779,1.7779,18600.0],["1992-04-15",1.8668,1.8668,1.8075,1.8668,30600.0],["1992-04-16",1.8668,1.8668,1.8075,1.8075,28200.0],["1992-04-20",1.8668,1.8668,1.8075,1.8075,6600.0],["1992-04-21",1.8075,1.8668,1.8075,1.8668,19200.0],["1992-04-22",1.8075,1.8668,1.8075,1.8371,60600.0],["1992-04-23",1.8075,1.8075,1.8075,1.8075,1200.0],["1992-04-24",1.8075,1.8668,1.8075,1.8075,18600.0],["1992-04-27",1.8668,1.8668,1.8075,1.8223,11400.0],["1992-04-28",1.8371,1.8668,1.8223,1.8223,75600.0],["1992-04-29",1.8223,1.8668,1.8223,1.8668,14400.0],["1992-04-30",1.8223,1.8668,1.8075,1.8075,82200.0],["1992-05-01",1.8075,1.8668,1.8075,1.8371,35400.0],["1992-05-04",1.8668,1.8668,1.8371,1.8371,18600.0],["1992-05-05",1.8668,1.8668,1.8223,1.8668,13200.0],["1992-05-06",1.8668,1.8668,1.8668,1.8668,1200.0],["1992-05-07",1.8668,1.8668,1.8519,1.8519,4200.0],["1992-05-08",1.8668,1.8964,1.8371,1.8964,54000.0],["1992-05-11",1.8668,1.8964,1.8668,1.8964,51000.0],["1992-05-12",1.8964,1.8964,1.8668,1.8668,43200.0],["1992-05-13",1.8964,1.8964,1.8445,1.8593,165000.0],["1992-05-14",1.8964,1.8964,1.8371,1.8519,123600.0],["1992-05-15",1.8519,1.8964,1.8519,1.8964,14400.0],["1992-05-18",1.8964,1.8964,1.8519,1.8519,3000.0],["1992-05-19",1.8964,1.8964,1.8964,1.8964,600.0],["1992-05-20",1.8668,1.8964,1.8519,1.8816,22200.0],["1992-05-21",1.889,1.926,1.8519,1.926,106800.0],["1992-05-22",1.9418,1.9418,1.9418,1.9418,600.0],["1992-05-26",1.9418,1.9418,1.8821,1.8821,2400.0],["1992-05-27",1.8821,1.9418,1.8821,1.9418,9000.0],["1992-05-28",1.9418,1.9418,1.8821,1.9418,6600.0],["1992-05-29",1.9418,1.9418,1.8821,1.9418,10200.0],["1992-06-01",1.9418,1.9418,1.897,1.897,19200.0],["1992-06-02",1.897,1.897,1.897,1.897,2400.0],["1992-06-03",1.9418,1.9418,1.897,1.912,19200.0],["1992-06-04",1.9344,1.9568,1.897,1.9568,54000.0],["1992-06-05",1.912,1.9269,1.897,1.9269,13800.0],["1992-06-08",1.9568,1.9717,1.912,1.912,16800.0],["1992-06-09",1.912,1.912,1.912,1.912,0.0],["1992-06-10",1.9418,1.9717,1.912,1.912,12600.0],["1992-06-11",1.912,1.912,1.912,1.912,5400.0],["1992-06-12",1.912,1.912,1.912,1.912,0.0],["1992-06-15",1.912,1.912,1.912,1.912,10800.0],["1992-06-16",1.912,1.9344,1.912,1.912,13200.0],["1992-06-17",1.9867,1.9867,1.912,1.9568,92400.0],["1992-06-18",1.9867,1.9867,1.9269,1.9717,29400.0],["1992-06-19",1.9717,1.9867,1.912,1.9717,13200.0],["1992-06-22",1.912,1.9867,1.912,1.9867,9000.0],["1992-06-23",1.9717,2.0912,1.9717,2.0016,97800.0],["1992-06-24",2.0016,2.0912,2.0016,2.0838,46800.0],["1992-06-25",2.0315,2.1211,2.0315,2.1211,32400.0],["1992-06-26",2.1211,2.1211,2.0315,2.1211,180600.0],["1992-06-29",2.1211,2.1211,2.0315,2.1211,20400.0],["1992-06-30",2.0763,2.151,2.0613,2.151,138000.0],["1992-07-01",2.151,2.151,2.0912,2.136,29400.0],["1992-07-02",2.136,2.136,2.136,2.136,0.0],["1992-07-06",2.1211,2.136,2.0912,2.1211,22800.0],["1992-07-07",2.151,2.151,2.0912,2.0912,55200.0],["1992-07-08",2.0912,2.1062,2.0912,2.0912,27000.0],["1992-07-09",2.0912,2.151,2.0912,2.151,13800.0],["1992-07-10",2.0912,2.151,2.0912,2.0912,15000.0],["1992-07-13",2.0912,2.1808,2.0912,2.1808,119400.0],["1992-07-14",2.151,2.2107,2.1211,2.1808,11400.0],["1992-07-15",2.2107,2.2107,2.1211,2.1808,31800.0],["1992-07-16",2.1659,2.2107,2.1211,2.1211,28800.0],["1992-07-17",2.136,2.1659,2.136,2.136,57600.0],["1992-07-20",2.1211,2.1659,2.1211,2.1211,21600.0],["1992-07-21",2.1211,2.2107,2.1211,2.1211,12600.0],["1992-07-22",2.1211,2.2107,2.1211,2.2107,41400.0],["1992-07-23",2.1211,2.2107,2.1211,2.1211,4200.0],["1992-07-24",2.1211,2.1211,2.1211,2.1211,3600.0],["1992-07-27",2.1211,2.1211,2.1211,2.1211,0.0],["1992-07-28",2.2107,2.2107,2.1211,2.1211,28200.0],["1992-07-29",2.1211,2.1808,2.1211,2.1211,33600.0],["1992-07-30",2.1211,2.2107,2.1211,2.151,15000.0],["1992-07-31",2.136,2.2107,2.136,2.1958,26400.0],["1992-08-03",2.2107,2.2107,2.136,2.136,71400.0],["1992-08-04",2.2107,2.2107,2.1211,2.1659,60000.0],["1992-08-05",2.1211,2.2107,2.1062,2.1659,10800.0],["1992-08-06",2.1659,2.1659,2.1659,2.1659,0.0],["1992-08-07",2.1062,2.151,2.0912,2.151,16200.0],["1992-08-10",2.0912,2.2107,2.0912,2.151,8400.0],["1992-08-11",2.1211,2.1211,2.1211,2.1211,6000.0],["1992-08-12",2.0912,2.1659,2.0912,2.151,10200.0],["1992-08-13",2.0912,2.1808,2.0912,2.1808,4800.0],["1992-08-14",2.0912,2.151,2.0912,2.151,11400.0],["1992-08-17",2.1435,2.1958,2.1435,2.1958,8400.0],["1992-08-18",2.1958,2.1958,2.1958,2.1958,3600.0],["1992-08-19",2.0912,2.1808,2.0912,2.151,42600.0],["1992-08-20",2.1659,2.1659,2.0912,2.1659,5400.0],["1992-08-21",2.1659,2.1659,2.0912,2.0912,15600.0],["1992-08-24",2.0912,2.0912,2.0912,2.0912,8400.0],["1992-08-25",2.151,2.151,2.0613,2.0613,24000.0],["1992-08-26",2.0613,2.0613,2.0613,2.0613,2400.0],["1992-08-27",2.0613,2.151,2.0613,2.151,5400.0],["1992-08-28",2.0613,2.0613,2.0613,2.0613,1200.0],["1992-08-31",2.1149,2.1375,2.0622,2.0698,9600.0],["1992-09-01",2.1149,2.1676,2.0472,2.0472,9000.0],["1992-09-02",2.0924,2.0924,2.0472,2.0547,33600.0],["1992-09-03",2.0321,2.1375,2.0171,2.0171,30000.0],["1992-09-04",2.0171,2.0171,2.0171,2.0171,2400.0],["1992-09-08",2.1225,2.1225,2.0171,2.0321,21600.0],["1992-09-09",2.0171,2.1074,2.0171,2.0171,117600.0],["1992-09-10",2.0171,2.0171,2.0171,2.0171,0.0],["1992-09-11",2.1074,2.1074,2.0171,2.1074,60600.0],["1992-09-14",2.0472,2.1074,2.002,2.002,31800.0],["1992-09-15",2.002,2.0622,2.002,2.002,54000.0],["1992-09-16",2.0773,2.0773,2.002,2.002,39600.0],["1992-09-17",2.002,2.002,2.002,2.002,15600.0],["1992-09-18",2.002,2.002,2.002,2.002,0.0],["1992-09-21",2.002,2.0773,2.002,2.002,41400.0],["1992-09-22",2.0773,2.0773,2.002,2.002,4200.0],["1992-09-23",2.002,2.1074,2.002,2.002,78600.0],["1992-09-24",2.1074,2.1074,2.0321,2.1074,4200.0],["1992-09-25",2.1074,2.1074,2.0472,2.0472,24000.0],["1992-09-28",2.0472,2.1074,2.0472,2.1074,4800.0],["1992-09-29",2.0924,2.1074,2.0472,2.1074,13200.0],["1992-09-30",2.002,2.1074,2.002,2.1074,29400.0],["1992-10-01",2.0472,2.0472,2.0472,2.0472,3000.0],["1992-10-02",2.002,2.002,2.002,2.002,6000.0],["1992-10-05",2.0622,2.0622,2.002,2.0472,22800.0],["1992-10-06",2.1074,2.1074,2.002,2.1074,12000.0],["1992-10-07",2.002,2.1074,2.002,2.002,18000.0],["1992-10-08",2.002,2.0472,2.002,2.0472,3600.0],["1992-10-09",2.1074,2.1074,2.002,2.0773,22200.0],["1992-10-12",2.0321,2.1074,2.002,2.0472,39600.0],["1992-10-13",2.002,2.002,2.002,2.002,600.0],["1992-10-14",2.002,2.1074,2.002,2.1074,21000.0],["1992-10-15",2.1074,2.1074,2.1074,2.1074,0.0],["1992-10-16",2.1074,2.1074,2.1074,2.1074,6600.0],["1992-10-19",2.0472,2.1074,2.0472,2.0472,2400.0],["1992-10-20",2.002,2.002,2.002,2.002,1200.0],["1992-10-21",2.1074,2.1074,2.002,2.002,6000.0],["1992-10-22",2.1074,2.1074,2.002,2.002,9600.0],["1992-10-23",2.0622,2.0622,2.0622,2.0622,600.0],["1992-10-26",2.002,2.002,2.002,2.002,1800.0],["1992-10-27",2.1074,2.1074,2.1074,2.1074,600.0],["1992-10-28",2.0547,2.0547,2.002,2.002,2400.0],["1992-10-29",2.0547,2.0547,2.0547,2.0547,600.0],["1992-10-30",2.002,2.0472,2.002,2.0472,1800.0],["1992-11-02",2.0321,2.0924,2.0321,2.0924,16200.0],["1992-11-03",2.002,2.002,2.002,2.002,2400.0],["1992-11-04",2.002,2.0472,2.002,2.0472,1200.0],["1992-11-05",2.002,2.0773,1.9945,2.0472,17400.0],["1992-11-06",2.0472,2.0472,2.0472,2.0472,0.0],["1992-11-09",2.0999,2.1074,2.0246,2.1074,50400.0],["1992-11-10",2.1074,2.1225,2.0472,2.1225,37200.0],["1992-11-11",2.1225,2.1601,2.0773,2.1225,25800.0],["1992-11-12",2.1375,2.1676,2.0773,2.0773,16200.0],["1992-11-13",2.0773,2.0773,2.0773,2.0773,0.0],["1992-11-16",2.1676,2.1676,2.0773,2.1526,18600.0],["1992-11-17",2.0773,2.1676,2.0773,2.1676,32400.0],["1992-11-18",2.1375,2.1375,2.1375,2.1375,1800.0],["1992-11-19",2.1977,2.2278,2.1676,2.2278,9000.0],["1992-11-20",2.1676,2.1676,2.1676,2.1676,4800.0],["1992-11-23",2.1676,2.2278,2.1676,2.2278,8400.0],["1992-11-24",2.1841,2.2752,2.1841,2.2752,1200.0],["1992-11-25",2.2297,2.3055,2.2297,2.3055,31800.0],["1992-11-27",2.2752,2.2752,2.2752,2.2752,1800.0],["1992-11-30",2.3662,2.3965,2.3055,2.3965,19800.0],["1992-12-01",2.3358,2.4572,2.3358,2.4572,34200.0],["1992-12-02",2.4572,2.4572,2.351,2.351,6000.0],["1992-12-03",2.3662,2.4572,2.3662,2.3662,25200.0],["1992-12-04",2.3662,2.4572,2.3662,2.3662,7800.0],["1992-12-07",2.4572,2.5178,2.3965,2.3965,33600.0],["1992-12-08",2.5178,2.5178,2.3965,2.3965,3000.0],["1992-12-09",2.3965,2.5178,2.3965,2.4723,11400.0],["1992-12-10",2.4268,2.4875,2.4268,2.4268,6600.0],["1992-12-11",2.5178,2.5178,2.4572,2.4799,38400.0],["1992-12-14",2.4268,2.5178,2.4268,2.4268,11400.0],["1992-12-15",2.5178,2.5178,2.4268,2.5178,13800.0],["1992-12-16",2.4268,2.5178,2.4268,2.4268,11400.0],["1992-12-17",2.4875,2.4875,2.4268,2.4268,5400.0],["1992-12-18",2.4875,2.5027,2.4268,2.5027,33600.0],["1992-12-21",2.5178,2.5178,2.4268,2.4268,9000.0],["1992-12-22",2.4268,2.4268,2.4268,2.4268,1200.0],["1992-12-23",2.4723,2.4875,2.3965,2.3965,35400.0],["1992-12-24",2.4875,2.4875,2.3965,2.4875,9600.0],["1992-12-28",2.4875,2.4875,2.4875,2.4875,4800.0],["1992-12-29",2.3965,2.3965,2.3965,2.3965,1200.0],["1992-12-30",2.3965,2.4875,2.3965,2.3965,75600.0],["1992-12-31",2.4723,2.4723,2.3965,2.3965,18000.0],["1993-01-04",2.3965,2.442,2.3965,2.3965,21600.0],["1993-01-05",2.3965,2.3965,2.3358,2.3662,22800.0],["1993-01-06",2.3358,2.3813,2.3358,2.3813,10200.0],["1993-01-07",2.3358,2.4572,2.3358,2.3662,7800.0],["1993-01-08",2.4572,2.4572,2.3358,2.3662,18000.0],["1993-01-11",2.3358,2.4572,2.3358,2.4572,6600.0],["1993-01-12",2.3358,2.4572,2.3358,2.4572,3000.0],["1993-01-13",2.4572,2.5027,2.3965,2.5027,183000.0],["1993-01-14",2.5178,2.5178,2.4117,2.442,39000.0],["1993-01-15",2.5482,2.5482,2.5027,2.5027,9000.0],["1993-01-18",2.5482,2.5482,2.5482,2.5482,1200.0],["1993-01-19",2.4951,2.4951,2.442,2.442,31800.0],["1993-01-20",2.5482,2.5633,2.5482,2.5633,8400.0],["1993-01-21",2.5633,2.6088,2.4875,2.6088,16200.0],["1993-01-22",2.6088,2.6088,2.5178,2.5178,28200.0],["1993-01-25",2.5178,2.5178,2.5178,2.5178,600.0],["1993-01-26",2.6392,2.6392,2.5482,2.6392,21000.0],["1993-01-27",2.5558,2.5937,2.5482,2.5633,13800.0],["1993-01-28",2.5482,2.5633,2.5482,2.5482,4200.0],["1993-01-29",2.6392,2.6392,2.5482,2.5633,17400.0],["1993-02-01",2.6392,2.6392,2.5482,2.5482,11400.0],["1993-02-02",2.5785,2.5785,2.5785,2.5785,2400.0],["1993-02-03",2.6392,2.6392,2.5785,2.5785,13200.0],["1993-02-04",2.5785,2.5785,2.5785,2.5785,1200.0],["1993-02-05",2.5785,2.6392,2.5785,2.6392,33000.0],["1993-02-08",2.6392,2.6392,2.5633,2.5937,64800.0],["1993-02-09",2.5482,2.5482,2.5482,2.5482,10800.0],["1993-02-10",2.6392,2.6392,2.5482,2.5482,14400.0],["1993-02-11",2.6392,2.6392,2.5482,2.5482,17400.0],["1993-02-12",2.5482,2.6088,2.5482,2.6088,29400.0],["1993-02-16",2.5178,2.5785,2.4572,2.4572,154200.0],["1993-02-17",2.4572,2.4875,2.442,2.442,55200.0],["1993-02-18",2.5178,2.5178,2.442,2.4572,33000.0],["1993-02-19",2.5178,2.5178,2.442,2.442,5400.0],["1993-02-22",2.442,2.5178,2.442,2.5178,1800.0],["1993-02-23",2.442,2.5178,2.442,2.5178,7200.0],["1993-02-24",2.4799,2.4799,2.442,2.442,22200.0],["1993-02-25",2.442,2.442,2.442,2.442,0.0],["1993-02-26",2.442,2.442,2.4268,2.4268,25200.0],["1993-03-01",2.4268,2.4268,2.4268,2.4268,0.0],["1993-03-02",2.4268,2.5178,2.4268,2.5178,18600.0],["1993-03-03",2.4268,2.4268,2.4268,2.4268,1200.0],["1993-03-04",2.5178,2.5178,2.5178,2.5178,600.0],["1993-03-05",2.4572,2.4875,2.4572,2.4875,4800.0],["1993-03-08",2.5046,2.5046,2.5046,2.5046,0.0],["1993-03-09",2.4741,2.4741,2.4741,2.4741,600.0],["1993-03-10",2.5351,2.5351,2.4741,2.5351,51600.0],["1993-03-11",2.5962,2.5962,2.5962,2.5962,9600.0],["1993-03-12",2.5962,2.5962,2.5046,2.5962,7200.0],["1993-03-15",2.5199,2.5962,2.5046,2.5962,27600.0],["1993-03-16",2.6268,2.6573,2.5504,2.5657,19200.0],["1993-03-17",2.6573,2.749,2.6573,2.6573,83400.0],["1993-03-18",2.749,2.7795,2.6421,2.7642,82800.0],["1993-03-19",2.7795,2.7795,2.6879,2.7337,16200.0],["1993-03-22",2.7795,2.7795,2.7795,2.7795,3000.0],["1993-03-23",2.7795,2.7948,2.7031,2.749,99600.0],["1993-03-24",2.7795,2.81,2.7031,2.81,68400.0],["1993-03-25",2.7031,2.7031,2.7031,2.7031,1200.0],["1993-03-26",2.81,2.81,2.7337,2.7948,18000.0],["1993-03-29",2.7948,2.7948,2.7948,2.7948,0.0],["1993-03-30",2.7795,2.7795,2.6879,2.6879,1200.0],["1993-03-31",2.7184,2.7795,2.6879,2.7795,65400.0],["1993-04-01",2.6879,2.81,2.6879,2.81,7800.0],["1993-04-02",2.7031,2.81,2.7031,2.81,11400.0],["1993-04-05",2.7031,2.81,2.7031,2.81,4200.0],["1993-04-06",2.81,2.81,2.7566,2.7566,3600.0],["1993-04-07",2.7566,2.7566,2.7566,2.7566,0.0],["1993-04-08",2.7031,2.81,2.7031,2.81,24600.0],["1993-04-12",2.81,2.81,2.7031,2.749,6600.0],["1993-04-13",2.81,2.917,2.749,2.917,35400.0],["1993-04-14",2.8711,3.0849,2.8711,2.9933,91200.0],["1993-04-15",3.1002,3.1002,3.0239,3.0239,69600.0],["1993-04-16",3.1002,3.1002,3.0239,3.0391,75000.0],["1993-04-19",3.0239,3.1002,2.9017,2.9017,87000.0],["1993-04-20",2.9322,2.9322,2.81,2.81,204000.0],["1993-04-21",2.8711,2.8711,2.749,2.749,63000.0],["1993-04-22",2.7566,2.8406,2.749,2.8406,181200.0],["1993-04-23",2.7795,2.7795,2.749,2.749,7800.0],["1993-04-26",2.749,2.7795,2.6573,2.6573,60000.0],["1993-04-27",2.749,2.749,2.6268,2.6268,7200.0],["1993-04-28",2.749,2.749,2.6268,2.6879,56400.0],["1993-04-29",2.6268,2.749,2.6268,2.749,38400.0],["1993-04-30",2.749,2.749,2.749,2.749,6000.0],["1993-05-03",2.749,2.749,2.6573,2.6879,39600.0],["1993-05-04",2.749,2.749,2.6573,2.6573,7200.0],["1993-05-05",2.749,2.749,2.749,2.749,10200.0],["1993-05-06",2.6573,2.749,2.6573,2.749,12600.0],["1993-05-07",2.6573,2.7184,2.6573,2.7184,24000.0],["1993-05-10",2.749,2.749,2.6726,2.6726,5400.0],["1993-05-11",2.6573,2.6879,2.6268,2.6268,19800.0],["1993-05-12",2.6268,2.6726,2.6268,2.6268,2400.0],["1993-05-13",2.7184,2.7184,2.6879,2.7184,19200.0],["1993-05-14",2.6268,2.6879,2.6268,2.6268,11400.0],["1993-05-17",2.6268,2.6879,2.6268,2.6802,6600.0],["1993-05-18",2.5962,2.6573,2.5657,2.5657,49200.0],["1993-05-19",2.5657,2.5657,2.5046,2.5046,34200.0],["1993-05-20",2.5046,2.6268,2.5046,2.6268,63600.0],["1993-05-21",2.5046,2.6268,2.5046,2.5351,10800.0],["1993-05-24",2.5046,2.6268,2.5046,2.5046,7800.0],["1993-05-25",2.6448,2.6448,2.5372,2.5526,27000.0],["1993-05-26",2.6448,2.6448,2.5987,2.5987,1800.0],["1993-05-27",2.5833,2.6141,2.5218,2.6141,12600.0],["1993-05-28",2.5218,2.5218,2.5218,2.5218,1800.0],["1993-06-01",2.6448,2.6448,2.6448,2.6448,1800.0],["1993-06-02",2.591,2.591,2.5833,2.5833,15000.0],["1993-06-03",2.5218,2.5218,2.5218,2.5218,1200.0],["1993-06-04",2.5218,2.5833,2.5218,2.5372,21000.0],["1993-06-07",2.6448,2.6448,2.5218,2.5295,28800.0],["1993-06-08",2.5833,2.5833,2.5218,2.5218,1800.0],["1993-06-09",2.5372,2.5372,2.5372,2.5372,12000.0],["1993-06-10",2.5218,2.6448,2.5218,2.5295,15000.0],["1993-06-11",2.6448,2.6448,2.5218,2.5218,31800.0],["1993-06-14",2.5833,2.6448,2.5218,2.6295,18600.0],["1993-06-15",2.5603,2.6448,2.5603,2.6295,22200.0],["1993-06-16",2.6448,2.6448,2.5526,2.6295,25800.0],["1993-06-17",2.6448,2.6448,2.6295,2.6295,15000.0],["1993-06-18",2.5526,2.6295,2.5526,2.6295,13200.0],["1993-06-21",2.5526,2.5987,2.5526,2.568,18000.0],["1993-06-22",2.5603,2.5603,2.5526,2.5526,13200.0],["1993-06-23",2.5526,2.5987,2.5526,2.5987,7800.0],["1993-06-24",2.6448,2.6448,2.5526,2.568,16800.0],["1993-06-25",2.5526,2.6141,2.5526,2.6141,4800.0],["1993-06-28",2.591,2.6372,2.5526,2.6141,21600.0],["1993-06-29",2.5526,2.6448,2.5526,2.6448,13200.0],["1993-06-30",2.5987,2.6448,2.5526,2.6141,68400.0],["1993-07-01",2.6448,2.6448,2.5526,2.5526,10800.0],["1993-07-02",2.5526,2.5526,2.5526,2.5526,0.0],["1993-07-06",2.5526,2.6756,2.5526,2.5526,9000.0],["1993-07-07",2.591,2.6756,2.5526,2.6756,21000.0],["1993-07-08",2.6756,2.6756,2.5526,2.6448,75600.0],["1993-07-09",2.6756,2.6756,2.6141,2.6756,19800.0],["1993-07-12",2.6756,2.6756,2.6295,2.6756,79200.0],["1993-07-13",2.7371,2.8601,2.6756,2.8601,60000.0],["1993-07-14",2.8909,2.8909,2.814,2.814,11400.0],["1993-07-15",2.8909,2.9216,2.8601,2.9216,57600.0],["1993-07-16",2.8601,3.1062,2.8601,3.0446,83400.0],["1993-07-19",3.0754,3.0754,2.9216,2.9216,70200.0],["1993-07-20",2.9524,2.9831,2.8909,2.937,100800.0],["1993-07-21",2.8909,2.9831,2.8909,2.9063,59400.0],["1993-07-22",2.9831,2.9831,2.9831,2.9831,2400.0],["1993-07-23",2.9831,2.9831,2.8909,2.9216,7800.0],["1993-07-26",2.8909,2.9524,2.8909,2.9524,16200.0],["1993-07-27",2.8909,2.8986,2.8909,2.8986,1800.0],["1993-07-28",2.9831,2.9831,2.8909,2.9524,64200.0],["1993-07-29",2.9524,2.9831,2.9216,2.9216,148200.0],["1993-07-30",2.9216,2.9831,2.9216,2.9831,14400.0],["1993-08-02",2.9216,2.9831,2.9216,2.937,87600.0],["1993-08-03",2.9678,2.9678,2.9216,2.937,40800.0],["1993-08-04",2.9678,2.9831,2.9216,2.9831,42600.0],["1993-08-05",2.8986,2.937,2.8909,2.8909,43200.0],["1993-08-06",2.9216,2.9216,2.9216,2.9216,600.0],["1993-08-09",2.8909,2.8909,2.8909,2.8909,1200.0],["1993-08-10",2.8909,2.9524,2.8909,2.8909,3600.0],["1993-08-11",2.9216,2.9216,2.9216,2.9216,12600.0],["1993-08-12",2.9524,2.9524,2.8909,2.8909,9000.0],["1993-08-13",2.9216,2.9216,2.9216,2.9216,7200.0],["1993-08-16",2.937,2.937,2.8909,2.8909,8400.0],["1993-08-17",2.9524,2.9524,2.8909,2.8909,4200.0],["1993-08-18",2.8909,2.8909,2.8755,2.8909,2400.0],["1993-08-19",2.9063,2.9063,2.8909,2.8909,6000.0],["1993-08-20",2.8909,2.9524,2.8909,2.8909,3600.0],["1993-08-23",2.8294,2.9139,2.8294,2.8524,55200.0],["1993-08-24",2.8294,2.9216,2.8294,2.9216,18000.0],["1993-08-25",2.9216,2.9216,2.9216,2.9216,2400.0],["1993-08-26",2.8294,2.8909,2.8294,2.8294,10800.0],["1993-08-27",2.8294,2.8909,2.8294,2.8909,3000.0],["1993-08-30",2.8755,2.8755,2.8294,2.8294,13800.0],["1993-08-31",2.8294,2.8294,2.8294,2.8294,0.0],["1993-09-01",2.8294,2.8294,2.8294,2.8294,0.0],["1993-09-02",2.8294,2.9216,2.8294,2.9216,12000.0],["1993-09-03",2.9216,2.9216,2.8294,2.9216,102000.0],["1993-09-07",2.9216,2.9216,2.8294,2.8294,12600.0],["1993-09-08",2.9216,2.9216,2.9216,2.9216,2400.0],["1993-09-09",2.9216,2.9216,2.8294,2.8601,20400.0],["1993-09-10",2.8294,2.8909,2.8294,2.8601,15600.0],["1993-09-13",2.8294,2.9216,2.8294,2.9216,7800.0],["1993-09-14",2.8294,2.9216,2.8294,2.9216,17400.0],["1993-09-15",2.9216,2.9216,2.8294,2.8909,52200.0],["1993-09-16",2.9831,3.1677,2.9216,3.1062,237000.0],["1993-09-17",3.1062,3.1062,3.0446,3.0908,112200.0],["1993-09-20",3.1062,3.1062,3.0446,3.0754,47400.0],["1993-09-21",3.1062,3.1062,3.0446,3.0754,21600.0],["1993-09-22",3.0139,3.1062,3.0139,3.0754,43200.0],["1993-09-23",3.0908,3.0908,3.0754,3.0754,32400.0],["1993-09-24",3.0908,3.0908,3.0139,3.0908,12600.0],["1993-09-27",3.0908,3.1062,3.0139,3.1062,35400.0],["1993-09-28",3.1062,3.3061,3.0985,3.2445,103200.0],["1993-09-29",3.2907,3.2907,3.1984,3.2907,21000.0],["1993-09-30",3.1984,3.3983,3.1984,3.3214,162000.0],["1993-10-01",3.2907,3.3983,3.2907,3.2907,9600.0],["1993-10-04",3.4137,3.4752,3.3829,3.3829,57600.0],["1993-10-05",3.506,3.506,3.4137,3.4752,41400.0],["1993-10-06",3.4137,3.4444,3.2907,3.3676,55200.0],["1993-10-07",3.2599,3.3829,3.2599,3.3829,26400.0],["1993-10-08",3.3829,3.3829,3.3214,3.3214,55800.0],["1993-10-11",3.3829,3.3829,3.2599,3.3829,2400.0],["1993-10-12",3.506,3.5982,3.4137,3.5521,67800.0],["1993-10-13",3.5521,3.5982,3.4137,3.5521,65400.0],["1993-10-14",3.5521,3.5982,3.4137,3.529,66000.0],["1993-10-15",3.4137,3.5521,3.3214,3.3214,29600.0],["1993-10-18",3.3214,3.506,3.1369,3.3214,43200.0],["1993-10-19",3.3214,3.3214,3.1369,3.3214,22000.0],["1993-10-20",3.3214,3.3214,3.1369,3.2753,35800.0],["1993-10-21",3.2753,3.2753,3.1369,3.2753,28200.0],["1993-10-22",3.3214,3.3214,3.183,3.3214,18600.0],["1993-10-25",3.3214,3.3214,3.183,3.3214,55200.0],["1993-10-26",3.3214,3.3214,3.183,3.3214,41200.0],["1993-10-27",3.183,3.3214,3.183,3.3214,59400.0],["1993-10-28",3.3214,3.3214,3.183,3.3214,18400.0],["1993-10-29",3.3214,3.3214,3.183,3.3214,21400.0],["1993-11-01",3.2292,3.3214,3.2292,3.2292,30000.0],["1993-11-02",3.2292,3.3214,3.1369,3.3214,7200.0],["1993-11-03",3.1369,3.3214,3.1369,3.183,25600.0],["1993-11-04",3.3214,3.3214,2.9524,3.1369,14000.0],["1993-11-05",3.0446,3.0446,2.8601,2.9985,20800.0],["1993-11-08",2.8601,3.1369,2.8601,3.1369,4800.0],["1993-11-09",3.0908,3.1369,2.9524,3.0446,8800.0],["1993-11-10",2.9524,3.1369,2.9524,2.9985,6200.0],["1993-11-11",2.9524,2.9985,2.9524,2.9985,14400.0],["1993-11-12",3.1369,3.1369,2.9524,3.1369,15000.0],["1993-11-15",3.1369,3.1369,2.9524,3.0446,13200.0],["1993-11-16",3.0908,3.0908,2.7679,2.7909,85200.0],["1993-11-17",2.9063,2.9063,2.7217,2.7448,128600.0],["1993-11-18",2.8601,2.8601,2.6756,2.6756,38600.0],["1993-11-19",2.8601,2.8601,2.5833,2.6064,67600.0],["1993-11-22",2.8601,2.8601,2.5833,2.7679,23400.0],["1993-11-23",2.8601,2.8601,2.7679,2.8601,15600.0],["1993-11-24",2.8787,2.8787,2.693,2.7858,20800.0],["1993-11-26",2.8323,2.8323,2.7858,2.7858,600.0],["1993-11-29",2.7162,2.8787,2.693,2.693,6800.0],["1993-11-30",2.8787,2.8787,2.6001,2.6001,223200.0],["1993-12-01",2.7858,2.7858,2.6001,2.7858,27200.0],["1993-12-02",2.7858,2.7858,2.7162,2.7858,2400.0],["1993-12-03",2.7858,2.7858,2.7394,2.7858,3000.0],["1993-12-06",2.6001,2.7858,2.6001,2.7394,8400.0],["1993-12-07",2.7858,2.9716,2.7394,2.7394,7200.0],["1993-12-08",2.7858,2.9716,2.7394,2.9716,39800.0],["1993-12-09",2.9716,2.9716,2.7394,2.9716,47000.0],["1993-12-10",2.8555,2.9716,2.7394,2.8787,41200.0],["1993-12-13",2.7394,2.9716,2.7394,2.9716,4000.0],["1993-12-14",2.9716,2.9716,2.7858,2.8787,18400.0],["1993-12-15",2.7858,2.9716,2.7858,2.9716,35200.0],["1993-12-16",2.9716,2.9716,2.7858,2.9716,14800.0],["1993-12-17",2.8787,2.9716,2.7858,2.7858,15800.0],["1993-12-20",2.9716,2.9716,2.7858,2.8787,28800.0],["1993-12-21",2.7858,3.0644,2.7858,2.8787,44600.0],["1993-12-22",2.7858,2.9716,2.7858,2.7858,7200.0],["1993-12-23",2.9716,2.9716,2.7858,2.7858,14200.0],["1993-12-27",2.7858,2.9251,2.7858,2.9251,5800.0],["1993-12-28",2.7858,2.9251,2.7858,2.9251,2000.0],["1993-12-29",2.7858,2.9251,2.7858,2.7858,3600.0],["1993-12-30",2.9251,2.9251,2.7858,2.8555,6000.0],["1993-12-31",2.693,2.9251,2.693,2.693,34000.0],["1994-01-03",2.9251,2.9251,2.693,2.693,44200.0],["1994-01-04",2.9251,2.9251,2.693,2.9251,8200.0],["1994-01-05",2.693,2.9251,2.693,2.8555,800.0],["1994-01-06",2.693,2.9251,2.693,2.9251,36200.0],["1994-01-07",2.693,2.9251,2.693,2.9251,6200.0],["1994-01-10",2.693,2.9251,2.693,2.7858,17800.0],["1994-01-11",2.693,2.8323,2.693,2.7858,5800.0],["1994-01-12",2.693,2.9251,2.693,2.693,32800.0],["1994-01-13",2.8787,2.8787,2.693,2.7626,87000.0],["1994-01-14",2.693,2.8787,2.693,2.8787,4200.0],["1994-01-17",2.8787,2.8787,2.7394,2.7394,33400.0],["1994-01-18",2.8787,2.8787,2.7394,2.7858,29200.0],["1994-01-19",2.8787,2.8787,2.7394,2.7858,41000.0],["1994-01-20",2.7858,2.9251,2.7858,2.8323,173200.0],["1994-01-21",2.7394,2.9251,2.7394,2.7394,9200.0],["1994-01-24",2.9251,2.9251,2.7394,2.9251,16200.0],["1994-01-25",2.8787,2.8787,2.7858,2.7858,16200.0],["1994-01-26",2.7858,2.8787,2.693,2.7394,34600.0],["1994-01-27",2.7858,2.8787,2.693,2.8787,12800.0],["1994-01-28",2.7858,2.8787,2.693,2.7626,24200.0],["1994-01-31",2.693,2.8787,2.693,2.8787,11400.0],["1994-02-01",2.8787,2.8787,2.693,2.8787,22400.0],["1994-02-02",2.693,2.8787,2.693,2.7858,7800.0],["1994-02-03",2.8787,2.8787,2.693,2.8787,7600.0],["1994-02-04",2.8323,2.8787,2.7394,2.7858,51600.0],["1994-02-07",2.7394,2.8787,2.693,2.8787,6400.0],["1994-02-08",2.8787,2.8787,2.7394,2.8787,17000.0],["1994-02-09",2.7394,2.8787,2.7394,2.8787,800.0],["1994-02-10",2.8323,2.8323,2.7394,2.7394,3000.0],["1994-02-11",2.7394,2.8323,2.7394,2.7858,6200.0],["1994-02-14",2.8787,2.8787,2.7394,2.8323,3400.0],["1994-02-15",2.7394,2.7394,2.7394,2.7394,200.0],["1994-02-16",2.7394,2.8787,2.7394,2.7394,8000.0],["1994-02-17",2.7394,2.8787,2.7394,2.7394,16600.0],["1994-02-18",2.8787,2.8787,2.7394,2.8787,7200.0],["1994-02-22",2.7394,2.8787,2.7394,2.7858,11200.0],["1994-02-23",2.7858,2.7858,2.7858,2.7858,0.0],["1994-02-24",2.8787,2.8787,2.7858,2.8555,46600.0],["1994-02-25",2.7858,2.8787,2.7858,2.8555,5200.0],["1994-02-28",2.7573,2.8975,2.7573,2.8975,4600.0],["1994-03-01",2.7573,2.8975,2.7573,2.8975,6000.0],["1994-03-02",2.7573,2.8975,2.7573,2.8975,2800.0],["1994-03-03",2.7573,2.8975,2.7573,2.8975,23800.0],["1994-03-04",2.8041,2.8975,2.7573,2.7573,34800.0],["1994-03-07",2.7573,2.8742,2.7573,2.7573,21600.0],["1994-03-08",2.991,2.991,2.7573,2.8975,64000.0],["1994-03-09",2.8041,2.991,2.8041,2.991,3000.0],["1994-03-10",2.8508,2.9443,2.8041,2.8041,128200.0],["1994-03-11",2.8041,2.8041,2.8041,2.8041,3400.0],["1994-03-14",2.991,2.991,2.8742,2.991,33600.0],["1994-03-15",2.991,2.991,2.8041,2.8508,33200.0],["1994-03-16",2.991,2.991,2.8041,2.991,37800.0],["1994-03-17",2.991,2.991,2.8041,2.9676,24400.0],["1994-03-18",3.0845,3.0845,2.8508,3.0845,8000.0],["1994-03-21",2.8508,2.9443,2.8508,2.8508,1800.0],["1994-03-22",2.8508,3.0845,2.8508,3.0845,3600.0],["1994-03-23",3.0845,3.0845,2.8975,3.0845,34800.0],["1994-03-24",3.0845,3.0845,3.0845,3.0845,10600.0],["1994-03-25",3.0845,3.1779,2.8975,3.1779,34600.0],["1994-03-28",3.1779,3.1779,2.8975,3.1779,6800.0],["1994-03-29",3.178,3.178,2.8975,2.9443,8800.0],["1994-03-30",2.8975,3.1779,2.8975,3.0845,19400.0],["1994-03-31",2.8975,3.2247,2.8975,3.2247,60200.0],["1994-04-04",3.2247,3.2247,2.9443,3.0377,6400.0],["1994-04-05",2.9443,3.2247,2.9443,2.9443,5400.0],["1994-04-06",2.9443,3.2247,2.9443,3.2247,29400.0],["1994-04-07",3.1312,3.2247,3.0377,3.0377,1400.0],["1994-04-08",2.9443,3.2247,2.9443,2.991,3800.0],["1994-04-11",3.2247,3.2247,2.9443,3.0611,9800.0],["1994-04-12",3.2247,3.2247,2.9443,2.9443,4200.0],["1994-04-13",2.8975,3.1779,2.8975,2.8975,32000.0],["1994-04-14",3.0144,3.1312,2.8508,2.8508,3800.0],["1994-04-15",3.1312,3.1312,2.8508,2.8508,12400.0],["1994-04-18",3.0845,3.0845,2.8508,2.8508,21400.0],["1994-04-19",2.8508,2.991,2.8508,2.8975,64200.0],["1994-04-20",2.8975,2.8975,2.8508,2.8975,11400.0],["1994-04-21",2.9676,3.0845,2.7573,2.7573,46000.0],["1994-04-22",2.7573,2.7573,2.7573,2.7573,0.0],["1994-04-25",2.9443,2.9443,2.9443,2.9443,4000.0],["1994-04-26",3.0845,3.0845,2.8041,2.8041,3400.0],["1994-04-28",3.0845,3.0845,2.8274,2.8274,10800.0],["1994-04-29",3.0845,3.0845,2.7573,3.0845,4800.0],["1994-05-02",3.0845,3.0845,2.7573,2.8041,19000.0],["1994-05-03",2.991,2.991,2.991,2.991,600.0],["1994-05-04",3.0845,3.0845,2.8975,3.0845,4000.0],["1994-05-05",2.9443,2.991,2.8041,2.8975,16000.0],["1994-05-06",3.0845,3.1779,2.8975,2.8975,59200.0],["1994-05-09",3.0845,3.1779,2.8975,3.0845,44600.0],["1994-05-10",2.991,3.2714,2.8975,3.0845,33200.0],["1994-05-11",3.1779,3.2714,2.9443,2.956,6800.0],["1994-05-12",3.2247,3.2247,2.9443,3.1312,32800.0],["1994-05-13",3.1312,3.2247,3.0377,3.2247,15800.0],["1994-05-16",3.0377,3.2247,3.0377,3.2247,8200.0],["1994-05-17",3.2247,3.2247,3.0377,3.0377,11200.0],["1994-05-18",3.2247,3.2247,3.0377,3.0377,2600.0],["1994-05-19",3.0845,3.2247,3.0845,3.2247,29200.0],["1994-05-20",3.0845,3.2247,3.0845,3.2247,120200.0],["1994-05-23",3.1779,3.2247,3.0845,3.1546,57000.0],["1994-05-24",3.1779,3.2247,3.1779,3.2247,7800.0],["1994-05-25",3.0845,3.2247,3.0845,3.0845,2600.0],["1994-05-26",3.0845,3.3182,3.0845,3.3182,13600.0],["1994-05-27",3.3182,3.3182,3.1546,3.3182,4000.0],["1994-05-31",3.3182,3.4116,3.2247,3.3649,81200.0],["1994-06-01",3.3649,3.5518,3.3649,3.4116,26200.0],["1994-06-02",3.4116,3.6453,3.4116,3.5518,87200.0],["1994-06-03",3.5236,3.6646,3.5236,3.5236,43400.0],["1994-06-06",3.6646,3.6646,3.5236,3.6646,6000.0],["1994-06-07",3.6646,3.6646,3.4297,3.4297,39200.0],["1994-06-08",3.4297,3.6176,3.4297,3.4767,66000.0],["1994-06-09",3.4767,3.6176,3.4767,3.5706,26400.0],["1994-06-10",3.4767,3.5471,3.4767,3.4767,6800.0],["1994-06-13",3.4767,3.6176,3.4767,3.6176,13200.0],["1994-06-14",3.6176,3.6176,3.4767,3.4767,22400.0],["1994-06-15",3.6176,3.6176,3.4767,3.4767,41000.0],["1994-06-16",3.6176,3.6176,3.6176,3.6176,3000.0],["1994-06-17",3.6176,3.6176,3.4767,3.4884,16000.0],["1994-06-20",3.4767,3.4767,3.4767,3.4767,5200.0],["1994-06-21",3.4767,3.4767,3.4767,3.4767,3600.0],["1994-06-22",3.4767,3.5706,3.4767,3.5706,16400.0],["1994-06-23",3.4767,3.5706,3.4767,3.5706,7000.0],["1994-06-24",3.4767,3.5706,3.2887,3.4297,55600.0],["1994-06-27",3.3592,3.4062,3.2887,3.4062,67000.0],["1994-06-28",3.3357,3.4767,3.3357,3.4767,48600.0],["1994-06-29",3.4062,3.4767,3.4062,3.4062,13400.0],["1994-06-30",3.3357,3.4767,3.3357,3.4767,19600.0],["1994-07-01",3.3357,3.5236,3.3357,3.3827,34600.0],["1994-07-05",3.5236,3.5706,3.3827,3.5706,81000.0],["1994-07-06",3.4297,3.5706,3.4297,3.5706,23000.0],["1994-07-07",3.5706,3.5706,3.4297,3.4532,5800.0],["1994-07-08",3.5706,3.5706,3.4297,3.5706,6000.0],["1994-07-11",3.5706,3.5706,3.4297,3.5236,27600.0],["1994-07-12",3.5706,3.6176,3.4297,3.6176,58600.0],["1994-07-13",3.5236,3.6646,3.5236,3.5236,11200.0],["1994-07-14",3.5236,3.7116,3.5236,3.7116,5400.0],["1994-07-15",3.5236,3.7116,3.5236,3.7116,53400.0],["1994-07-18",3.5706,3.7116,3.5706,3.6646,55600.0],["1994-07-19",3.6646,3.6646,3.5236,3.5236,10200.0],["1994-07-20",3.5941,3.6176,3.5236,3.6176,70000.0],["1994-07-21",3.6646,3.6646,3.5236,3.6176,39000.0],["1994-07-22",3.5236,3.6646,3.5236,3.5236,19600.0],["1994-07-25",3.5236,3.6176,3.5236,3.6176,3800.0],["1994-07-26",3.5236,3.6646,3.5236,3.6646,4600.0],["1994-07-27",3.5236,3.6646,3.5236,3.6646,2000.0],["1994-07-28",3.6646,3.6646,3.5236,3.5236,46000.0],["1994-07-29",3.5236,3.6646,3.5236,3.6646,23400.0],["1994-08-01",3.5236,3.5941,3.5236,3.5941,4400.0],["1994-08-02",3.6646,3.6646,3.5236,3.6646,11600.0],["1994-08-03",3.6646,3.6646,3.5236,3.5236,21000.0],["1994-08-04",3.5236,3.5236,3.5236,3.5236,400.0],["1994-08-05",3.5236,3.5236,3.4767,3.4767,2200.0],["1994-08-08",3.6176,3.6176,3.4767,3.5706,17000.0],["1994-08-09",3.4767,3.5706,3.3357,3.4297,40600.0],["1994-08-10",3.4767,3.4767,3.3357,3.4767,12200.0],["1994-08-11",3.4767,3.5236,3.3357,3.5236,14200.0],["1994-08-12",3.5236,3.5236,3.3827,3.3827,9400.0],["1994-08-15",3.4767,3.4767,3.3827,3.4297,43800.0],["1994-08-16",3.4767,3.5236,3.4297,3.4297,13600.0],["1994-08-17",3.5236,3.6176,3.4297,3.6176,126400.0],["1994-08-18",3.4297,3.6176,3.4297,3.6176,3200.0],["1994-08-19",3.6176,3.6176,3.5236,3.5236,3000.0],["1994-08-22",3.4297,3.6176,3.4297,3.6176,1200.0],["1994-08-23",3.4297,3.5706,3.4297,3.5706,1600.0],["1994-08-24",3.6176,3.6176,3.4297,3.4297,157200.0],["1994-08-25",3.6176,3.6176,3.4297,3.6176,433400.0],["1994-08-26",3.6365,3.6837,3.542,3.6837,21600.0],["1994-08-29",3.542,3.542,3.542,3.542,2000.0],["1994-08-30",3.542,3.7309,3.542,3.542,22600.0],["1994-08-31",3.7073,3.7309,3.542,3.5893,47000.0],["1994-09-01",3.5893,3.7309,3.5893,3.7309,21600.0],["1994-09-02",3.7309,3.7309,3.5893,3.6365,13400.0],["1994-09-06",3.7309,3.7309,3.5893,3.5893,9600.0],["1994-09-07",3.5893,3.7309,3.5893,3.6601,7400.0],["1994-09-08",3.5893,3.7073,3.5893,3.5893,5400.0],["1994-09-09",3.5893,3.7309,3.5893,3.7309,2800.0],["1994-09-12",3.5893,3.7309,3.5893,3.7309,24400.0],["1994-09-13",3.5893,3.7309,3.5893,3.7309,1400.0],["1994-09-14",3.5893,3.7309,3.5893,3.5893,7200.0],["1994-09-15",3.7309,3.7309,3.5893,3.6601,22200.0],["1994-09-16",3.5893,3.7309,3.5893,3.7309,5200.0],["1994-09-19",3.5893,3.7309,3.5893,3.7309,13600.0],["1994-09-20",3.5893,3.5893,3.542,3.542,600.0],["1994-09-21",3.5893,3.6837,3.542,3.542,4400.0],["1994-09-22",3.6837,3.6837,3.542,3.542,3800.0],["1994-09-23",3.5656,3.6837,3.542,3.6837,22800.0],["1994-09-26",3.6129,3.6837,3.542,3.6837,3200.0],["1994-09-27",3.542,3.6837,3.542,3.6837,1000.0],["1994-09-28",3.542,3.542,3.542,3.542,200.0],["1994-09-29",3.6365,3.6365,3.542,3.6129,50200.0],["1994-09-30",3.6837,3.6837,3.6365,3.6837,11000.0],["1994-10-03",3.6837,3.6837,3.542,3.6365,7600.0],["1994-10-04",3.6601,3.6601,3.542,3.5893,44800.0],["1994-10-05",3.542,3.6837,3.542,3.5893,7600.0],["1994-10-06",3.542,3.6837,3.542,3.6837,4000.0],["1994-10-07",3.6837,3.6837,3.542,3.542,5600.0],["1994-10-10",3.6365,3.6365,3.3059,3.4004,76000.0],["1994-10-11",3.4004,3.4004,3.3059,3.3059,78600.0],["1994-10-12",3.3531,3.4004,3.3059,3.4004,20800.0],["1994-10-13",3.4004,3.4004,3.3531,3.3531,81800.0],["1994-10-14",3.4004,3.4004,3.3531,3.3531,32600.0],["1994-10-17",3.3531,3.4004,3.3531,3.4004,47400.0],["1994-10-18",3.3767,3.4004,3.3531,3.3531,35400.0],["1994-10-19",3.4004,3.4004,3.3531,3.4004,36000.0],["1994-10-20",3.3531,3.4004,3.3531,3.3531,28200.0],["1994-10-21",3.3531,3.4004,3.3531,3.4004,14800.0],["1994-10-24",3.3531,3.4004,3.3531,3.3531,22800.0],["1994-10-25",3.3531,3.4004,3.3059,3.3059,16800.0],["1994-10-26",3.4004,3.4004,3.3059,3.3059,7400.0],["1994-10-27",3.4004,3.4004,3.3059,3.3059,6000.0],["1994-10-28",3.4004,3.4004,3.3059,3.4004,13600.0],["1994-10-31",3.3059,3.3767,3.3059,3.3767,34400.0],["1994-11-01",3.3059,3.3531,3.2587,3.2587,83200.0],["1994-11-02",3.3059,3.3531,3.2587,3.3531,6600.0],["1994-11-03",3.3531,3.3531,3.2114,3.3531,26400.0],["1994-11-04",3.2114,3.3531,3.2114,3.2114,18000.0],["1994-11-07",3.2114,3.2114,3.2114,3.2114,2600.0],["1994-11-08",3.3059,3.3059,3.2114,3.2114,21600.0],["1994-11-09",3.3059,3.3059,3.2114,3.2587,6400.0],["1994-11-10",3.3059,3.3059,3.2114,3.2114,3200.0],["1994-11-11",3.3059,3.3059,3.2114,3.2114,14000.0],["1994-11-14",3.2114,3.3059,3.2114,3.2114,1600.0],["1994-11-15",3.3059,3.3059,3.1642,3.2114,51600.0],["1994-11-16",3.3059,3.3059,3.1642,3.1642,19400.0],["1994-11-17",3.3059,3.3059,3.1642,3.1642,11000.0],["1994-11-18",3.1642,3.2587,3.1642,3.1642,68000.0],["1994-11-21",3.1642,3.2114,3.0698,3.117,86000.0],["1994-11-22",3.0698,3.1642,3.0698,3.1524,11800.0],["1994-11-23",3.0225,3.117,3.0225,3.0343,68800.0],["1994-11-25",3.1381,3.1381,3.1381,3.1381,200.0],["1994-11-28",3.1381,3.1381,3.1381,3.1381,200.0],["1994-11-29",3.0905,3.1381,3.043,3.1381,14800.0],["1994-11-30",3.1381,3.1381,3.043,3.043,12600.0],["1994-12-01",3.1381,3.1381,3.043,3.043,2800.0],["1994-12-02",3.1381,3.1381,3.043,3.043,11000.0],["1994-12-05",3.043,3.1381,3.043,3.043,1600.0],["1994-12-06",3.043,3.1381,3.043,3.1381,22600.0],["1994-12-07",3.043,3.1381,3.043,3.1381,3200.0],["1994-12-08",3.043,3.043,3.043,3.043,400.0],["1994-12-09",3.1381,3.1381,3.043,3.043,14400.0],["1994-12-12",3.043,3.1143,3.043,3.043,26200.0],["1994-12-13",3.043,3.1381,3.043,3.043,17600.0],["1994-12-14",3.043,3.1381,3.043,3.1381,17000.0],["1994-12-15",3.1381,3.1381,3.043,3.1381,18000.0],["1994-12-16",3.1381,3.1381,3.043,3.043,2800.0],["1994-12-19",3.043,3.1381,3.043,3.043,7600.0],["1994-12-20",3.1381,3.1381,3.043,3.043,31000.0],["1994-12-21",3.1381,3.1381,3.0905,3.1381,11600.0],["1994-12-22",3.043,3.1381,3.043,3.043,10600.0],["1994-12-23",3.0905,3.0905,3.0905,3.0905,200.0],["1994-12-27",2.9955,3.0905,2.9955,2.9955,31400.0],["1994-12-28",3.0905,3.0905,2.9955,3.0905,13000.0],["1994-12-29",3.043,3.0905,2.9955,3.0905,29000.0],["1994-12-30",2.9955,3.3283,2.9955,3.3283,50600.0],["1995-01-03",3.3283,3.3283,3.2332,3.2332,22000.0],["1995-01-04",3.2332,3.3283,3.2332,3.3283,7800.0],["1995-01-05",3.3283,3.3283,3.2332,3.2332,7200.0],["1995-01-06",3.3283,3.3283,3.1856,3.3045,5800.0],["1995-01-09",3.1856,3.3283,3.1856,3.2332,25200.0],["1995-01-10",3.2332,3.257,3.2332,3.257,8000.0],["1995-01-11",3.3283,3.3283,3.2332,3.2807,28400.0],["1995-01-12",3.3045,3.3045,3.2332,3.3045,29400.0],["1995-01-13",3.2688,3.3045,3.2332,3.2332,36800.0],["1995-01-16",3.2332,3.3045,3.2332,3.2332,5800.0],["1995-01-17",3.2332,3.3283,3.2332,3.3283,10000.0],["1995-01-18",3.3283,3.3283,3.2332,3.2332,22400.0],["1995-01-19",3.2807,3.3283,3.1856,3.2213,47400.0],["1995-01-20",3.1856,3.2807,3.1856,3.2807,3800.0],["1995-01-23",3.1856,3.2807,3.1856,3.1856,11600.0],["1995-01-24",3.1856,3.2332,3.1856,3.1856,32600.0],["1995-01-25",3.2332,3.2332,3.0905,3.0905,86400.0],["1995-01-26",3.0905,3.1856,2.9479,2.9955,127600.0],["1995-01-27",2.9479,3.043,2.9241,3.043,20600.0],["1995-01-30",3.043,3.043,2.9241,2.9241,87000.0],["1995-01-31",3.043,3.043,2.9241,3.043,18400.0],["1995-02-01",3.043,3.043,2.9955,2.9955,17400.0],["1995-02-02",3.043,3.043,3.043,3.043,2200.0],["1995-02-03",3.043,3.043,2.9241,3.043,46000.0],["1995-02-06",3.043,3.043,2.9479,2.9479,8400.0],["1995-02-07",3.0192,3.0905,2.9955,3.043,63400.0],["1995-02-08",2.9955,3.0905,2.9955,2.9955,14400.0],["1995-02-09",3.0905,3.0905,2.9955,3.0905,8800.0],["1995-02-10",3.0905,3.0905,2.9955,2.9955,24000.0],["1995-02-13",3.0905,3.0905,2.9955,2.9955,67800.0],["1995-02-14",3.043,3.0905,2.9955,3.043,51800.0],["1995-02-15",3.0905,3.0905,2.9004,2.9479,80800.0],["1995-02-16",2.9955,2.9955,2.9004,2.9004,46800.0],["1995-02-17",2.9004,2.9955,2.9004,2.9004,47200.0],["1995-02-21",2.9955,2.9955,2.9241,2.9955,16800.0],["1995-02-22",2.9955,2.9955,2.9004,2.9004,53600.0],["1995-02-23",3.0168,3.0647,2.921,3.0168,137400.0],["1995-02-24",3.0168,3.0168,2.921,2.9689,11200.0],["1995-02-27",3.0168,3.0168,2.921,3.0168,38000.0],["1995-02-28",3.0168,3.0168,2.921,2.921,28400.0],["1995-03-01",3.0168,3.0168,2.921,2.9689,48600.0],["1995-03-02",3.0168,3.0168,2.921,2.921,36600.0],["1995-03-03",3.0168,3.0168,2.921,3.0168,9800.0],["1995-03-06",2.933,3.0168,2.921,2.921,44000.0],["1995-03-07",2.945,3.0168,2.921,2.921,32600.0],["1995-03-08",2.921,3.0168,2.921,3.0168,17800.0],["1995-03-09",3.0168,3.0168,2.921,2.9689,101600.0],["1995-03-10",2.921,3.0168,2.921,2.945,14400.0],["1995-03-13",2.921,3.0168,2.921,2.921,3200.0],["1995-03-14",3.0168,3.0168,2.921,2.921,8800.0],["1995-03-15",3.0168,3.0168,2.9689,2.9689,14400.0],["1995-03-16",3.0168,3.0168,2.921,3.0168,5400.0],["1995-03-17",2.921,3.0168,2.921,2.921,6200.0],["1995-03-20",2.9689,3.0168,2.921,2.921,49800.0],["1995-03-21",3.0168,3.0168,2.921,2.9689,54800.0],["1995-03-22",2.921,3.0168,2.921,2.9689,22600.0],["1995-03-23",2.921,3.0168,2.921,3.0168,61200.0],["1995-03-24",3.0168,3.0168,2.921,2.921,79000.0],["1995-03-27",3.0168,3.0168,2.921,2.921,43600.0],["1995-03-28",2.921,3.0168,2.921,2.921,19600.0],["1995-03-29",3.0168,3.0168,2.8732,2.9689,83400.0],["1995-03-30",2.9689,2.9689,2.8732,2.921,72000.0],["1995-03-31",2.8732,2.921,2.8732,2.921,3400.0],["1995-04-03",2.9689,2.9689,2.8732,2.8732,8400.0],["1995-04-04",2.9689,2.9689,2.8732,2.9689,3200.0],["1995-04-05",2.8732,2.9689,2.8732,2.945,29400.0],["1995-04-06",2.9689,2.9689,2.8732,2.8971,29200.0],["1995-04-07",2.9689,2.9689,2.8732,2.8732,95200.0],["1995-04-10",2.8971,2.9689,2.8732,2.9689,47800.0],["1995-04-11",2.8732,2.9689,2.8732,2.9689,23600.0],["1995-04-12",2.921,2.921,2.8253,2.8253,79600.0],["1995-04-13",2.8253,2.9689,2.8253,2.9689,63600.0],["1995-04-17",2.9689,2.9689,2.8253,2.9689,76000.0],["1995-04-18",2.921,2.9689,2.8253,2.921,67000.0],["1995-04-19",2.9689,2.9689,2.8253,2.9689,13600.0],["1995-04-20",2.8253,3.0168,2.8253,3.0168,48400.0],["1995-04-21",3.0168,3.0168,2.921,3.0168,75400.0],["1995-04-24",3.1126,3.2562,3.0168,3.2084,91800.0],["1995-04-25",3.2562,3.2562,3.1126,3.1605,34400.0],["1995-04-26",3.2562,3.2562,3.1605,3.2562,38600.0],["1995-04-27",3.2562,3.2562,3.1605,3.2562,72200.0],["1995-04-28",3.2562,3.2562,3.1605,3.1605,12800.0],["1995-05-01",3.2562,3.2562,3.1605,3.2562,23400.0],["1995-05-02",3.2562,3.3041,3.2084,3.3041,81400.0],["1995-05-03",3.1844,3.3281,3.1844,3.3281,77200.0],["1995-05-04",3.352,3.352,3.2562,3.3041,48800.0],["1995-05-05",3.3281,3.3281,3.2323,3.3041,23400.0],["1995-05-08",3.2323,3.4238,3.2323,3.4238,90800.0],["1995-05-09",3.4238,3.4598,3.2802,3.352,106000.0],["1995-05-10",3.352,3.4717,3.352,3.4717,46000.0],["1995-05-11",3.376,3.4957,3.376,3.4957,86400.0],["1995-05-12",3.4957,3.5196,3.376,3.4478,29200.0],["1995-05-15",3.4478,3.5196,3.376,3.4478,84400.0],["1995-05-16",3.5196,3.5196,3.376,3.4478,27200.0],["1995-05-17",3.5196,3.5196,3.376,3.376,8200.0],["1995-05-18",3.4957,3.4957,3.376,3.3879,15200.0],["1995-05-19",3.4957,3.4957,3.376,3.376,20200.0],["1995-05-22",3.4957,3.5436,3.376,3.4478,4200.0],["1995-05-23",3.376,3.4717,3.376,3.4478,10400.0],["1995-05-24",3.4478,3.4478,3.4478,3.4478,200.0],["1995-05-25",3.4478,3.4478,3.352,3.352,15200.0],["1995-05-26",3.352,3.4478,3.352,3.3999,10800.0],["1995-05-30",3.3281,3.352,3.3281,3.3281,19400.0],["1995-05-31",3.3281,3.352,3.3281,3.3281,14000.0],["1995-06-01",3.3281,3.4478,3.3281,3.4478,15400.0],["1995-06-02",3.4478,3.4478,3.3281,3.4478,4400.0],["1995-06-05",3.3999,3.4478,3.3281,3.3281,5400.0],["1995-06-06",3.4478,3.4478,3.4478,3.4478,3800.0],["1995-06-07",3.4478,3.4478,3.2802,3.2802,12600.0],["1995-06-08",3.4478,3.4478,3.2802,3.2802,12200.0],["1995-06-09",3.2802,3.4478,3.2084,3.2682,31800.0],["1995-06-12",3.3734,3.3734,3.277,3.3734,6000.0],["1995-06-13",3.3734,3.3734,3.277,3.3734,9000.0],["1995-06-14",3.3734,3.3734,3.277,3.3734,25200.0],["1995-06-15",3.3734,3.4457,3.3493,3.3734,47800.0],["1995-06-16",3.4698,3.4698,3.3734,3.3734,31800.0],["1995-06-19",3.4698,3.4698,3.3734,3.3734,9600.0],["1995-06-20",3.3734,3.4698,3.3734,3.4698,23600.0],["1995-06-21",3.4698,3.4698,3.3734,3.3734,18800.0],["1995-06-22",3.3734,3.4698,3.3734,3.4698,23200.0],["1995-06-23",3.3734,3.4698,3.3734,3.4698,5800.0],["1995-06-26",3.3734,3.3734,3.3734,3.3734,4200.0],["1995-06-27",3.3734,3.4698,3.3011,3.3011,47400.0],["1995-06-28",3.3975,3.3975,3.3011,3.3011,4400.0],["1995-06-29",3.3975,3.3975,3.3011,3.3975,21200.0],["1995-06-30",3.3975,3.3975,3.277,3.3975,82400.0],["1995-07-03",3.3011,3.3975,3.3011,3.3975,1200.0],["1995-07-05",3.3975,3.3975,3.277,3.277,21600.0],["1995-07-06",3.277,3.3975,3.277,3.3734,31400.0],["1995-07-07",3.3975,3.4216,3.277,3.277,25000.0],["1995-07-10",3.3734,3.4457,3.277,3.4457,24200.0],["1995-07-11",3.3734,3.4698,3.3734,3.4216,14000.0],["1995-07-12",3.4216,3.4698,3.3734,3.3734,19200.0],["1995-07-13",3.4216,3.4698,3.3734,3.3975,34400.0],["1995-07-14",3.3734,3.4698,3.3252,3.3252,45000.0],["1995-07-17",3.4698,3.4698,3.3252,3.3252,35200.0],["1995-07-18",3.3493,3.4216,3.3252,3.3252,25200.0],["1995-07-19",3.3252,3.4216,3.3252,3.3252,25200.0],["1995-07-20",3.4216,3.4216,3.3252,3.3252,43000.0],["1995-07-21",3.3613,3.3734,3.3252,3.3734,29600.0],["1995-07-24",3.3734,3.4216,3.3252,3.3975,21200.0],["1995-07-25",3.4216,3.4216,3.3252,3.3493,33800.0],["1995-07-26",3.3252,3.3252,3.3252,3.3252,800.0],["1995-07-27",3.4216,3.4216,3.3252,3.3252,18000.0],["1995-07-28",3.4216,3.4216,3.3252,3.3493,8400.0],["1995-07-31",3.3493,3.3734,3.3252,3.3734,63000.0],["1995-08-01",3.4698,3.4698,3.3252,3.3613,127000.0],["1995-08-02",3.3252,3.4698,3.3252,3.3975,41600.0],["1995-08-03",3.4698,3.4698,3.3252,3.3252,18000.0],["1995-08-04",3.4698,3.4698,3.3252,3.3252,4600.0],["1995-08-07",3.3734,3.5179,3.3734,3.3734,14000.0],["1995-08-08",3.5179,3.5179,3.3734,3.3734,11400.0],["1995-08-09",3.5179,3.5179,3.3734,3.5179,20200.0],["1995-08-10",3.3734,3.5179,3.3734,3.5179,5400.0],["1995-08-11",3.3734,3.4698,3.3734,3.4457,1200.0],["1995-08-14",3.3734,3.3734,3.3734,3.3734,1800.0],["1995-08-15",3.3734,3.5179,3.3734,3.3734,34600.0],["1995-08-16",3.3734,3.4457,3.3734,3.4216,4600.0],["1995-08-17",3.3734,3.4938,3.3734,3.4938,25400.0],["1995-08-18",3.4457,3.4457,3.3734,3.3734,8400.0],["1995-08-21",3.3734,3.4938,3.3734,3.4938,18200.0],["1995-08-22",3.3975,3.4938,3.3975,3.4938,33200.0],["1995-08-23",3.4938,3.4938,3.3975,3.3975,5400.0],["1995-08-24",3.3975,3.4938,3.3975,3.3975,5000.0],["1995-08-25",3.4938,3.4938,3.3975,3.3975,9600.0],["1995-08-28",3.4457,3.4938,3.3975,3.4698,25800.0],["1995-08-29",3.4938,3.4938,3.3975,3.3975,14200.0],["1995-08-30",3.4184,3.5154,3.3942,3.3942,84600.0],["1995-08-31",3.5154,3.5154,3.3942,3.3942,8400.0],["1995-09-01",3.5154,3.5154,3.4184,3.4184,16000.0],["1995-09-05",3.4184,3.5154,3.4184,3.4427,49000.0],["1995-09-06",3.5154,3.5639,3.4669,3.5639,86000.0],["1995-09-07",3.6124,3.7578,3.4911,3.5881,89400.0],["1995-09-08",3.5881,3.7578,3.5881,3.7578,10000.0],["1995-09-11",3.7578,3.7578,3.5881,3.7336,21000.0],["1995-09-12",3.6124,3.7336,3.6124,3.6851,17200.0],["1995-09-13",3.6124,3.7093,3.6124,3.6851,17200.0],["1995-09-14",3.6609,3.7336,3.6124,3.7093,51800.0],["1995-09-15",3.7336,3.7336,3.6002,3.6609,72000.0],["1995-09-18",3.7336,3.7336,3.5881,3.7336,17600.0],["1995-09-19",3.5881,3.7336,3.5881,3.7336,27800.0],["1995-09-20",3.7336,3.7336,3.4669,3.4911,36800.0],["1995-09-21",3.4911,3.4911,3.4427,3.4911,13600.0],["1995-09-22",3.4911,3.4911,3.4427,3.4911,38600.0],["1995-09-25",3.4548,3.5396,3.4548,3.5396,9800.0],["1995-09-26",3.5639,3.5881,3.4427,3.5881,68200.0],["1995-09-27",3.4911,3.5881,3.4911,3.5881,13200.0],["1995-09-28",3.5881,3.5881,3.4911,3.5881,45600.0],["1995-09-29",3.4911,3.5881,3.4911,3.5881,1400.0],["1995-10-02",3.4911,3.5881,3.4911,3.4911,28600.0],["1995-10-03",3.4911,3.6124,3.4911,3.6124,14600.0],["1995-10-04",3.6124,3.6124,3.4911,3.5396,17800.0],["1995-10-05",3.6124,3.6124,3.4911,3.5154,28000.0],["1995-10-06",3.4911,3.6366,3.4911,3.5639,6800.0],["1995-10-09",3.6366,3.7336,3.5396,3.6609,34800.0],["1995-10-10",3.6851,3.7336,3.5881,3.5881,16000.0],["1995-10-11",3.5881,3.8306,3.5881,3.6851,34600.0],["1995-10-12",3.8306,3.879,3.6851,3.879,21000.0],["1995-10-13",3.6851,3.976,3.6851,3.8306,124000.0],["1995-10-16",3.7821,3.9275,3.7821,3.7821,70800.0],["1995-10-17",3.9275,3.9275,3.7821,3.7821,32000.0],["1995-10-18",3.7336,3.8306,3.6851,3.8306,35000.0],["1995-10-19",3.8306,3.8306,3.6851,3.8306,11400.0],["1995-10-20",3.8306,3.879,3.6851,3.7821,19000.0],["1995-10-23",3.7336,3.7336,3.7336,3.7336,3400.0],["1995-10-24",3.879,3.879,3.7336,3.7336,85200.0],["1995-10-25",3.7336,3.879,3.7336,3.8548,43000.0],["1995-10-26",3.7336,3.879,3.7336,3.7336,140800.0],["1995-10-27",3.6851,3.8306,3.6851,3.8306,18600.0],["1995-10-30",3.7821,3.7821,3.6851,3.7821,30800.0],["1995-10-31",3.6487,3.7821,3.6366,3.7821,26000.0],["1995-11-01",3.6366,3.7821,3.576,3.576,173400.0],["1995-11-02",3.6366,3.7336,3.5881,3.6124,37200.0],["1995-11-03",3.7336,3.7336,3.7336,3.7336,1800.0],["1995-11-06",3.5881,3.7336,3.5881,3.6487,46000.0],["1995-11-07",3.7336,3.7336,3.6366,3.6851,3800.0],["1995-11-08",3.5881,3.6366,3.5881,3.5881,13000.0],["1995-11-09",3.5881,3.7336,3.5881,3.6851,31600.0],["1995-11-10",3.7336,3.7336,3.5881,3.5881,13200.0],["1995-11-13",3.7336,3.7336,3.6851,3.6851,13200.0],["1995-11-14",3.7336,3.7336,3.5881,3.5881,19800.0],["1995-11-15",3.6366,3.7336,3.6366,3.7336,12200.0],["1995-11-16",3.5881,3.7336,3.5881,3.5881,22000.0],["1995-11-17",3.7336,3.7336,3.5881,3.5881,130800.0],["1995-11-20",3.5881,3.7336,3.5881,3.5881,116400.0],["1995-11-21",3.5881,3.7336,3.5881,3.5881,34200.0],["1995-11-22",3.5881,3.6851,3.5881,3.6851,11000.0],["1995-11-24",3.5881,3.6851,3.5881,3.5881,70200.0],["1995-11-27",3.6366,3.6851,3.5881,3.6851,12400.0],["1995-11-28",3.6851,3.6851,3.5396,3.5881,11800.0],["1995-11-29",3.6604,3.6604,3.6115,3.6604,16600.0],["1995-11-30",3.6359,3.6604,3.6115,3.6115,26000.0],["1995-12-01",3.6604,3.7092,3.6115,3.7092,73600.0],["1995-12-04",3.7092,3.7092,3.6115,3.6604,407400.0],["1995-12-05",3.6115,3.7092,3.6115,3.7092,499200.0],["1995-12-06",3.6604,3.7092,3.6115,3.6848,51800.0],["1995-12-07",3.6115,3.7092,3.6115,3.6604,44000.0],["1995-12-08",3.6115,3.758,3.6115,3.7092,46000.0],["1995-12-11",3.7336,3.7336,3.7092,3.7092,6400.0],["1995-12-12",3.7092,3.8068,3.7092,3.8068,28400.0],["1995-12-13",3.7092,3.8068,3.7092,3.7336,32200.0],["1995-12-14",3.758,3.8068,3.7092,3.7824,172600.0],["1995-12-15",3.8068,3.8556,3.7092,3.8556,43400.0],["1995-12-18",3.9044,3.9044,3.758,3.758,293200.0],["1995-12-19",3.9044,4.246,3.8068,4.1972,117200.0],["1995-12-20",4.1484,4.2948,4.0996,4.2948,66200.0],["1995-12-21",4.2216,4.2948,4.1484,4.246,21200.0],["1995-12-22",4.1484,4.2948,4.1484,4.2948,46200.0],["1995-12-26",4.3436,4.3436,4.1972,4.1972,12000.0],["1995-12-27",4.1972,4.3436,4.1972,4.246,15600.0],["1995-12-28",4.2948,4.4412,4.2948,4.2948,15400.0],["1995-12-29",4.2948,4.4412,4.2948,4.4412,41200.0],["1996-01-02",4.4412,4.4412,4.2948,4.2948,43400.0],["1996-01-03",4.3924,4.4412,4.2948,4.3924,156200.0],["1996-01-04",4.4412,4.4412,4.3436,4.4412,33200.0],["1996-01-05",4.3436,4.4412,4.3436,4.4412,106800.0],["1996-01-08",4.4412,4.4412,4.3436,4.4412,74800.0],["1996-01-09",4.3436,4.4412,4.3436,4.4412,21000.0],["1996-01-10",4.4412,4.4412,4.3436,4.3436,32800.0],["1996-01-11",4.3436,4.4412,4.3436,4.4412,74400.0],["1996-01-12",4.4412,4.4412,4.3436,4.3436,27600.0],["1996-01-15",4.246,4.3924,4.246,4.3924,4400.0],["1996-01-16",4.1972,4.3924,4.1972,4.3924,5200.0],["1996-01-17",4.1972,4.246,4.002,4.1972,41600.0],["1996-01-18",4.1484,4.1972,4.1484,4.1484,22800.0],["1996-01-19",4.1972,4.1972,4.1484,4.1972,29600.0],["1996-01-22",4.124,4.1728,4.0508,4.0508,138000.0],["1996-01-23",3.9776,4.1484,3.9776,3.9776,41600.0],["1996-01-24",3.9776,4.0996,3.9776,3.9776,2400.0],["1996-01-25",3.9532,4.0264,3.9532,3.9532,8800.0],["1996-01-26",3.9532,4.0264,3.9532,4.0264,10800.0],["1996-01-29",3.9532,4.0264,3.9532,4.0264,18400.0],["1996-01-30",4.0264,4.0508,3.9898,4.0508,16200.0],["1996-01-31",4.0508,4.0508,3.9776,3.9776,600.0],["1996-02-01",4.0508,4.0508,3.9532,3.9532,88400.0],["1996-02-02",3.9532,3.9532,3.9532,3.9532,400.0],["1996-02-05",4.002,4.0508,3.9898,4.0508,7400.0],["1996-02-06",4.0508,4.0508,3.9532,4.0508,8800.0],["1996-02-07",3.9532,4.0264,3.9532,4.0264,6400.0],["1996-02-08",3.9776,4.0508,3.9532,3.9532,4400.0],["1996-02-09",3.9532,4.0508,3.9532,3.9532,18400.0],["1996-02-12",3.9532,4.0508,3.9532,3.9532,46600.0],["1996-02-13",3.9532,4.0264,3.9532,3.9532,21200.0],["1996-02-14",4.0508,4.0508,3.9532,4.0508,7800.0],["1996-02-15",4.0508,4.0508,3.9532,3.9532,59600.0],["1996-02-16",3.9532,4.0508,3.9532,4.0508,70400.0],["1996-02-20",3.9532,4.0264,3.9532,4.002,13400.0],["1996-02-21",3.9532,4.002,3.9532,4.002,7400.0],["1996-02-22",3.9776,4.002,3.9532,3.9776,10800.0],["1996-02-23",4.002,4.002,3.9532,4.002,5800.0],["1996-02-26",3.9776,4.0508,3.9532,4.002,12400.0],["1996-02-27",3.9532,4.0508,3.9532,3.9776,14200.0],["1996-02-28",3.9766,4.0748,3.9766,3.9766,304800.0],["1996-02-29",4.0748,4.0748,3.9766,4.0748,10400.0],["1996-03-01",4.0257,4.0257,3.9275,4.0257,10000.0],["1996-03-04",4.0257,4.0257,3.9275,3.9275,4600.0],["1996-03-05",3.8784,4.0257,3.8784,3.8784,5200.0],["1996-03-06",3.8784,4.0257,3.8784,3.9766,11800.0],["1996-03-07",4.0257,4.0257,3.8784,4.0011,14000.0],["1996-03-08",3.8784,3.9766,3.8293,3.9275,14600.0],["1996-03-11",3.8784,3.9275,3.8784,3.8784,13600.0],["1996-03-12",3.8784,3.9766,3.8784,3.9766,31800.0],["1996-03-13",3.9766,4.0257,3.8784,3.9275,53200.0],["1996-03-14",3.9766,3.9766,3.8784,3.9766,34200.0],["1996-03-15",3.8784,4.2712,3.8784,4.2221,97600.0],["1996-03-18",4.3203,4.5166,4.173,4.5166,200000.0],["1996-03-19",4.4675,4.5657,4.3203,4.3203,45200.0],["1996-03-20",4.3203,4.4184,4.2221,4.2221,11800.0],["1996-03-21",4.3203,4.3203,4.0748,4.2221,40000.0],["1996-03-22",4.1607,4.2221,4.1607,4.2221,4200.0],["1996-03-25",4.2221,4.3448,4.1239,4.3448,58200.0],["1996-03-26",4.2712,4.3694,4.173,4.3694,48400.0],["1996-03-27",4.3694,4.4184,4.2712,4.2712,44200.0],["1996-03-28",4.2712,4.5166,4.2712,4.5166,105600.0],["1996-03-29",4.5044,4.5166,4.4184,4.4184,73200.0],["1996-04-01",4.4184,4.5166,4.4184,4.5166,38800.0],["1996-04-02",4.4184,4.5166,4.4184,4.4184,16600.0],["1996-04-03",4.5166,4.5166,4.4184,4.5166,29200.0],["1996-04-04",4.4184,4.5166,4.4184,4.4184,7600.0],["1996-04-08",4.3203,4.4675,4.3203,4.4184,18200.0],["1996-04-09",4.4675,4.4675,4.3694,4.3694,14600.0],["1996-04-10",4.4675,4.5657,4.3694,4.4184,52000.0],["1996-04-11",4.5657,4.8603,4.4184,4.6639,112200.0],["1996-04-12",4.8112,4.8112,4.6639,4.713,51200.0],["1996-04-15",4.6639,4.7621,4.6639,4.6639,39800.0],["1996-04-16",4.7621,4.7621,4.6148,4.6148,99200.0],["1996-04-17",4.6148,4.7621,4.6148,4.6148,75600.0],["1996-04-18",4.713,4.7621,4.6148,4.713,97800.0],["1996-04-19",4.713,4.713,4.6148,4.6148,91200.0],["1996-04-22",4.6148,4.713,4.6148,4.6148,34000.0],["1996-04-23",4.713,4.713,4.6148,4.713,16800.0],["1996-04-24",4.6639,4.713,4.6148,4.6148,37200.0],["1996-04-25",4.5657,4.713,4.5657,4.713,20800.0],["1996-04-26",4.5166,4.6639,4.5166,4.5166,9200.0],["1996-04-29",4.5166,4.6639,4.5166,4.5166,5400.0],["1996-04-30",4.5166,4.6639,4.5166,4.5166,12800.0],["1996-05-01",4.6639,4.6639,4.5166,4.5412,14200.0],["1996-05-02",4.6639,4.6639,4.6056,4.6056,2600.0],["1996-05-03",4.5166,4.6639,4.5166,4.5166,29200.0],["1996-05-06",4.6639,4.6639,4.5166,4.6639,6400.0],["1996-05-07",4.5166,4.6639,4.5166,4.6639,1800.0],["1996-05-08",4.6394,4.6639,4.5166,4.5903,52600.0],["1996-05-09",4.6639,4.6639,4.5166,4.5166,6400.0],["1996-05-10",4.6639,4.6639,4.5166,4.5166,14200.0],["1996-05-13",4.5166,4.6639,4.5166,4.6639,13000.0],["1996-05-14",4.5166,4.6639,4.4675,4.4675,42200.0],["1996-05-15",4.4675,4.5657,4.4675,4.5657,6800.0],["1996-05-16",4.4675,4.5657,4.4675,4.4675,3800.0],["1996-05-17",4.5657,4.5657,4.4675,4.5166,12600.0],["1996-05-20",4.6148,4.6148,4.4675,4.5166,6000.0],["1996-05-21",4.4675,4.5657,4.4675,4.4675,27400.0],["1996-05-22",4.4675,4.5657,4.4675,4.4675,8600.0],["1996-05-23",4.4675,4.5657,4.4675,4.5166,31000.0],["1996-05-24",4.4675,4.5657,4.4675,4.5657,3600.0],["1996-05-28",4.5657,4.5657,4.4675,4.4675,85800.0],["1996-05-29",4.4912,4.5899,4.4912,4.5406,204600.0],["1996-05-30",4.4912,4.5899,4.4912,4.4912,10800.0],["1996-05-31",4.5899,4.5899,4.4912,4.4912,8400.0],["1996-06-03",4.4912,4.5899,4.4912,4.5899,29000.0],["1996-06-04",4.5899,4.5899,4.5899,4.5899,2400.0],["1996-06-05",4.4912,4.5899,4.4912,4.4912,15800.0],["1996-06-06",4.4912,4.5406,4.4912,4.4912,18000.0],["1996-06-07",4.5406,4.5406,4.3925,4.5406,1000.0],["1996-06-10",4.5406,4.5406,4.3925,4.4912,25400.0],["1996-06-11",4.3925,4.5406,4.3925,4.3925,27600.0],["1996-06-12",4.5406,4.5406,4.3925,4.4295,79600.0],["1996-06-13",4.3925,4.5406,4.3925,4.4419,19800.0],["1996-06-14",4.4419,4.5406,4.4419,4.4419,150600.0],["1996-06-17",4.4419,4.5159,4.4419,4.4419,65600.0],["1996-06-18",4.5406,4.5406,4.3432,4.3432,90000.0],["1996-06-19",4.3925,4.4419,4.3432,4.4419,43800.0],["1996-06-20",4.2938,4.4419,4.2938,4.3062,18000.0],["1996-06-21",4.4419,4.4419,4.2938,4.2938,15000.0],["1996-06-24",4.4172,4.4419,4.2938,4.2938,18800.0],["1996-06-25",4.2938,4.4419,4.2938,4.3432,71000.0],["1996-06-26",4.2938,4.3925,4.2938,4.2938,46800.0],["1996-06-27",4.3678,4.3678,4.2938,4.3185,7600.0],["1996-06-28",4.4419,4.4419,4.1457,4.1457,37200.0],["1996-07-01",4.2938,4.2938,4.1457,4.1457,14600.0],["1996-07-02",4.2938,4.2938,4.1457,4.2938,6000.0],["1996-07-03",4.2938,4.2938,4.1458,4.2691,22800.0],["1996-07-05",4.2691,4.2691,4.2691,4.2691,0.0],["1996-07-08",4.2938,4.2938,4.1457,4.1457,13600.0],["1996-07-09",4.1457,4.2938,4.1457,4.2938,34000.0],["1996-07-10",4.1457,4.2445,4.1457,4.2445,7800.0],["1996-07-11",4.0964,4.2445,4.0964,4.1457,12400.0],["1996-07-12",4.0964,4.2198,4.0964,4.0964,14800.0],["1996-07-15",4.1704,4.1704,4.0964,4.0964,9200.0],["1996-07-16",4.1457,4.1951,4.047,4.047,43200.0],["1996-07-17",4.1211,4.1951,4.047,4.047,21000.0],["1996-07-18",4.047,4.1951,4.047,4.1951,8800.0],["1996-07-19",4.047,4.1951,4.047,4.047,37400.0],["1996-07-22",4.1458,4.1951,4.047,4.1211,12200.0],["1996-07-23",4.047,4.1951,4.047,4.047,23000.0],["1996-07-24",3.9483,4.0964,3.9483,4.0964,255400.0],["1996-07-25",4.047,4.1457,3.9977,4.047,57600.0],["1996-07-26",4.1457,4.1951,4.047,4.1704,84200.0],["1996-07-29",4.0964,4.1457,4.0964,4.0964,12600.0],["1996-07-30",4.1704,4.1704,4.0964,4.1334,12800.0],["1996-07-31",4.1211,4.1704,4.0964,4.0964,28400.0],["1996-08-01",4.1951,4.3925,4.1457,4.3678,122600.0],["1996-08-02",4.3925,4.3925,4.3432,4.3432,108800.0],["1996-08-05",4.3185,4.3925,4.2938,4.3678,15400.0],["1996-08-06",4.2938,4.3925,4.2938,4.3185,22600.0],["1996-08-07",4.2938,4.3925,4.2938,4.3432,9600.0],["1996-08-08",4.3925,4.3925,4.2938,4.3925,26000.0],["1996-08-09",4.3925,4.3925,4.2938,4.3678,17600.0],["1996-08-12",4.2938,4.3925,4.2938,4.2938,14600.0],["1996-08-13",4.3185,4.3925,4.2938,4.3185,13000.0],["1996-08-14",4.3185,4.3925,4.2938,4.2938,8600.0],["1996-08-15",4.3185,4.3925,4.2938,4.2938,12400.0],["1996-08-16",4.2938,4.3432,4.2938,4.2938,28200.0],["1996-08-19",4.3432,4.3432,4.2938,4.2938,21600.0],["1996-08-20",4.1951,4.3432,4.1951,4.3432,70000.0],["1996-08-21",4.1951,4.3432,4.1951,4.2445,26600.0],["1996-08-22",4.3432,4.3432,4.1951,4.3432,28800.0],["1996-08-23",4.3432,4.3432,4.1951,4.3432,12000.0],["1996-08-26",4.1951,4.3432,4.1951,4.1951,5600.0],["1996-08-27",4.3432,4.3432,4.1951,4.3432,313400.0],["1996-08-28",4.367,4.4166,4.2677,4.3422,34600.0],["1996-08-29",4.2677,4.4166,4.2677,4.4166,21600.0],["1996-08-30",4.4166,4.4166,4.2677,4.2677,12800.0],["1996-09-03",4.3174,4.4166,4.2677,4.3577,9600.0],["1996-09-04",4.4166,4.4662,4.2677,4.367,33200.0],["1996-09-05",4.4166,4.4166,4.3174,4.4166,7200.0],["1996-09-06",4.4166,4.4166,4.3174,4.4166,196800.0],["1996-09-09",4.4166,4.4166,4.367,4.4166,10400.0],["1996-09-10",4.4166,4.4166,4.367,4.4166,38600.0],["1996-09-11",4.4166,4.4166,4.367,4.4166,46800.0],["1996-09-12",4.4166,4.4166,4.367,4.4166,58200.0],["1996-09-13",4.4166,4.4662,4.367,4.4662,126400.0],["1996-09-16",4.4662,4.4662,4.3918,4.4662,44000.0],["1996-09-17",4.367,4.4662,4.3174,4.4662,36200.0],["1996-09-18",4.4662,4.4662,4.3174,4.4662,15400.0],["1996-09-19",4.3174,4.4662,4.3174,4.3174,145000.0],["1996-09-20",4.3174,4.367,4.1685,4.3174,45400.0],["1996-09-23",4.3422,4.367,4.1685,4.367,13800.0],["1996-09-24",4.367,4.367,4.2181,4.3174,8000.0],["1996-09-25",4.367,4.367,4.2181,4.367,77000.0],["1996-09-26",4.367,4.367,4.2677,4.367,39200.0],["1996-09-27",4.2925,4.367,4.2181,4.367,30800.0],["1996-09-30",4.367,4.4662,4.2677,4.367,101400.0],["1996-10-01",4.5159,4.6151,4.367,4.5655,211200.0],["1996-10-02",4.5655,4.6151,4.4662,4.4662,178200.0],["1996-10-03",4.6151,4.764,4.5159,4.764,98600.0],["1996-10-04",4.764,4.8136,4.6151,4.7888,63600.0],["1996-10-07",4.8136,4.8136,4.6647,4.6647,16800.0],["1996-10-08",4.6647,4.8136,4.6647,4.764,11000.0],["1996-10-09",4.764,4.764,4.6647,4.6647,63800.0],["1996-10-10",4.764,4.764,4.6647,4.764,14600.0],["1996-10-11",4.6647,4.8136,4.6647,4.764,14600.0],["1996-10-14",4.6647,4.8136,4.6647,4.8136,22800.0],["1996-10-15",4.8136,4.8136,4.6647,4.764,103000.0],["1996-10-16",4.7144,4.8136,4.6647,4.764,90400.0],["1996-10-17",4.7144,4.8136,4.6895,4.7764,55400.0],["1996-10-18",4.7144,5.0121,4.7144,4.9377,148200.0],["1996-10-21",5.0121,5.0121,4.9129,4.9625,45800.0],["1996-10-22",4.9625,4.9625,4.8632,4.9377,87600.0],["1996-10-23",4.9129,4.9625,4.8632,4.9129,87600.0],["1996-10-24",4.8632,4.9625,4.8632,4.9129,61200.0],["1996-10-25",4.8632,4.9625,4.8632,4.9625,28200.0],["1996-10-28",4.8632,4.9625,4.8632,4.9625,25600.0],["1996-10-29",4.9625,4.9625,4.8632,4.9625,62600.0],["1996-10-30",4.8632,4.9625,4.8632,4.8632,7400.0],["1996-10-31",4.9625,4.9625,4.8632,4.9625,43200.0],["1996-11-01",4.8632,4.9625,4.8632,4.9625,10000.0],["1996-11-04",4.8632,4.9625,4.8136,4.9129,30600.0],["1996-11-05",4.8136,4.9625,4.8136,4.8136,15600.0],["1996-11-06",4.9625,4.9625,4.8136,4.9129,10200.0],["1996-11-07",4.8632,4.9625,4.8136,4.9625,3600.0],["1996-11-08",4.8136,4.9625,4.8136,4.9129,30800.0],["1996-11-11",4.9129,4.9129,4.8136,4.9129,26600.0],["1996-11-12",4.888,4.9625,4.8136,4.8136,15200.0],["1996-11-13",4.9625,4.9625,4.8136,4.8136,15200.0],["1996-11-14",4.9625,5.0121,4.8136,5.0121,8800.0],["1996-11-15",5.0121,5.0617,4.9129,4.9129,70800.0],["1996-11-18",4.9129,5.0617,4.9129,5.0121,22200.0],["1996-11-19",5.0617,5.0617,5.0617,5.0617,2200.0],["1996-11-20",5.0617,5.0617,4.9625,5.0617,17800.0],["1996-11-21",5.0617,5.2602,5.0617,5.1114,99800.0],["1996-11-22",5.2106,5.2106,5.0121,5.1362,80400.0],["1996-11-25",5.161,5.2106,5.1114,5.2106,65600.0],["1996-11-26",5.1114,5.161,5.0617,5.161,44400.0],["1996-11-27",5.0891,5.2388,5.0891,5.2388,47400.0],["1996-11-29",5.164,5.1889,5.0891,5.0891,7000.0],["1996-12-02",5.1889,5.1889,5.0891,5.139,19000.0],["1996-12-03",5.1889,5.1889,5.0891,5.1889,38000.0],["1996-12-04",5.1889,5.1889,5.0891,5.1889,13800.0],["1996-12-05",5.1889,5.2388,5.0891,5.2139,24400.0],["1996-12-06",5.139,5.2388,5.0891,5.164,23200.0],["1996-12-09",5.164,5.2887,5.0891,5.2887,48000.0],["1996-12-10",5.2887,5.5881,5.2887,5.5881,178800.0],["1996-12-11",5.5881,5.5881,5.3885,5.5382,71000.0],["1996-12-12",5.3885,5.5382,5.2887,5.3386,29400.0],["1996-12-13",5.2388,5.3386,5.2388,5.2388,13800.0],["1996-12-16",5.2638,5.3386,5.139,5.2388,77400.0],["1996-12-17",5.139,5.1889,5.0392,5.139,17200.0],["1996-12-18",5.1889,5.1889,5.0891,5.139,27000.0],["1996-12-19",5.1889,5.1889,4.9893,5.0891,96200.0],["1996-12-20",5.0143,5.139,5.0143,5.0891,144000.0],["1996-12-23",5.139,5.139,5.0891,5.1141,11400.0],["1996-12-24",5.1889,5.1889,5.0891,5.139,15200.0],["1996-12-26",5.139,5.1889,5.0891,5.1889,7800.0],["1996-12-27",5.139,5.1889,5.0891,5.164,20000.0],["1996-12-30",5.139,5.1889,5.0891,5.0891,10400.0],["1996-12-31",5.1889,5.2388,5.0891,5.0891,62200.0],["1997-01-02",5.0891,5.1889,4.9894,5.139,48200.0],["1997-01-03",4.9894,5.139,4.9894,5.139,9400.0],["1997-01-06",5.0642,5.139,5.0392,5.0392,11200.0],["1997-01-07",5.139,5.139,5.0392,5.0392,13800.0],["1997-01-08",5.139,5.139,5.0392,5.139,12800.0],["1997-01-09",5.0392,5.139,5.0392,5.139,10000.0],["1997-01-10",5.0891,5.139,5.0392,5.0891,19000.0],["1997-01-13",5.0392,5.139,5.0392,5.0392,33800.0],["1997-01-14",5.0392,5.139,4.9893,5.0392,63400.0],["1997-01-15",5.0392,5.139,5.0392,5.139,28000.0],["1997-01-16",5.139,5.139,5.0143,5.0143,17400.0],["1997-01-17",5.0143,5.0891,5.0143,5.0392,22600.0],["1997-01-20",5.0642,5.164,5.0143,5.0891,68600.0],["1997-01-21",5.0891,5.2139,5.0891,5.0891,91200.0],["1997-01-22",5.1889,5.2139,5.1141,5.1141,11200.0],["1997-01-23",5.1141,5.2139,5.1141,5.1889,20800.0],["1997-01-24",5.2139,5.2139,5.1141,5.1141,11200.0],["1997-01-27",5.2139,5.2139,5.0891,5.0891,12200.0],["1997-01-28",5.1141,5.1889,5.0891,5.139,64600.0],["1997-01-29",5.0891,5.1889,5.0891,5.139,21200.0],["1997-01-30",5.0891,5.1889,5.0891,5.139,29600.0],["1997-01-31",5.139,5.139,5.0392,5.0392,7200.0],["1997-02-03",5.0392,5.139,5.0392,5.0392,34600.0],["1997-02-04",5.0642,5.139,4.9644,5.0392,41600.0],["1997-02-05",4.9395,5.0392,4.8896,4.8896,50000.0],["1997-02-06",4.9395,4.9893,4.8397,4.9893,20800.0],["1997-02-07",4.9893,5.0392,4.8397,5.0392,58600.0],["1997-02-10",4.9644,5.0392,4.8896,4.9145,203800.0],["1997-02-11",4.9395,5.0392,4.9395,4.9893,38400.0],["1997-02-12",5.0392,5.139,4.9893,5.1141,158600.0],["1997-02-13",5.1141,5.139,5.0642,5.139,60600.0],["1997-02-14",5.2887,5.4384,5.164,5.3636,151200.0],["1997-02-18",5.3386,5.4384,5.2887,5.3386,73400.0],["1997-02-19",5.3635,5.4384,5.3635,5.4134,31800.0],["1997-02-20",5.4384,5.4384,5.3636,5.4384,24800.0],["1997-02-21",5.4384,5.4384,5.3386,5.4134,40000.0],["1997-02-24",5.4134,5.4384,5.3386,5.3885,45600.0],["1997-02-25",5.4883,5.7377,5.3885,5.5382,82800.0],["1997-02-26",5.5382,5.5382,5.2887,5.3386,80600.0],["1997-02-27",5.467,5.5172,5.2664,5.2664,90400.0],["1997-02-28",5.2162,5.3416,5.2162,5.3416,17600.0],["1997-03-03",5.2288,5.3165,5.2162,5.2664,38200.0],["1997-03-04",5.1911,5.2664,5.1911,5.2664,64400.0],["1997-03-05",5.1911,5.2664,5.1661,5.2162,109600.0],["1997-03-06",5.1911,5.2915,5.1911,5.2915,35000.0],["1997-03-07",5.3165,5.3165,5.1661,5.2664,54600.0],["1997-03-10",5.3165,5.3165,5.1159,5.2162,43800.0],["1997-03-11",5.1661,5.2664,5.1661,5.2664,68400.0],["1997-03-12",5.2664,5.2664,5.1661,5.2288,90600.0],["1997-03-13",5.1911,5.2915,5.1911,5.1911,21800.0],["1997-03-14",5.2915,5.2915,5.1911,5.1911,1000.0],["1997-03-17",5.2915,5.2915,5.1911,5.2162,47000.0],["1997-03-18",5.1911,5.2664,5.1911,5.2037,15000.0],["1997-03-19",5.2413,5.2413,5.0156,5.1661,66800.0],["1997-03-20",5.1661,5.1661,4.9654,4.9654,56400.0],["1997-03-21",5.1159,5.1159,4.9153,4.9905,76800.0],["1997-03-24",4.9654,5.0407,4.9654,4.9905,46800.0],["1997-03-25",5.0156,5.141,5.0156,5.141,32600.0],["1997-03-26",5.1661,5.1661,5.0658,5.0658,14000.0],["1997-03-27",5.0658,5.0658,5.0156,5.0156,29400.0],["1997-03-31",4.9654,5.0156,4.8651,4.9153,40800.0],["1997-04-01",4.8902,5.0658,4.8902,4.9153,41000.0],["1997-04-02",4.8902,5.0658,4.8902,5.0658,29200.0],["1997-04-03",5.0156,5.0156,4.8902,4.9905,23600.0],["1997-04-04",4.9654,4.9654,4.815,4.8777,158600.0],["1997-04-07",4.8651,4.9153,4.815,4.8651,33200.0],["1997-04-08",4.9153,4.9153,4.8401,4.8651,36600.0],["1997-04-09",4.8651,4.9654,4.8651,4.9404,76600.0],["1997-04-10",4.9404,5.0156,4.8651,4.9654,151600.0],["1997-04-11",4.9153,5.0156,4.8651,4.9153,78200.0],["1997-04-14",4.8902,5.0156,4.8401,4.8651,36800.0],["1997-04-15",4.8651,5.0156,4.8651,5.0156,48800.0],["1997-04-16",4.8651,5.0156,4.8651,4.8651,98800.0],["1997-04-17",4.8651,5.0156,4.8651,5.0156,4000.0],["1997-04-18",4.9905,5.1159,4.9153,5.0156,55400.0],["1997-04-21",5.1159,5.1159,5.0156,5.0469,156400.0],["1997-04-22",4.9905,5.0908,4.9905,5.0407,89600.0],["1997-04-23",5.0908,5.0908,5.0156,5.0156,10200.0],["1997-04-24",5.0532,5.0908,4.9654,5.0156,45200.0],["1997-04-25",5.0658,5.0908,4.9654,4.9654,40600.0],["1997-04-28",5.0156,5.0156,4.9654,5.0156,11800.0],["1997-04-29",5.1159,5.1661,5.0658,5.1661,193600.0],["1997-04-30",5.0658,5.1661,5.0658,5.0658,79400.0],["1997-05-01",5.1661,5.1661,5.0658,5.1661,24000.0],["1997-05-02",5.1159,5.1159,5.0658,5.1159,100400.0],["1997-05-05",5.1661,5.3165,5.1159,5.2162,44000.0],["1997-05-06",5.1661,5.3667,5.1661,5.2162,61200.0],["1997-05-07",5.3165,5.3165,5.2162,5.2162,48400.0],["1997-05-08",5.3165,5.3165,5.2162,5.2162,49400.0],["1997-05-09",5.3165,5.467,5.3165,5.4168,34200.0],["1997-05-12",5.4168,5.467,5.3165,5.467,50400.0],["1997-05-13",5.4921,5.4921,5.3667,5.4168,82400.0],["1997-05-14",5.467,5.467,5.3667,5.3667,25200.0],["1997-05-15",5.3667,5.467,5.2162,5.3165,97000.0],["1997-05-16",5.3165,5.3165,5.1661,5.1661,65000.0],["1997-05-19",5.2413,5.3165,5.1661,5.3165,69200.0],["1997-05-20",5.1911,5.3667,5.1911,5.3165,87200.0],["1997-05-21",5.3165,5.3165,5.1661,5.2162,67400.0],["1997-05-22",5.3667,5.3667,5.2162,5.2162,6000.0],["1997-05-23",5.2162,5.3165,5.2162,5.3165,9800.0],["1997-05-27",5.2162,5.467,5.2162,5.3918,51600.0],["1997-05-28",5.467,5.467,5.3416,5.467,28200.0],["1997-05-29",5.4448,5.4952,5.3944,5.4952,27600.0],["1997-05-30",5.47,5.4952,5.4196,5.4952,39000.0],["1997-06-02",5.4196,5.5204,5.4196,5.47,41400.0],["1997-06-03",5.344,5.47,5.2936,5.4448,63200.0],["1997-06-04",5.4952,5.4952,5.3188,5.3944,95400.0],["1997-06-05",5.3944,5.4952,5.3944,5.4574,30200.0],["1997-06-06",5.4448,5.47,5.344,5.4574,17800.0],["1997-06-09",5.3944,5.4952,5.3944,5.4448,40800.0],["1997-06-10",5.4448,5.47,5.4196,5.47,72600.0],["1997-06-11",5.4952,5.5204,5.4448,5.5204,38200.0],["1997-06-12",5.5204,5.5204,5.4952,5.4952,18200.0],["1997-06-13",5.5457,5.5457,5.4952,5.533,25000.0],["1997-06-16",5.5456,5.6465,5.5204,5.6465,88200.0],["1997-06-17",5.6465,5.6465,5.5709,5.6087,51000.0],["1997-06-18",5.5457,5.6465,5.5457,5.5961,26200.0],["1997-06-19",5.6465,5.7977,5.6465,5.7977,66400.0],["1997-06-20",5.7473,5.949,5.7473,5.7977,128800.0],["1997-06-23",5.7977,5.8986,5.7473,5.7473,28400.0],["1997-06-24",5.7473,5.7725,5.6465,5.6465,19600.0],["1997-06-25",5.7599,5.7725,5.5961,5.5961,29200.0],["1997-06-26",5.7221,5.7221,5.6465,5.6465,12200.0],["1997-06-27",5.6213,5.7725,5.5961,5.7725,34600.0],["1997-06-30",5.7725,5.7977,5.6465,5.6465,23600.0],["1997-07-01",5.7977,5.7977,5.6465,5.6465,61600.0],["1997-07-02",5.6465,5.7977,5.6465,5.7977,8000.0],["1997-07-03",5.7977,5.7977,5.6465,5.7725,11400.0],["1997-07-07",5.7977,5.8986,5.6969,5.7977,43600.0],["1997-07-08",5.8986,5.8986,5.7977,5.7977,50400.0],["1997-07-09",5.7977,5.8355,5.7977,5.7977,24000.0],["1997-07-10",5.8986,5.8986,5.7977,5.7977,32800.0],["1997-07-11",5.7977,5.8481,5.7221,5.7221,13200.0],["1997-07-14",5.8481,5.8481,5.7221,5.8481,29600.0],["1997-07-15",5.7473,5.8481,5.7221,5.7851,26000.0],["1997-07-16",5.8481,5.8986,5.7221,5.7725,39600.0],["1997-07-17",5.7473,5.8229,5.7473,5.8229,40800.0],["1997-07-18",5.8229,5.8229,5.7599,5.7599,82600.0],["1997-07-21",5.7473,5.7851,5.6969,5.6969,14800.0],["1997-07-22",5.7851,5.7851,5.6969,5.7221,36600.0],["1997-07-23",5.6969,5.7851,5.6465,5.6717,47000.0],["1997-07-24",5.6717,5.7977,5.6717,5.7977,27600.0],["1997-07-25",5.7977,5.7977,5.6969,5.7473,12600.0],["1997-07-28",5.7221,5.7725,5.6969,5.7221,32000.0],["1997-07-29",5.7221,5.7725,5.7221,5.7725,1800.0],["1997-07-30",5.7725,5.7977,5.7221,5.7977,55800.0],["1997-07-31",5.8481,5.8481,5.7221,5.7977,18600.0],["1997-08-01",5.7221,5.7977,5.7221,5.7221,54600.0],["1997-08-04",5.7221,5.7977,5.7221,5.7977,9400.0],["1997-08-05",5.7977,5.7977,5.7221,5.7977,25200.0],["1997-08-06",5.7221,5.8481,5.7221,5.8355,92000.0],["1997-08-07",5.8986,6.0246,5.7977,6.0246,56400.0],["1997-08-08",6.0246,6.0246,5.8481,5.8986,43800.0],["1997-08-11",5.9238,5.9994,5.6465,5.6717,82000.0],["1997-08-12",5.6717,5.7473,5.6717,5.6969,40200.0],["1997-08-13",5.7473,5.7725,5.6969,5.7221,36600.0],["1997-08-14",5.7473,5.7977,5.6465,5.7977,19200.0],["1997-08-15",5.6465,5.7977,5.6465,5.7977,18400.0],["1997-08-18",5.7473,5.7725,5.6465,5.6465,30000.0],["1997-08-19",5.7473,5.7473,5.6465,5.7473,30200.0],["1997-08-20",5.6717,5.7725,5.6717,5.7725,18200.0],["1997-08-21",5.7725,5.7725,5.6717,5.6717,28400.0],["1997-08-22",5.5961,5.6969,5.5961,5.6213,43600.0],["1997-08-25",5.6591,5.8229,5.6213,5.7473,42000.0],["1997-08-26",5.7725,5.7725,5.6969,5.7221,8400.0],["1997-08-27",5.7473,5.7725,5.6213,5.7725,87600.0],["1997-08-28",5.7756,5.8769,5.7502,5.7502,231200.0],["1997-08-29",5.7502,5.8516,5.7502,5.8326,360200.0],["1997-09-02",5.8009,5.9022,5.8009,5.9022,23200.0],["1997-09-03",5.9022,5.9022,5.7756,5.8769,143000.0],["1997-09-04",5.8262,5.9655,5.8262,5.8516,25800.0],["1997-09-05",5.8769,6.0795,5.8262,5.9655,126400.0],["1997-09-08",5.9782,6.1049,5.9275,6.1049,70000.0],["1997-09-09",6.1302,6.1302,6.0542,6.1049,86000.0],["1997-09-10",6.1049,6.1302,6.0542,6.1049,69600.0],["1997-09-11",6.1302,6.1302,6.0795,6.1302,29000.0],["1997-09-12",6.1302,6.1302,6.0795,6.1302,28400.0],["1997-09-15",6.1302,6.1302,6.0542,6.1302,175200.0],["1997-09-16",6.1302,6.2315,6.0922,6.1302,21800.0],["1997-09-17",6.2315,6.3328,6.2062,6.3328,34000.0],["1997-09-18",6.1809,6.3075,6.1809,6.2569,103400.0],["1997-09-19",6.1809,6.3075,6.1809,6.2822,21800.0],["1997-09-22",6.1809,6.2822,6.1809,6.2822,20200.0],["1997-09-23",6.3075,6.4088,6.2822,6.4088,68400.0],["1997-09-24",6.3582,6.4088,6.2315,6.3075,56400.0],["1997-09-25",6.3582,6.3835,6.2062,6.2695,30800.0],["1997-09-26",6.3835,6.3835,6.2315,6.2822,7000.0],["1997-09-29",6.2822,6.3835,6.2569,6.2569,39200.0],["1997-09-30",6.3328,6.5355,6.3328,6.5355,65800.0],["1997-10-01",6.4215,6.5355,6.3582,6.4848,20200.0],["1997-10-02",6.5355,6.5355,6.3708,6.4848,33200.0],["1997-10-03",6.4088,6.6115,6.4088,6.5102,30600.0],["1997-10-06",6.5292,6.5292,6.4848,6.4848,91600.0],["1997-10-07",6.4848,6.5862,6.4848,6.5862,40600.0],["1997-10-08",6.5862,6.6368,6.5355,6.5862,82600.0],["1997-10-09",6.6368,6.6368,6.5355,6.5862,76400.0],["1997-10-10",6.5862,6.6368,6.3835,6.5355,44200.0],["1997-10-13",6.3835,6.5355,6.3835,6.5355,26800.0],["1997-10-14",6.4848,6.5862,6.4342,6.5862,11200.0],["1997-10-15",6.4342,6.5988,6.4342,6.5862,215000.0],["1997-10-16",6.5862,6.5862,6.2822,6.2822,29800.0],["1997-10-17",6.3328,6.3328,6.0289,6.1302,51800.0],["1997-10-20",6.1302,6.1809,6.0795,6.1809,16200.0],["1997-10-21",6.0542,6.5608,6.0542,6.5355,73800.0],["1997-10-22",6.4975,6.5862,6.4595,6.5355,31000.0],["1997-10-23",6.3835,6.3835,6.2822,6.2822,14800.0],["1997-10-24",6.4848,6.4848,6.3328,6.4848,22600.0],["1997-10-27",6.3835,6.4342,6.2315,6.2822,17800.0],["1997-10-28",6.0289,6.3328,5.9275,6.3328,58200.0],["1997-10-29",6.2062,6.4342,6.1809,6.2822,10000.0],["1997-10-30",6.1555,6.3075,6.1555,6.3075,21800.0],["1997-10-31",6.2569,6.2822,6.2315,6.2569,12000.0],["1997-11-03",6.2822,6.4848,6.2822,6.4848,76600.0],["1997-11-04",6.4342,6.6875,6.3835,6.6368,140600.0],["1997-11-05",6.6875,6.6875,6.4595,6.4848,63200.0],["1997-11-06",6.4848,6.5608,6.4595,6.5608,39600.0],["1997-11-07",6.4848,6.5862,6.4342,6.5102,84200.0],["1997-11-10",6.4595,6.6368,6.4595,6.4722,47600.0],["1997-11-11",6.4848,6.4848,6.4595,6.4848,5200.0],["1997-11-12",6.4848,6.6115,6.4595,6.5102,25400.0],["1997-11-13",6.5102,6.5102,6.4848,6.5102,47600.0],["1997-11-14",6.5102,6.5862,6.4848,6.5355,17600.0],["1997-11-17",6.4848,6.5862,6.4848,6.4848,33000.0],["1997-11-18",6.4848,6.6875,6.4848,6.6115,17400.0],["1997-11-19",6.7381,6.7888,6.5862,6.6875,52200.0],["1997-11-20",6.6875,6.8141,6.6368,6.7381,25800.0],["1997-11-21",6.7381,6.7888,6.6368,6.6875,19600.0],["1997-11-24",6.7381,6.8901,6.6875,6.7635,28000.0],["1997-11-25",6.6875,6.8901,6.6875,6.7381,8200.0],["1997-11-26",6.9245,6.9245,6.7208,6.9245,17400.0],["1997-11-28",6.9245,7.7391,6.9245,7.6119,116200.0],["1997-12-01",7.7391,7.7391,7.4337,7.5609,267200.0],["1997-12-02",7.4846,7.4846,7.0773,7.1282,299600.0],["1997-12-03",7.23,7.6373,7.1282,7.4337,102000.0],["1997-12-04",7.6628,7.7901,7.3318,7.6373,172800.0],["1997-12-05",7.5355,7.841,7.4464,7.841,143600.0],["1997-12-08",8.2992,9.0375,8.2992,8.6047,445600.0],["1997-12-09",8.5793,8.7065,8.4265,8.6556,191000.0],["1997-12-10",8.6047,9.4703,8.6047,9.012,643400.0],["1997-12-11",8.8593,8.9611,8.5029,8.5029,284800.0],["1997-12-12",8.7575,8.9611,8.452,8.8593,319800.0],["1997-12-15",8.8593,9.2157,8.8084,9.012,255200.0],["1997-12-16",9.012,9.012,8.8593,8.9357,74600.0],["1997-12-17",8.9357,8.9357,8.7829,8.9102,105000.0],["1997-12-18",8.9102,8.9102,8.7575,8.8593,158800.0],["1997-12-19",8.7829,8.9102,8.7065,8.9102,264400.0],["1997-12-22",8.9102,8.9102,8.732,8.8466,105000.0],["1997-12-23",8.7829,9.012,8.7829,9.012,116200.0],["1997-12-24",8.9611,9.012,8.9102,8.9102,30600.0],["1997-12-26",8.9102,9.1139,8.9102,9.1139,29800.0],["1997-12-29",8.9866,9.5721,8.9866,9.3175,223800.0],["1997-12-30",9.4194,9.7758,9.3685,9.5721,212200.0],["1997-12-31",9.4703,9.6739,9.4194,9.4194,95200.0],["1998-01-02",9.5212,9.5212,9.1139,9.2666,227400.0],["1998-01-05",9.1648,9.3684,9.1648,9.2412,86400.0],["1998-01-06",9.2666,9.2666,8.8084,8.8593,219600.0],["1998-01-07",8.8593,9.012,8.7575,8.9102,220800.0],["1998-01-08",9.012,9.012,8.7575,8.9611,137000.0],["1998-01-09",8.9611,8.9611,8.2992,8.5029,180200.0],["1998-01-12",8.1465,8.9102,7.8537,8.9102,333800.0],["1998-01-13",9.1139,9.2157,8.8847,9.0375,353400.0],["1998-01-14",9.1139,9.5721,9.063,9.4703,573400.0],["1998-01-15",9.4194,9.5721,9.2666,9.5721,286800.0],["1998-01-16",9.5466,9.9285,9.3684,9.9285,569200.0],["1998-01-20",10.0813,10.2849,9.8267,9.9794,1156200.0],["1998-01-21",9.9794,10.5395,9.8776,10.4886,855800.0],["1998-01-22",10.1831,10.4377,9.9285,10.0303,399800.0],["1998-01-23",10.1067,10.1067,9.2666,9.3684,428800.0],["1998-01-26",9.4194,10.2849,9.3684,10.0303,839600.0],["1998-01-27",10.0813,10.1067,9.5721,9.7758,562200.0],["1998-01-28",9.8012,9.8012,9.343,9.4194,387000.0],["1998-01-29",9.5212,9.7758,9.4703,9.6994,236200.0],["1998-01-30",9.7758,9.8012,9.6485,9.7249,154400.0],["1998-02-02",9.8776,9.954,9.6739,9.8776,491600.0],["1998-02-03",9.954,10.0303,9.7758,9.954,386600.0],["1998-02-04",9.9794,9.9794,9.6739,9.8267,245800.0],["1998-02-05",9.8267,9.9794,9.6739,9.8267,230200.0],["1998-02-06",9.8521,9.8521,9.6739,9.7249,153600.0],["1998-02-09",9.8267,9.9285,9.4448,9.5721,182600.0],["1998-02-10",9.623,9.7758,9.4703,9.5976,255600.0],["1998-02-11",9.8267,9.8776,9.2157,9.4194,419600.0],["1998-02-12",9.3684,9.4448,9.2157,9.3684,207600.0],["1998-02-13",9.3175,9.4066,9.1393,9.1648,342000.0],["1998-02-17",9.3175,9.3175,9.1139,9.1902,183600.0],["1998-02-18",9.1648,9.2412,8.8593,8.9929,285200.0],["1998-02-19",8.9102,8.9611,8.5538,8.6429,439800.0],["1998-02-20",8.6556,8.7065,8.5538,8.6556,173000.0],["1998-02-23",8.6302,8.9357,8.6302,8.9357,104000.0],["1998-02-24",8.8593,8.9102,8.7065,8.7575,75400.0],["1998-02-25",8.7829,9.1393,8.7065,9.1139,140000.0],["1998-02-26",9.1731,9.1987,8.9176,8.9687,76400.0],["1998-02-27",8.9943,8.9943,8.7004,8.9687,173000.0],["1998-03-02",8.8026,8.8921,8.7643,8.7899,81800.0],["1998-03-03",8.8665,9.0454,8.7388,9.0454,149600.0],["1998-03-04",9.0965,9.0965,8.841,8.9687,52200.0],["1998-03-05",8.8665,8.8921,8.7388,8.7388,83600.0],["1998-03-06",8.8921,9.0454,8.7132,9.0454,157600.0],["1998-03-09",8.9432,9.0454,8.841,8.9176,70800.0],["1998-03-10",9.0454,9.2498,8.9176,9.2242,227400.0],["1998-03-11",9.2498,9.2754,9.1731,9.1731,182800.0],["1998-03-12",9.1987,9.1987,8.8921,8.9432,92600.0],["1998-03-13",8.9687,9.0965,8.8921,9.0965,92200.0],["1998-03-16",9.0965,9.0965,8.8921,8.9687,102200.0],["1998-03-17",8.9943,9.1987,8.9943,9.0965,103200.0],["1998-03-18",9.1476,9.352,9.0071,9.2754,118800.0],["1998-03-19",9.352,9.4031,9.1987,9.2498,203800.0],["1998-03-20",9.2498,9.3776,9.0965,9.3009,84800.0],["1998-03-23",9.1987,9.237,9.1348,9.1348,19000.0],["1998-03-24",9.1987,9.2498,9.0709,9.0965,89400.0],["1998-03-25",9.1093,9.1987,9.0709,9.0709,70400.0],["1998-03-26",9.0709,9.1604,9.0709,9.0837,58200.0],["1998-03-27",9.0709,9.1987,9.0709,9.1476,43000.0],["1998-03-30",9.1476,9.1987,9.0709,9.0837,21000.0],["1998-03-31",9.3009,9.5053,8.9943,9.352,231000.0],["1998-04-01",9.4287,9.5053,9.0965,9.4542,126100.0],["1998-04-02",9.5053,9.9142,9.4031,9.5053,235000.0],["1998-04-03",9.6586,9.8119,9.1987,9.4031,102300.0],["1998-04-06",9.1987,9.582,8.9943,9.4414,156400.0],["1998-04-07",9.4031,9.4798,8.8921,9.0454,145700.0],["1998-04-08",8.9687,9.1987,8.841,8.8921,64400.0],["1998-04-09",8.7899,9.3009,8.7899,9.0965,167000.0],["1998-04-13",9.3009,9.352,9.0965,9.2498,89400.0],["1998-04-14",9.2754,9.8119,9.1476,9.3009,188700.0],["1998-04-15",9.4031,9.5053,9.0965,9.4031,97700.0],["1998-04-16",9.1987,10.1186,9.1987,9.7097,395200.0],["1998-04-17",9.7097,9.9142,9.582,9.8631,240300.0],["1998-04-20",9.9142,9.9142,9.6586,9.9142,237900.0],["1998-04-21",9.7608,9.9908,9.6586,9.7097,209400.0],["1998-04-22",9.8119,9.8119,9.6075,9.7353,43100.0],["1998-04-23",9.7608,9.8119,9.6075,9.6075,114600.0],["1998-04-24",9.8119,9.8119,9.2754,9.3009,116700.0],["1998-04-27",9.2243,9.5564,9.2243,9.2754,174700.0],["1998-04-28",9.6075,9.812,9.2498,9.4287,458800.0],["1998-04-29",9.6075,9.6075,9.3009,9.5053,156800.0],["1998-04-30",9.7608,9.7608,9.4031,9.4287,180800.0],["1998-05-01",9.4031,9.5309,9.4031,9.5053,88500.0],["1998-05-04",9.3009,9.5053,9.3009,9.3776,95400.0],["1998-05-05",9.3265,9.6075,9.3009,9.4542,232900.0],["1998-05-06",9.5564,9.5564,9.0965,9.1987,81200.0],["1998-05-07",9.3009,9.3009,9.0965,9.1731,54500.0],["1998-05-08",9.1987,9.4031,9.0454,9.2498,77400.0],["1998-05-11",9.3009,9.4031,9.1731,9.2498,48900.0],["1998-05-12",9.1476,9.352,9.0965,9.1476,41200.0],["1998-05-13",9.352,9.352,9.0965,9.0965,33100.0],["1998-05-14",9.0965,9.3009,9.0454,9.0965,66100.0],["1998-05-15",9.1987,9.2498,9.0965,9.0965,54500.0],["1998-05-18",9.2498,9.2498,9.0454,9.0454,122800.0],["1998-05-19",9.0454,9.2498,9.0454,9.1987,113300.0],["1998-05-20",9.0965,9.2498,9.0965,9.1731,37900.0],["1998-05-21",9.1476,9.2242,9.0965,9.1476,91200.0],["1998-05-22",9.0965,9.2498,9.0709,9.0965,86300.0],["1998-05-26",9.1476,9.2243,9.0454,9.0454,115400.0],["1998-05-27",8.9943,9.0965,8.4832,9.0965,136300.0],["1998-05-28",8.7198,9.2327,8.7198,9.2327,43500.0],["1998-05-29",9.1301,9.1301,8.7198,8.7711,105100.0],["1998-06-01",9.0788,9.1814,8.9763,9.0276,64800.0],["1998-06-02",8.925,9.1814,8.925,9.0276,35000.0],["1998-06-03",9.0276,9.1301,8.7198,8.7198,22600.0],["1998-06-04",8.8224,9.0276,8.8224,9.0276,70100.0],["1998-06-05",9.0276,9.0276,8.8224,8.925,31700.0],["1998-06-08",8.8224,9.1045,8.8224,9.0019,68000.0],["1998-06-09",9.0019,9.0019,8.3351,8.6172,71900.0],["1998-06-10",8.8224,9.0275,8.5146,8.5659,126400.0],["1998-06-11",8.7198,9.0276,8.6172,8.6172,97200.0],["1998-06-12",8.9763,8.9763,8.5146,8.6429,47000.0],["1998-06-15",8.2582,8.489,8.1043,8.2069,80400.0],["1998-06-16",8.2069,8.4633,8.1043,8.3864,58800.0],["1998-06-17",8.5146,8.8737,8.5146,8.6172,107300.0],["1998-06-18",8.7711,8.7711,8.412,8.412,46800.0],["1998-06-19",8.412,8.412,8.2069,8.2582,66100.0],["1998-06-22",8.3095,8.412,8.3095,8.412,23100.0],["1998-06-23",8.412,8.6685,8.2582,8.5659,82100.0],["1998-06-24",8.6685,8.6685,8.2582,8.5146,47300.0],["1998-06-25",8.412,8.8993,8.3095,8.7711,104900.0],["1998-06-26",8.925,9.0276,8.6685,8.7198,120100.0],["1998-06-29",9.0276,9.0276,8.412,8.6172,40400.0],["1998-06-30",8.5146,9.1814,8.1812,9.0019,433000.0],["1998-07-01",9.0276,9.0276,8.6172,8.8737,120600.0],["1998-07-02",8.925,8.925,8.5146,8.5916,91600.0],["1998-07-06",8.5916,8.8737,8.5916,8.8737,24900.0],["1998-07-07",8.6685,8.8224,8.6172,8.7198,53900.0],["1998-07-08",8.6172,8.8737,8.6172,8.8737,150100.0],["1998-07-09",8.7198,9.0788,8.6172,9.0788,99400.0],["1998-07-10",8.925,9.1301,8.7198,8.7198,79500.0],["1998-07-13",8.7198,9.1301,8.7198,9.1045,53200.0],["1998-07-14",9.1301,9.1301,8.8224,9.0276,46900.0],["1998-07-15",8.925,9.1301,8.925,8.9763,155900.0],["1998-07-16",8.925,8.925,8.7711,8.7711,54500.0],["1998-07-17",8.7198,9.2584,8.7198,8.9763,123000.0],["1998-07-20",9.0276,9.0276,8.7198,8.9763,52800.0],["1998-07-21",9.1301,9.1301,8.6172,8.7198,94100.0],["1998-07-22",8.8224,9.0276,8.5659,8.848,77400.0],["1998-07-23",8.848,9.0019,8.7198,8.925,82700.0],["1998-07-24",9.0276,9.0276,8.8224,8.9763,58800.0],["1998-07-27",9.0276,9.0276,8.6172,8.8737,34200.0],["1998-07-28",8.925,8.925,8.5659,8.5659,40900.0],["1998-07-29",8.5146,8.5659,8.2069,8.4377,61400.0],["1998-07-30",8.5403,8.8224,8.412,8.8224,72200.0],["1998-07-31",8.5659,8.6172,8.2069,8.2325,69700.0],["1998-08-03",8.412,8.4633,8.2325,8.2582,15900.0],["1998-08-04",8.2069,8.2582,7.7452,7.7965,88900.0],["1998-08-05",7.5914,8.3607,7.4888,8.2582,126000.0],["1998-08-06",8.1556,8.2069,7.7965,7.976,62700.0],["1998-08-07",8.2069,8.2069,7.9504,8.0786,39000.0],["1998-08-10",8.053,8.053,7.5914,7.8735,90800.0],["1998-08-11",7.8991,7.8991,7.7196,7.7709,63300.0],["1998-08-12",8.0017,8.412,7.7965,8.3864,69800.0],["1998-08-13",8.2069,8.2069,7.5914,7.8478,85900.0],["1998-08-14",7.8991,8.1556,7.8991,8.0402,21800.0],["1998-08-17",8.1043,8.2069,8.0273,8.2069,30500.0],["1998-08-18",8.2069,8.2069,7.8991,8.1043,95300.0],["1998-08-19",8.1299,8.1299,8.053,8.1043,53100.0],["1998-08-20",8.2069,8.2069,7.8991,7.9504,41700.0],["1998-08-21",8.1043,8.1043,7.3605,7.6939,85800.0],["1998-08-24",7.6683,7.6683,7.4888,7.6426,17600.0],["1998-08-25",7.6939,7.8478,7.6426,7.8478,63300.0],["1998-08-26",7.5914,7.7452,7.4888,7.617,43700.0],["1998-08-27",7.5914,7.5914,7.3349,7.4118,52500.0],["1998-08-28",7.4456,7.626,7.0592,7.0592,57300.0],["1998-08-31",8.1928,8.1928,7.1622,7.1622,146200.0],["1998-09-01",7.2138,7.3683,6.8531,7.0849,180000.0],["1998-09-02",7.0592,7.9351,7.0592,7.626,74100.0],["1998-09-03",7.3683,7.4714,7.0592,7.188,75900.0],["1998-09-04",7.4714,7.5744,7.1107,7.2653,73400.0],["1998-09-08",7.2653,7.626,7.0077,7.2138,194200.0],["1998-09-09",7.2138,7.3683,6.8788,7.0592,88700.0],["1998-09-10",7.1622,7.1622,6.8015,6.8015,142200.0],["1998-09-11",6.8015,7.4199,6.8015,7.4199,67900.0],["1998-09-14",7.4199,7.6775,7.2138,7.4456,55700.0],["1998-09-15",7.2138,7.3941,7.1107,7.2653,50400.0],["1998-09-16",7.3168,7.626,7.3168,7.5744,50100.0],["1998-09-17",7.2138,7.626,7.2138,7.5744,39400.0],["1998-09-18",7.4714,7.9351,7.4199,7.626,24300.0],["1998-09-21",7.626,7.8578,7.5744,7.7806,57600.0],["1998-09-22",7.6775,7.9351,7.6775,7.7806,21000.0],["1998-09-23",7.6775,7.9867,7.6775,7.8321,20800.0],["1998-09-24",7.8836,7.8836,7.4714,7.626,44800.0],["1998-09-25",7.4199,7.6517,7.291,7.4199,40800.0],["1998-09-28",7.4714,7.729,7.3683,7.729,23600.0],["1998-09-29",7.5229,7.6775,7.4456,7.4456,10800.0],["1998-09-30",7.3683,7.4199,6.3378,6.3893,151800.0],["1998-10-01",6.8015,7.0076,6.4924,6.9046,172000.0],["1998-10-02",7.0077,7.0077,6.6985,6.8015,104800.0],["1998-10-05",6.6985,6.75,6.5954,6.75,60800.0],["1998-10-06",6.647,6.8531,6.647,6.8015,66700.0],["1998-10-07",6.647,6.75,6.5439,6.647,110800.0],["1998-10-08",6.5954,6.5954,6.2347,6.3378,118500.0],["1998-10-09",6.6985,6.8531,6.3378,6.3893,55600.0],["1998-10-12",6.8015,6.8015,6.5954,6.5954,96700.0],["1998-10-13",6.647,6.647,6.3893,6.5439,39500.0],["1998-10-14",6.647,7.1622,6.4924,6.9561,66600.0],["1998-10-15",7.0076,7.1622,6.9046,7.1622,40300.0],["1998-10-16",7.2653,7.4199,7.0076,7.3168,69700.0],["1998-10-19",7.1107,7.4199,7.1107,7.2138,29100.0],["1998-10-20",7.3941,7.4199,7.2138,7.3555,22500.0],["1998-10-21",7.5229,7.5229,7.0592,7.0592,23700.0],["1998-10-22",7.0592,7.4199,7.0592,7.3426,40500.0],["1998-10-23",7.4199,7.5229,6.9046,7.0076,176700.0],["1998-10-26",7.0334,7.4199,7.0334,7.3683,28000.0],["1998-10-27",7.3941,7.5229,7.3168,7.4199,73700.0],["1998-10-28",7.4714,7.5744,7.3426,7.3683,45800.0],["1998-10-29",7.4199,7.626,7.4199,7.6195,69200.0],["1998-10-30",7.7033,8.3473,7.6775,7.9094,181600.0],["1998-11-02",8.1155,8.3731,8.0382,8.2443,86600.0],["1998-11-03",8.4246,8.4246,7.7806,8.0639,70000.0],["1998-11-04",8.2443,8.2443,7.7806,8.0382,30300.0],["1998-11-05",7.9867,8.4504,7.9867,8.4246,52300.0],["1998-11-06",8.2443,8.4762,8.1412,8.3731,87400.0],["1998-11-09",8.3473,8.605,8.3216,8.605,29200.0],["1998-11-10",8.5535,8.6565,8.2701,8.3989,92300.0],["1998-11-11",8.6565,8.8626,8.5535,8.7338,127800.0],["1998-11-12",8.6565,8.8111,8.5921,8.605,94500.0],["1998-11-13",8.6565,8.7596,8.5792,8.708,53300.0],["1998-11-16",8.6565,8.8626,8.6565,8.7596,62900.0],["1998-11-17",8.8626,8.8626,8.605,8.6565,113600.0],["1998-11-18",8.6565,8.708,8.6565,8.6565,58900.0],["1998-11-19",8.6565,9.0172,8.6565,9.0172,69300.0],["1998-11-20",8.8626,9.1718,8.8626,9.0172,159600.0],["1998-11-23",9.0172,9.2748,9.0172,9.0687,89100.0],["1998-11-24",9.0687,9.2233,9.0172,9.0687,50600.0],["1998-11-25",9.1718,9.1718,9.0687,9.1202,33600.0],["1998-11-27",9.112,9.1637,9.0084,9.0602,5500.0],["1998-11-30",8.9566,9.1378,8.4907,8.5684,225600.0],["1998-12-01",8.5942,9.0602,8.5684,9.0602,145700.0],["1998-12-02",9.0084,9.2155,8.9825,9.0861,126600.0],["1998-12-03",9.1637,9.3191,9.112,9.3191,103800.0],["1998-12-04",9.3191,9.3967,9.2414,9.3191,191000.0],["1998-12-07",9.3708,9.3708,9.112,9.1637,84100.0],["1998-12-08",9.112,9.2673,9.0602,9.2155,85600.0],["1998-12-09",9.112,9.4226,9.112,9.2932,45200.0],["1998-12-10",9.4226,9.4744,9.2155,9.2155,68600.0],["1998-12-11",9.112,9.2155,8.5942,8.646,42600.0],["1998-12-14",8.8013,8.9566,8.6978,8.9049,68300.0],["1998-12-15",8.9049,9.112,8.9049,8.9566,67500.0],["1998-12-16",9.0084,9.1637,8.9566,9.0343,57800.0],["1998-12-17",9.0343,9.2155,9.0343,9.1637,70800.0],["1998-12-18",9.0602,9.3191,9.0602,9.2673,37000.0],["1998-12-21",9.1637,9.3191,9.0602,9.3191,58300.0],["1998-12-22",9.2673,9.3708,9.1379,9.2155,70200.0],["1998-12-23",9.2155,9.2155,9.112,9.1637,65800.0],["1998-12-24",9.1637,9.2673,9.112,9.2414,85800.0],["1998-12-28",9.2155,9.3191,9.1637,9.2155,32700.0],["1998-12-29",9.1637,9.1896,9.112,9.1637,39500.0],["1998-12-30",9.1379,9.2932,9.112,9.1637,90700.0],["1998-12-31",9.1379,9.4744,9.1379,9.3708,44500.0],["1999-01-04",9.1637,9.3967,9.1637,9.3708,156100.0],["1999-01-05",9.3708,9.3708,9.2673,9.3708,73200.0],["1999-01-06",9.3191,9.3967,9.2155,9.2155,66300.0],["1999-01-07",9.1637,9.2155,9.0861,9.1379,58900.0],["1999-01-08",9.112,9.2673,9.0343,9.0343,91400.0],["1999-01-11",9.0343,9.112,8.9049,8.9049,31200.0],["1999-01-12",8.879,8.879,8.5166,8.6719,74300.0],["1999-01-13",8.5166,8.6978,8.5166,8.6201,65800.0],["1999-01-14",8.646,8.879,8.646,8.8013,90500.0],["1999-01-15",8.7237,8.879,8.6978,8.6978,96100.0],["1999-01-19",8.8013,8.9049,8.5425,8.6719,40600.0],["1999-01-20",8.5942,8.8013,8.5942,8.5942,50100.0],["1999-01-21",8.6978,8.6978,8.5942,8.6978,60900.0],["1999-01-22",8.5942,8.8013,8.5942,8.6201,72400.0],["1999-01-25",8.6201,8.6201,8.5942,8.5942,27000.0],["1999-01-26",8.5942,8.6978,8.5942,8.6719,119600.0],["1999-01-27",8.6978,8.9049,8.646,8.646,45500.0],["1999-01-28",8.6719,8.6978,8.6201,8.6719,118400.0],["1999-01-29",8.6719,8.6978,8.4907,8.6978,133700.0],["1999-02-01",8.5425,8.6978,8.4907,8.6719,104000.0],["1999-02-02",8.646,8.8531,8.6201,8.6978,131700.0],["1999-02-03",8.8013,8.8531,8.646,8.7237,109100.0],["1999-02-04",8.6978,8.7496,8.646,8.6719,113200.0],["1999-02-05",8.6719,8.6978,8.6201,8.6978,89100.0],["1999-02-08",8.6719,8.6978,8.6201,8.6719,61200.0],["1999-02-09",8.6719,8.6719,8.6201,8.646,78900.0],["1999-02-10",8.6201,8.6978,8.5942,8.6978,63500.0],["1999-02-11",8.7496,8.7496,8.646,8.7237,102800.0],["1999-02-12",8.6719,9.0084,8.5942,8.646,149100.0],["1999-02-16",8.646,8.9049,8.646,8.879,60200.0],["1999-02-17",8.6978,8.8013,8.6978,8.8013,113900.0],["1999-02-18",8.6719,8.8013,8.646,8.6978,20400.0],["1999-02-19",8.8013,8.8078,8.7496,8.8013,75300.0],["1999-02-22",8.6978,8.8013,8.6978,8.7754,74400.0],["1999-02-23",8.7754,8.9049,8.7754,8.9049,103700.0],["1999-02-24",8.8013,8.8531,8.7754,8.8013,81100.0],["1999-02-25",8.819,8.9491,8.819,8.819,57400.0],["1999-02-26",8.819,8.9231,8.819,8.819,74600.0],["1999-03-01",8.819,8.8971,8.819,8.819,50500.0],["1999-03-02",8.9231,8.9231,8.819,8.819,29600.0],["1999-03-03",8.819,8.871,8.6889,8.793,38900.0],["1999-03-04",8.715,8.819,8.6889,8.819,45200.0],["1999-03-05",8.8971,8.8971,8.6889,8.845,10200.0],["1999-03-08",8.819,8.9491,8.793,8.8711,64300.0],["1999-03-09",8.819,9.0271,8.741,8.845,54700.0],["1999-03-10",8.9231,8.9491,8.741,8.9491,49100.0],["1999-03-11",8.793,9.0532,8.767,8.767,17200.0],["1999-03-12",8.9491,8.9491,8.715,8.845,79400.0],["1999-03-15",8.689,8.845,8.689,8.767,34700.0],["1999-03-16",8.767,8.9231,8.741,8.793,69800.0],["1999-03-17",8.793,8.9231,8.689,8.9101,52200.0],["1999-03-18",8.845,8.9231,8.741,8.845,46000.0],["1999-03-19",8.793,8.819,8.6889,8.793,44400.0],["1999-03-22",8.741,8.793,8.6369,8.6629,29800.0],["1999-03-23",8.6369,8.6369,8.1686,8.3508,85400.0],["1999-03-24",8.2727,8.5068,8.2727,8.5068,22000.0],["1999-03-25",8.5068,8.5068,8.3508,8.5068,15700.0],["1999-03-26",8.5068,8.5068,8.3247,8.4808,89700.0],["1999-03-29",8.5329,8.5329,8.3247,8.3247,113600.0],["1999-03-30",8.3247,8.3768,8.1687,8.1947,26700.0],["1999-03-31",8.1947,8.2207,8.1687,8.1947,67100.0],["1999-04-01",8.1426,8.1687,8.0646,8.0906,83800.0],["1999-04-05",8.0906,8.0906,7.7264,7.7524,96800.0],["1999-04-06",7.9085,7.9345,7.5443,7.6484,173700.0],["1999-04-07",7.6484,7.9865,7.6484,7.9345,72400.0],["1999-04-08",7.8305,8.0646,7.7004,8.0646,18100.0],["1999-04-09",7.9605,8.0126,7.4923,7.8044,41800.0],["1999-04-12",7.8565,8.0126,7.6484,7.8044,96000.0],["1999-04-13",7.7264,7.9605,7.6223,7.7784,184500.0],["1999-04-14",7.8565,8.3247,7.7784,8.1166,104500.0],["1999-04-15",8.0646,8.9491,8.0646,8.5329,385300.0],["1999-04-16",8.5329,9.4174,8.5329,8.806,272100.0],["1999-04-19",8.8971,8.9231,8.6369,8.6629,73100.0],["1999-04-20",8.6629,8.793,8.6629,8.715,74000.0],["1999-04-21",8.793,8.845,8.6629,8.741,72700.0],["1999-04-22",8.6369,8.819,8.6369,8.6889,18600.0],["1999-04-23",8.793,8.793,8.6889,8.6889,21200.0],["1999-04-26",8.6889,8.845,8.5068,8.715,88300.0],["1999-04-27",8.819,8.845,8.715,8.741,86200.0],["1999-04-28",8.715,8.9491,8.715,8.9231,54200.0],["1999-04-29",8.8971,8.9491,8.767,8.9231,30400.0],["1999-04-30",8.9491,8.9491,8.767,8.793,69600.0],["1999-05-03",8.793,9.3133,8.767,9.2873,66500.0],["1999-05-04",9.1312,9.2092,9.0271,9.1572,79900.0],["1999-05-05",9.1052,9.1572,9.1052,9.1312,47100.0],["1999-05-06",9.1572,9.3653,9.1312,9.2613,92300.0],["1999-05-07",9.1572,9.4954,9.1572,9.4954,207100.0],["1999-05-10",9.5474,9.5735,9.2092,9.5214,96600.0],["1999-05-11",9.3913,9.5735,9.3913,9.5474,161000.0],["1999-05-12",9.5214,9.5214,9.4694,9.5214,117500.0],["1999-05-13",9.5735,9.5995,9.4954,9.4954,106000.0],["1999-05-14",9.4954,9.5214,9.4694,9.5214,139600.0],["1999-05-17",9.4954,9.5344,9.4694,9.5214,104700.0],["1999-05-18",9.4954,9.5735,9.4954,9.5214,42300.0],["1999-05-19",9.5734,9.5734,9.4954,9.5734,43700.0],["1999-05-20",9.5735,9.5735,9.5214,9.5474,76200.0],["1999-05-21",9.5474,9.5735,9.5214,9.5474,77800.0],["1999-05-24",9.5474,9.5735,9.5474,9.5474,55700.0],["1999-05-25",9.5474,9.5735,9.5214,9.5474,115400.0],["1999-05-26",9.5474,9.5995,9.5474,9.5734,100400.0],["1999-05-27",9.5912,9.6435,9.5651,9.6174,78600.0],["1999-05-28",9.5651,9.6696,9.5651,9.6174,81300.0],["1999-06-01",9.5912,9.6696,9.5912,9.6696,138700.0],["1999-06-02",9.6696,9.7219,9.5912,9.7219,113400.0],["1999-06-03",9.7742,9.931,9.7219,9.8264,76700.0],["1999-06-04",9.931,9.931,9.6958,9.8134,102300.0],["1999-06-07",9.8003,9.931,9.7219,9.8003,29300.0],["1999-06-08",9.8526,9.8787,9.539,9.5651,62400.0],["1999-06-09",9.6174,9.6958,9.5651,9.6174,26800.0],["1999-06-10",9.6958,9.7742,9.5912,9.7742,36700.0],["1999-06-11",9.6174,9.8526,9.5912,9.5912,14600.0],["1999-06-14",9.7219,9.7219,9.5912,9.5912,35400.0],["1999-06-15",9.5912,9.7219,9.5912,9.6958,43000.0],["1999-06-16",9.6696,9.7742,9.6696,9.6958,11100.0],["1999-06-17",9.6696,9.7219,9.6174,9.7219,34600.0],["1999-06-18",9.748,9.748,9.6174,9.6696,40200.0],["1999-06-21",9.6174,9.7219,9.6174,9.6696,80500.0],["1999-06-22",9.6174,9.8264,9.5912,9.6174,42200.0],["1999-06-23",9.6958,9.6958,9.5912,9.6435,426400.0],["1999-06-24",9.6174,9.6696,9.5912,9.5912,148100.0],["1999-06-25",9.6174,9.6174,9.5128,9.5128,16000.0],["1999-06-28",9.539,9.6435,9.4867,9.5651,39100.0],["1999-06-29",9.6174,9.7742,9.5651,9.5912,87600.0],["1999-06-30",9.5651,9.8003,9.5651,9.5651,102300.0],["1999-07-01",9.5912,9.5912,9.4083,9.4083,72500.0],["1999-07-02",9.5912,9.6174,9.4083,9.4606,77500.0],["1999-07-06",9.4083,9.5128,9.3821,9.4083,27300.0],["1999-07-07",9.4606,9.539,9.3821,9.4083,19000.0],["1999-07-08",9.356,9.4083,9.3037,9.3299,25700.0],["1999-07-09",9.356,9.4606,9.2515,9.2515,19900.0],["1999-07-12",9.2515,9.6696,9.2515,9.6174,60800.0],["1999-07-13",9.5912,9.6696,9.5128,9.6174,59700.0],["1999-07-14",9.6174,9.6174,9.4344,9.4344,59200.0],["1999-07-15",9.539,9.8264,9.5128,9.748,177100.0],["1999-07-16",9.8003,9.8264,9.5912,9.5912,41700.0],["1999-07-19",9.5912,9.7742,9.5651,9.7219,69400.0],["1999-07-20",9.7219,9.7219,9.5651,9.5912,130400.0],["1999-07-21",9.6174,9.6174,9.5651,9.6174,29500.0],["1999-07-22",9.6174,9.6696,9.5912,9.6696,62400.0],["1999-07-23",9.6174,9.8003,9.5912,9.7742,27000.0],["1999-07-26",9.8003,9.8003,9.5912,9.6174,39000.0],["1999-07-27",9.5912,9.8264,9.5912,9.8264,85300.0],["1999-07-28",9.8264,9.8787,9.6696,9.8787,108700.0],["1999-07-29",9.8787,10.2446,9.7219,9.9048,161200.0],["1999-07-30",10.0094,10.14,9.7219,10.0616,30300.0],["1999-08-02",10.1662,10.1662,9.7219,9.8003,24600.0],["1999-08-03",9.6696,9.748,9.6696,9.7219,20400.0],["1999-08-04",9.6696,9.6696,9.539,9.539,129100.0],["1999-08-05",9.539,9.5912,9.539,9.5651,76300.0],["1999-08-06",9.539,9.8003,9.539,9.6174,55300.0],["1999-08-09",9.5912,9.7742,9.5651,9.5912,35100.0],["1999-08-10",9.5651,9.6174,9.4605,9.6174,129300.0],["1999-08-11",9.6174,9.6174,9.4605,9.5128,27400.0],["1999-08-12",9.4606,9.5128,9.356,9.356,60800.0],["1999-08-13",9.5128,9.6174,9.4344,9.6174,10200.0],["1999-08-16",9.5912,9.6174,9.4344,9.6174,127900.0],["1999-08-17",9.5651,9.7742,9.5651,9.5912,26700.0],["1999-08-18",9.539,10.0355,9.4867,9.9963,79300.0],["1999-08-19",9.931,9.931,9.5128,9.6435,13600.0],["1999-08-20",9.5651,9.5912,9.5128,9.5912,45200.0],["1999-08-23",9.5128,9.7219,9.4867,9.5651,57100.0],["1999-08-24",9.6958,9.9571,9.5128,9.7219,53000.0],["1999-08-25",9.7219,9.748,9.6696,9.6696,39000.0],["1999-08-26",9.6696,9.7742,9.6696,9.7219,28100.0],["1999-08-27",9.7219,9.7742,9.7219,9.748,18000.0],["1999-08-30",9.7659,9.7921,9.6346,9.6609,40000.0],["1999-08-31",9.6346,9.7396,9.6084,9.6871,55800.0],["1999-09-01",9.6609,9.6871,9.6346,9.6609,35900.0],["1999-09-02",9.6609,9.6609,9.6346,9.6609,19200.0],["1999-09-03",9.6609,9.6871,9.5559,9.6871,22400.0],["1999-09-07",9.5559,9.7134,9.5559,9.5821,40500.0],["1999-09-08",9.5559,9.7134,9.5559,9.5821,33400.0],["1999-09-09",9.5559,9.6609,9.5559,9.6084,11200.0],["1999-09-10",9.5821,9.6346,9.5821,9.6346,65100.0],["1999-09-13",9.5821,9.6609,9.5821,9.6084,77400.0],["1999-09-14",9.6346,9.6346,9.5559,9.5559,4500.0],["1999-09-15",9.5559,9.6609,9.5559,9.5559,246500.0],["1999-09-16",9.5559,9.5821,9.5034,9.5034,70600.0],["1999-09-17",9.5033,9.5821,9.5033,9.5559,47800.0],["1999-09-20",9.5296,9.6084,9.5296,9.5559,30900.0],["1999-09-21",9.5559,9.5559,9.5559,9.5559,87900.0],["1999-09-22",9.5559,9.5821,9.5559,9.5821,13800.0],["1999-09-23",9.5821,9.5821,9.5034,9.5296,99100.0],["1999-09-24",9.5034,9.8709,9.5034,9.5296,77500.0],["1999-09-27",9.6215,9.6609,9.5034,9.5034,66700.0],["1999-09-28",9.6346,9.6346,9.4509,9.5296,94800.0],["1999-09-29",9.6346,9.6346,9.5296,9.5296,44100.0],["1999-09-30",9.6609,9.6609,9.4508,9.4508,54100.0],["1999-10-01",9.4902,9.6609,9.4246,9.5559,139900.0],["1999-10-04",9.5427,9.6346,9.4771,9.5296,38800.0],["1999-10-05",9.6346,9.6346,9.4508,9.4508,12800.0],["1999-10-06",9.5034,9.5296,9.1883,9.3196,39200.0],["1999-10-07",9.3065,9.4246,9.2408,9.3458,59600.0],["1999-10-08",9.3196,9.6084,9.2933,9.5559,15100.0],["1999-10-11",9.6084,9.6084,9.3458,9.3458,27400.0],["1999-10-12",9.4509,9.5034,9.3458,9.4771,11900.0],["1999-10-13",9.6215,9.6215,8.8733,9.1096,37800.0],["1999-10-14",9.1752,9.1883,8.8733,9.1358,21300.0],["1999-10-15",8.9783,9.0833,8.8733,9.0046,56000.0],["1999-10-18",9.0571,9.0571,8.8733,8.8733,12300.0],["1999-10-19",8.9258,9.0308,8.9258,8.9258,16100.0],["1999-10-20",9.0571,9.0571,8.9258,9.0046,7600.0],["1999-10-21",8.9521,8.9783,8.9258,8.9521,38300.0],["1999-10-22",8.9258,9.2408,8.9258,9.2408,11900.0],["1999-10-25",9.2408,9.2933,8.9521,9.1096,11700.0],["1999-10-26",9.1358,9.3458,8.9783,8.9783,65300.0],["1999-10-27",8.9783,9.1883,8.9783,9.1358,28900.0],["1999-10-28",9.0308,9.3458,9.0308,9.3458,85600.0],["1999-10-29",9.3983,9.6084,9.2671,9.6084,53700.0],["1999-11-01",9.4509,9.6871,9.4509,9.5821,129500.0],["1999-11-02",9.5821,9.6871,9.5296,9.6084,35800.0],["1999-11-03",9.5296,9.6609,9.4508,9.5559,128400.0],["1999-11-04",9.4509,9.5559,9.3983,9.3983,104000.0],["1999-11-05",9.6084,9.6084,9.4246,9.4246,22300.0],["1999-11-08",9.4246,9.5034,9.3458,9.3721,99300.0],["1999-11-09",9.3458,9.4509,9.3458,9.3983,68900.0],["1999-11-10",9.3852,9.4246,9.3458,9.3458,81800.0],["1999-11-11",9.3458,9.3458,9.2408,9.2933,21600.0],["1999-11-12",9.2408,9.5034,9.2408,9.4771,56000.0],["1999-11-15",9.3983,9.4771,9.3983,9.3983,46400.0],["1999-11-16",9.3983,9.4771,9.3983,9.4246,55100.0],["1999-11-17",9.4509,9.4771,9.3983,9.3983,39800.0],["1999-11-18",9.3983,9.5034,9.3983,9.5034,58100.0],["1999-11-19",9.4246,9.5034,9.3983,9.5034,77700.0],["1999-11-22",9.5034,9.5034,9.4509,9.4771,69900.0],["1999-11-23",9.4508,9.7921,9.4508,9.7921,203600.0],["1999-11-24",9.6871,9.6871,9.5034,9.6084,44200.0],["1999-11-26",9.5559,9.5559,9.5559,9.5559,2100.0],["1999-11-29",9.7142,9.7142,9.4767,9.5031,61600.0],["1999-11-30",9.5031,9.8198,9.5031,9.7142,70600.0],["1999-12-01",9.6614,9.9254,9.6087,9.8198,170200.0],["1999-12-02",9.7406,9.8198,9.6878,9.7406,161800.0],["1999-12-03",9.7934,9.8726,9.7142,9.7934,170700.0],["1999-12-06",9.7142,9.9254,9.7142,9.767,216800.0],["1999-12-07",9.767,9.7934,9.6087,9.6351,160500.0],["1999-12-08",9.6087,9.7142,9.3975,9.4503,188900.0],["1999-12-09",9.4767,9.5559,9.3183,9.5031,101200.0],["1999-12-10",9.6087,9.6087,9.5295,9.5295,76000.0],["1999-12-13",9.5295,9.5295,9.5031,9.5031,47000.0],["1999-12-14",9.5295,9.5295,9.4503,9.4767,19900.0],["1999-12-15",9.4503,9.4503,9.3447,9.3711,36800.0],["1999-12-16",9.4239,9.4239,9.2391,9.2391,109400.0],["1999-12-17",9.2391,9.2523,9.2391,9.2391,20300.0],["1999-12-20",9.2391,9.2919,9.1071,9.2919,235000.0],["1999-12-21",9.1599,9.2391,9.1335,9.2391,53700.0],["1999-12-22",9.1599,9.2919,9.0807,9.2391,20700.0],["1999-12-23",9.1335,9.3975,9.0543,9.3447,45100.0],["1999-12-27",9.1863,9.2919,9.1335,9.2919,28100.0],["1999-12-28",9.2391,9.3183,9.0543,9.1335,32500.0],["1999-12-29",9.1863,9.2391,9.1071,9.1071,54900.0],["1999-12-30",9.1071,9.1335,9.0543,9.1071,80600.0],["1999-12-31",9.0543,9.1335,9.0015,9.1269,18100.0],["2000-01-03",9.1335,9.1335,8.9751,9.0015,43500.0],["2000-01-04",8.9223,8.9487,8.6847,8.6847,62800.0],["2000-01-05",8.6847,8.8167,8.6056,8.6583,65400.0],["2000-01-06",8.5792,8.6583,8.5528,8.6583,47500.0],["2000-01-07",8.5528,8.8695,8.5528,8.8695,68000.0],["2000-01-10",8.6584,8.7639,8.3944,8.3944,49700.0],["2000-01-11",8.3944,8.4472,8.1832,8.1832,115500.0],["2000-01-12",8.1304,8.236,8.1304,8.1304,233500.0],["2000-01-13",8.1304,8.2096,8.1304,8.2096,112700.0],["2000-01-14",8.236,8.3152,8.1568,8.1568,103600.0],["2000-01-18",8.1832,8.236,8.1568,8.1568,25800.0],["2000-01-19",8.1568,8.2096,8.0776,8.0776,44500.0],["2000-01-20",8.0512,8.104,7.7608,7.7608,83500.0],["2000-01-21",7.7608,8.0248,7.7608,7.9984,71500.0],["2000-01-24",7.9192,7.9192,7.5497,7.6816,75100.0],["2000-01-25",7.6289,7.6552,7.4969,7.5497,272700.0],["2000-01-26",7.5233,7.7344,7.5233,7.6289,49000.0],["2000-01-27",7.708,7.9192,7.708,7.7872,50800.0],["2000-01-28",7.708,7.7608,7.6025,7.6289,40400.0],["2000-01-31",7.708,7.708,7.5497,7.6289,44300.0],["2000-02-01",7.6552,7.708,7.4969,7.6552,49600.0],["2000-02-02",7.8136,7.8664,7.6553,7.708,16800.0],["2000-02-03",7.6816,7.7872,7.6816,7.708,47300.0],["2000-02-04",7.708,7.8136,7.6816,7.8136,297000.0],["2000-02-07",7.708,7.8136,7.6025,7.7872,38700.0],["2000-02-08",7.708,7.8136,7.5497,7.5761,71100.0],["2000-02-09",7.5761,7.6289,7.4969,7.5497,133400.0],["2000-02-10",7.4969,7.6025,7.4441,7.4705,45600.0],["2000-02-11",7.4441,7.5497,7.4441,7.4969,42100.0],["2000-02-14",7.4969,7.4969,7.3913,7.4177,62800.0],["2000-02-15",7.3913,7.4177,7.2857,7.3913,246700.0],["2000-02-16",7.3649,7.3913,7.3649,7.3649,50500.0],["2000-02-17",7.3649,7.3913,7.1273,7.1273,178500.0],["2000-02-18",7.1009,7.2857,7.0217,7.0217,328600.0],["2000-02-22",7.0481,7.2329,6.9161,6.9425,85800.0],["2000-02-23",6.9821,7.0481,6.9161,6.9161,22000.0],["2000-02-24",6.9161,7.1801,6.8897,6.9689,52900.0],["2000-02-25",7.0217,7.0481,6.9161,7.0217,35100.0],["2000-02-28",6.9685,7.4473,6.9419,7.3409,55600.0],["2000-02-29",7.2345,7.2877,7.0483,7.2079,67400.0],["2000-03-01",7.1813,7.1813,6.9153,6.9951,55700.0],["2000-03-02",7.0483,7.0483,6.8089,6.8089,98000.0],["2000-03-03",6.8089,6.9153,6.7823,6.8089,74900.0],["2000-03-06",6.9153,6.9685,6.7557,6.7557,66200.0],["2000-03-07",6.8089,6.9153,6.656,6.6759,77300.0],["2000-03-08",6.6759,6.8089,6.543,6.7025,214000.0],["2000-03-09",6.543,6.8355,6.543,6.7823,209200.0],["2000-03-10",6.7823,7.1281,6.6493,6.6493,156100.0],["2000-03-13",6.7025,6.7025,6.4898,6.5164,42200.0],["2000-03-14",6.6493,6.6759,6.5164,6.5164,35300.0],["2000-03-15",6.543,6.9153,6.5164,6.9153,28800.0],["2000-03-16",6.9685,7.66,6.8887,7.5537,106800.0],["2000-03-17",7.5537,7.66,7.4473,7.4473,70400.0],["2000-03-20",7.3675,7.66,7.3675,7.5803,61900.0],["2000-03-21",7.6069,7.7398,7.5005,7.7132,108400.0],["2000-03-22",7.4473,7.7132,7.4473,7.66,36800.0],["2000-03-23",7.4739,7.7132,7.4739,7.66,16200.0],["2000-03-24",7.6334,7.7664,7.4739,7.6866,26000.0],["2000-03-27",7.4739,7.7132,7.4473,7.4473,65000.0],["2000-03-28",7.4739,8.5112,7.2877,8.5112,113500.0],["2000-03-29",8.0856,8.2186,7.8462,8.0058,70300.0],["2000-03-30",7.8462,8.0324,7.8462,7.9526,248900.0],["2000-03-31",7.8728,8.6176,7.8462,8.591,335400.0],["2000-04-03",8.4314,8.6973,8.3782,8.458,77100.0],["2000-04-04",8.5112,8.5644,8.0856,8.4314,70500.0],["2000-04-05",8.3516,8.6175,8.192,8.5644,39000.0],["2000-04-06",8.5112,8.5112,8.3516,8.438,22100.0],["2000-04-07",8.4846,8.4846,8.3516,8.3516,4800.0],["2000-04-10",8.3516,8.3516,7.793,7.926,59300.0],["2000-04-11",7.9992,8.0856,7.9526,8.0324,68700.0],["2000-04-12",8.1388,8.2984,7.9792,8.1388,262900.0],["2000-04-13",8.2585,8.2585,7.7132,7.7664,40900.0],["2000-04-14",7.793,7.793,7.66,7.6866,78700.0],["2000-04-17",7.7664,7.7664,7.2877,7.6334,133100.0],["2000-04-18",7.6334,7.926,7.6068,7.8728,22100.0],["2000-04-19",7.926,8.0058,7.8462,7.926,32300.0],["2000-04-20",7.8462,7.8728,7.7398,7.8728,11900.0],["2000-04-24",7.8728,8.0324,7.7664,8.0324,42200.0],["2000-04-25",7.9526,7.9792,7.8196,7.8994,33600.0],["2000-04-26",7.8994,7.9792,7.8196,7.8994,30300.0],["2000-04-27",7.8994,7.9792,7.7132,7.9792,32700.0],["2000-04-28",7.9526,7.9526,7.7132,7.8196,49000.0],["2000-05-01",7.8462,8.0324,7.7132,7.7132,21200.0],["2000-05-02",7.7398,7.8728,7.66,7.66,40600.0],["2000-05-03",7.66,7.7132,7.6334,7.7132,40300.0],["2000-05-04",7.6334,7.7066,7.6334,7.6866,1900.0],["2000-05-05",7.66,7.793,7.6334,7.6866,26700.0],["2000-05-08",7.66,7.7664,7.66,7.66,11500.0],["2000-05-09",7.66,7.8196,7.6334,7.7132,26400.0],["2000-05-10",7.66,7.7132,7.6334,7.6334,11300.0],["2000-05-11",7.6334,7.8728,7.6334,7.8728,24300.0],["2000-05-12",7.8196,7.926,7.7132,7.7132,31600.0],["2000-05-15",7.7664,7.9526,7.7664,7.9526,42500.0],["2000-05-16",7.8196,8.0856,7.8196,8.0856,23400.0],["2000-05-17",7.8728,7.8994,7.7664,7.8196,42700.0],["2000-05-18",7.9792,8.1122,7.8462,7.8462,29700.0],["2000-05-19",7.8196,7.9792,7.8196,7.8462,6300.0],["2000-05-22",7.8196,8.1388,7.8196,8.1388,39500.0],["2000-05-23",8.0324,8.192,8.0324,8.1388,92500.0],["2000-05-24",8.0856,8.2984,8.0856,8.2984,75500.0],["2000-05-25",8.2718,8.4846,8.192,8.3782,112800.0],["2000-05-26",8.3782,8.458,8.3782,8.3782,25000.0],["2000-05-30",8.5388,8.5655,8.4317,8.5655,48900.0],["2000-05-31",8.5388,8.5388,8.4317,8.4317,38900.0],["2000-06-01",8.4317,8.512,8.2979,8.4585,90800.0],["2000-06-02",8.4852,8.7262,8.4852,8.5655,175900.0],["2000-06-05",8.5655,8.5923,8.4585,8.5655,31400.0],["2000-06-06",8.4585,8.4852,8.3514,8.3514,28000.0],["2000-06-07",8.338,8.512,8.2979,8.4852,71400.0],["2000-06-08",8.4585,8.4585,8.2979,8.3782,28700.0],["2000-06-09",8.3514,8.3782,8.1908,8.1908,78200.0],["2000-06-12",8.512,8.5388,8.2176,8.3514,29100.0],["2000-06-13",8.2176,8.512,8.2176,8.512,117700.0],["2000-06-14",8.512,8.512,8.1373,8.1908,49100.0],["2000-06-15",8.1908,8.3246,8.1373,8.2176,33600.0],["2000-06-16",8.2176,8.2176,8.0302,8.0837,44900.0],["2000-06-19",8.0837,8.2443,8.0837,8.164,85700.0],["2000-06-20",8.1373,8.2443,8.1373,8.1373,108900.0],["2000-06-21",8.1373,8.2176,8.1373,8.1373,62500.0],["2000-06-22",8.1373,8.3514,8.1373,8.2176,82300.0],["2000-06-23",8.2176,8.4585,8.1908,8.3514,91900.0],["2000-06-26",8.2979,8.6191,8.2176,8.5388,179800.0],["2000-06-27",8.5655,8.8064,8.512,8.6191,217700.0],["2000-06-28",8.6057,8.9671,8.5923,8.9135,240900.0],["2000-06-29",8.6726,9.5292,8.5923,8.9671,309800.0],["2000-06-30",9.0206,9.0206,7.4146,7.4681,1237400.0],["2000-07-03",7.6287,8.1373,7.6019,8.1373,251800.0],["2000-07-05",8.1105,8.5388,8.0302,8.3246,231900.0],["2000-07-06",8.4317,8.512,8.3514,8.4317,277300.0],["2000-07-07",8.4317,8.6191,8.4317,8.4585,123600.0],["2000-07-10",8.4585,8.6458,8.3514,8.3782,43900.0],["2000-07-11",8.4317,8.4317,8.1908,8.1908,177000.0],["2000-07-12",8.2443,8.2711,8.1373,8.2443,253600.0],["2000-07-13",8.2711,8.2711,8.164,8.2711,101200.0],["2000-07-14",8.1908,8.4049,8.1908,8.3782,48100.0],["2000-07-17",8.3782,8.3782,8.0837,8.1908,50900.0],["2000-07-18",8.2176,8.2176,8.0837,8.0837,60200.0],["2000-07-19",8.1105,8.1373,8.0034,8.0302,31300.0],["2000-07-20",8.0302,8.3246,7.9767,8.2979,90300.0],["2000-07-21",8.2711,8.3514,7.9499,8.057,112300.0],["2000-07-24",8.1373,8.2711,7.9767,8.1373,102100.0],["2000-07-25",8.0302,8.2443,7.9231,8.2176,47700.0],["2000-07-26",8.1373,8.1908,7.9231,8.164,62000.0],["2000-07-27",8.057,8.164,8.057,8.1373,57900.0],["2000-07-28",8.1373,8.2443,8.0302,8.057,109400.0],["2000-07-31",8.0837,8.4852,8.0302,8.4049,128700.0],["2000-08-01",8.2979,8.3246,8.1373,8.2979,62500.0],["2000-08-02",8.4317,8.4317,8.1373,8.2979,24200.0],["2000-08-03",8.1105,8.6191,8.1105,8.5655,77400.0],["2000-08-04",8.5655,8.7262,8.4585,8.5923,76000.0],["2000-08-07",8.5655,8.5655,8.3514,8.5655,36000.0],["2000-08-08",8.5388,8.5388,8.2979,8.3514,84300.0],["2000-08-09",8.3246,8.3514,8.2176,8.2176,76400.0],["2000-08-10",8.2176,8.4049,8.2176,8.2979,52000.0],["2000-08-11",8.2979,8.4852,8.2443,8.4585,47200.0],["2000-08-14",8.4317,8.4585,8.3782,8.4317,31800.0],["2000-08-15",8.4317,8.512,8.2979,8.2979,23100.0],["2000-08-16",8.2979,8.512,8.2979,8.2979,28600.0],["2000-08-17",8.2979,8.4786,8.2979,8.4317,26000.0],["2000-08-18",8.2979,8.3046,8.1373,8.1908,28000.0],["2000-08-21",8.1908,8.2443,8.057,8.1373,18100.0],["2000-08-22",8.1373,8.2711,8.1373,8.1373,17700.0],["2000-08-23",8.1908,8.1908,8.0302,8.057,16100.0],["2000-08-24",8.057,8.0837,7.7625,7.8161,110300.0],["2000-08-25",7.9499,7.9499,7.6822,7.6822,128700.0],["2000-08-28",7.7358,7.8964,7.709,7.709,62000.0],["2000-08-29",7.709,7.7893,7.6555,7.6822,68400.0],["2000-08-30",7.7496,7.817,7.6822,7.7631,49500.0],["2000-08-31",7.7631,8.0057,7.7092,7.9787,79200.0],["2000-09-01",7.7631,7.9518,7.7361,7.9518,30200.0],["2000-09-05",7.7361,8.0866,7.7361,7.844,66500.0],["2000-09-06",7.8709,8.1944,7.7361,7.8979,137100.0],["2000-09-07",7.7631,7.9518,7.7631,7.9518,43900.0],["2000-09-08",7.7092,8.1135,7.7092,8.0866,23000.0],["2000-09-11",8.1405,8.1944,8.0596,8.1674,44300.0],["2000-09-12",8.1944,8.2213,7.5474,8.0326,3440900.0],["2000-09-13",7.9787,8.5178,7.8979,8.5178,123800.0],["2000-09-14",8.5178,8.5448,8.4639,8.4909,154800.0],["2000-09-15",8.3022,8.5178,8.1944,8.2213,111800.0],["2000-09-18",8.2213,8.2752,8.0057,8.0326,89600.0],["2000-09-19",7.9787,8.2752,7.9787,8.2483,55200.0],["2000-09-20",8.2213,8.3022,8.0326,8.2752,43000.0],["2000-09-21",8.2213,8.2752,7.9518,8.0326,62200.0],["2000-09-22",7.9922,8.2483,7.9787,8.2213,82100.0],["2000-09-25",8.1405,8.1944,7.9787,8.1674,52000.0],["2000-09-26",8.0326,8.3831,8.0326,8.2752,48300.0],["2000-09-27",8.2483,8.3561,8.2213,8.2752,82500.0],["2000-09-28",8.3022,8.6257,8.2752,8.6257,128300.0],["2000-09-29",8.4909,8.4909,8.41,8.41,88000.0],["2000-10-02",8.41,8.41,8.1944,8.1944,58900.0],["2000-10-03",8.3022,8.3022,8.1674,8.1944,36200.0],["2000-10-04",8.2483,8.5178,8.2483,8.5178,26800.0],["2000-10-05",8.3561,8.6257,8.3561,8.5178,125600.0],["2000-10-06",8.5178,8.5178,8.0326,8.1135,22400.0],["2000-10-09",8.1944,8.2483,7.9787,8.1944,18100.0],["2000-10-10",8.1944,8.1944,7.8709,7.9787,39200.0],["2000-10-11",7.8979,7.9248,7.7631,7.79,307900.0],["2000-10-12",7.79,7.844,7.6553,7.6553,353500.0],["2000-10-13",7.6553,7.7361,7.6553,7.7361,124100.0],["2000-10-16",7.7092,7.7631,7.7092,7.7092,110300.0],["2000-10-17",7.7092,7.7092,7.6014,7.6014,70900.0],["2000-10-18",7.6014,7.6283,7.4935,7.5205,250800.0],["2000-10-19",7.4935,7.6553,7.4935,7.6553,212200.0],["2000-10-20",7.6553,7.6553,7.6014,7.6283,10000.0],["2000-10-23",7.6283,7.7092,7.6014,7.6822,35700.0],["2000-10-24",7.6014,7.9787,7.6014,7.6822,112400.0],["2000-10-25",7.6553,7.7631,7.6283,7.7361,18900.0],["2000-10-26",7.817,8.0866,7.6553,8.0866,67400.0],["2000-10-27",7.9787,8.0865,7.7092,7.8979,38400.0],["2000-10-30",7.8979,8.1944,7.8979,8.1674,19100.0],["2000-10-31",8.1674,8.1944,8.0596,8.1944,41500.0],["2000-11-01",8.1135,8.1405,8.0326,8.0326,22600.0],["2000-11-02",8.0326,8.1944,7.9518,8.1944,52500.0],["2000-11-03",8.1135,8.1944,8.1135,8.1405,16100.0],["2000-11-06",8.1674,8.1674,8.0326,8.0866,15200.0],["2000-11-07",8.1405,8.1944,8.0326,8.1674,47400.0],["2000-11-08",8.1674,8.1674,8.0057,8.1405,73400.0],["2000-11-09",8.0866,8.1944,8.0326,8.1944,38300.0],["2000-11-10",8.0596,8.0866,7.9248,7.9248,34700.0],["2000-11-13",7.9248,8.0057,7.817,7.8979,37000.0],["2000-11-14",7.9248,7.9787,7.817,7.8979,37300.0],["2000-11-15",7.8709,8.437,7.8035,8.3022,326200.0],["2000-11-16",8.3022,8.3291,7.9787,8.0057,155900.0],["2000-11-17",8.1135,8.3291,7.9248,7.9787,62900.0],["2000-11-20",7.8709,8.0326,7.8709,7.9787,56500.0],["2000-11-21",7.9316,7.9518,7.8709,7.9248,31000.0],["2000-11-22",7.8979,8.0326,7.8709,8.0326,77600.0],["2000-11-24",8.0057,8.2483,7.8979,8.2483,21000.0],["2000-11-27",8.2011,8.4639,8.0596,8.0866,104100.0],["2000-11-28",8.0865,8.1405,7.8709,7.9787,119400.0],["2000-11-29",7.9831,8.0374,7.9831,8.0102,94700.0],["2000-11-30",8.0102,8.1731,7.9831,8.0645,87400.0],["2000-12-01",8.146,8.2275,8.0645,8.1732,29800.0],["2000-12-04",8.1732,8.2546,8.0374,8.0917,79700.0],["2000-12-05",8.0374,8.5261,8.0374,8.4718,119700.0],["2000-12-06",8.4718,8.6076,8.2275,8.2546,89200.0],["2000-12-07",8.2003,8.3632,8.1188,8.2546,107200.0],["2000-12-08",8.2818,8.5804,8.2546,8.5804,99900.0],["2000-12-11",8.4447,8.6619,8.3904,8.4718,64600.0],["2000-12-12",8.5261,8.6619,8.4175,8.4175,48600.0],["2000-12-13",8.3904,8.3904,8.2546,8.2546,63600.0],["2000-12-14",8.3089,8.3089,8.0374,8.0917,71300.0],["2000-12-15",8.0645,8.0917,7.9559,7.9559,124500.0],["2000-12-18",8.0102,8.2546,8.0102,8.2003,106800.0],["2000-12-19",8.2003,8.6076,8.2003,8.5533,230500.0],["2000-12-20",8.499,8.6076,8.3361,8.5533,117100.0],["2000-12-21",8.5261,8.6619,8.5261,8.6076,65900.0],["2000-12-22",8.5533,8.6891,8.5533,8.6891,62100.0],["2000-12-26",8.6891,8.7977,8.6619,8.7434,141500.0],["2000-12-27",8.6891,8.852,8.6891,8.852,72300.0],["2000-12-28",8.7705,9.1235,8.7705,9.1235,127200.0],["2000-12-29",9.1235,9.1778,9.0421,9.1235,239400.0],["2001-01-02",9.0149,9.0964,8.4175,8.499,131100.0],["2001-01-03",8.499,8.9063,8.499,8.9063,192400.0],["2001-01-04",8.9063,9.8295,8.9063,9.6123,451500.0],["2001-01-05",9.5037,9.5308,8.9606,8.9606,190100.0],["2001-01-08",9.0421,9.0421,8.8248,9.0149,83400.0],["2001-01-09",8.9877,9.0692,8.9063,9.0149,70200.0],["2001-01-10",9.0692,9.0964,8.8791,8.9334,140400.0],["2001-01-11",9.1099,9.1371,8.852,8.9063,45500.0],["2001-01-12",8.8791,8.9334,8.8791,8.9334,34800.0],["2001-01-16",8.9334,9.2321,8.852,9.1507,137300.0],["2001-01-17",9.0964,9.1303,8.8248,8.9877,95900.0],["2001-01-18",9.0692,9.0692,8.852,9.0421,28700.0],["2001-01-19",8.9063,9.0149,8.852,8.852,60200.0],["2001-01-22",8.9063,8.9063,8.7162,8.7434,229000.0],["2001-01-23",8.7162,9.0149,8.7162,9.0149,42100.0],["2001-01-24",8.852,9.0149,8.852,9.0149,29400.0],["2001-01-25",8.9606,8.9606,8.852,8.852,21700.0],["2001-01-26",8.8791,9.0149,8.8248,8.9877,42000.0],["2001-01-29",9.0149,9.2321,8.9063,9.0692,35800.0],["2001-01-30",9.0421,9.1778,8.9606,9.0149,154000.0],["2001-01-31",9.0285,9.0964,9.0149,9.0964,47800.0],["2001-02-01",9.0421,9.1507,8.9877,9.0896,53300.0],["2001-02-02",9.0421,9.2321,9.0421,9.1235,40300.0],["2001-02-05",9.0692,9.0964,8.9877,9.0828,16400.0],["2001-02-06",9.0964,9.1235,8.9063,9.0692,17000.0],["2001-02-07",8.9334,9.1235,8.9334,9.0964,47000.0],["2001-02-08",9.0149,9.0964,8.9334,8.9606,51600.0],["2001-02-09",9.0149,9.0964,8.9334,9.0149,74400.0],["2001-02-12",9.0149,9.4222,9.0149,9.4222,68000.0],["2001-02-13",9.3136,9.558,9.3136,9.5037,136500.0],["2001-02-14",9.4494,9.5037,9.2321,9.5037,50000.0],["2001-02-15",9.4765,9.558,9.3951,9.558,101500.0],["2001-02-16",9.4969,9.4969,9.3407,9.395,47800.0],["2001-02-20",9.3679,9.395,9.1235,9.2321,90600.0],["2001-02-21",9.1507,9.2321,8.9063,9.1778,40700.0],["2001-02-22",9.1507,9.1507,8.8791,8.9606,84000.0],["2001-02-23",8.9606,9.3136,8.9063,9.205,72800.0],["2001-02-26",9.3407,9.558,9.0149,9.5308,52600.0],["2001-02-27",9.5079,9.5625,9.3166,9.4259,69700.0],["2001-02-28",9.4259,9.5625,9.2347,9.5352,51800.0],["2001-03-01",9.3986,9.5352,9.2073,9.5352,41200.0],["2001-03-02",9.4259,9.542,9.4259,9.5079,43100.0],["2001-03-05",9.5352,9.5352,9.3439,9.3986,36700.0],["2001-03-06",9.4532,9.5079,9.3986,9.4532,20800.0],["2001-03-07",9.4805,9.5625,9.3439,9.4259,42400.0],["2001-03-08",9.4532,9.4532,9.262,9.2893,55100.0],["2001-03-09",9.18,9.262,9.098,9.098,57000.0],["2001-03-12",9.1527,9.2347,9.0707,9.1322,134800.0],["2001-03-13",9.2346,9.6171,9.1527,9.5079,109300.0],["2001-03-14",9.3986,9.4806,9.0161,9.2073,200400.0],["2001-03-15",9.262,9.3986,9.18,9.18,215200.0],["2001-03-16",9.3713,9.3713,9.0434,9.2346,105200.0],["2001-03-19",9.2347,9.5625,9.2073,9.4532,53800.0],["2001-03-20",9.262,9.6172,9.262,9.4532,129900.0],["2001-03-21",9.3986,9.4532,9.3098,9.3713,61500.0],["2001-03-22",9.3439,9.3986,8.9614,9.18,70300.0],["2001-03-23",9.2073,9.2961,9.1254,9.1527,177700.0],["2001-03-26",9.2073,9.2893,9.18,9.2893,43600.0],["2001-03-27",9.18,9.2893,9.1254,9.262,100000.0],["2001-03-28",9.262,9.3986,9.1527,9.2346,98300.0],["2001-03-29",9.2073,9.3439,9.0707,9.2073,86500.0],["2001-03-30",9.2073,9.2346,9.0434,9.0707,365100.0],["2001-04-02",9.0707,9.6171,9.0707,9.0707,210900.0],["2001-04-03",9.0707,9.2893,9.0161,9.2688,113500.0],["2001-04-04",9.18,9.262,9.0161,9.0161,124300.0],["2001-04-05",9.0434,9.4259,9.0161,9.4259,40000.0],["2001-04-06",9.3986,9.4532,9.1254,9.2893,64900.0],["2001-04-09",9.2019,9.3767,9.0051,9.1363,71800.0],["2001-04-10",9.027,9.5822,9.027,9.1887,167400.0],["2001-04-11",9.2019,9.5079,9.1363,9.2062,73300.0],["2001-04-12",9.2456,9.3592,8.9833,9.3112,54000.0],["2001-04-16",9.18,9.3155,9.0663,9.1363,61700.0],["2001-04-17",9.1363,9.2019,9.1363,9.2019,52300.0],["2001-04-18",9.1713,9.5953,9.1713,9.3723,100000.0],["2001-04-19",9.3724,9.3724,9.2281,9.3155,37600.0],["2001-04-20",9.2674,9.3112,9.0139,9.2194,43300.0],["2001-04-23",9.2194,9.2194,8.9527,8.9702,39900.0],["2001-04-24",9.0008,9.3636,9.0008,9.2194,56200.0],["2001-04-25",9.1975,9.1975,9.0489,9.0882,154900.0],["2001-04-26",9.0707,9.18,9.0707,9.1319,112100.0],["2001-04-27",9.1319,9.2237,9.062,9.062,77200.0],["2001-04-30",9.1144,9.18,9.0926,9.1363,127700.0],["2001-05-01",9.1144,9.3942,9.1144,9.3942,94300.0],["2001-05-02",9.3549,9.4423,9.2325,9.3811,105500.0],["2001-05-03",9.3111,9.4467,9.2499,9.3855,99000.0],["2001-05-04",9.3461,9.5734,9.3199,9.5734,39100.0],["2001-05-07",9.5734,9.604,9.5079,9.5079,142700.0],["2001-05-08",9.5691,9.5691,9.4204,9.5254,46300.0],["2001-05-09",9.4423,9.5691,9.4292,9.4642,61600.0],["2001-05-10",9.4423,9.5516,9.4204,9.4423,27300.0],["2001-05-11",9.4423,9.5297,9.3811,9.3986,44400.0],["2001-05-14",9.3767,9.4336,9.3592,9.3898,4100.0],["2001-05-15",9.3986,9.3986,9.2456,9.3155,58600.0],["2001-05-16",9.2674,9.4641,9.2456,9.3986,59800.0],["2001-05-17",9.3112,9.4904,9.3112,9.4729,29300.0],["2001-05-18",9.3112,9.4685,9.2456,9.4685,29000.0],["2001-05-21",9.3549,9.5166,9.3549,9.5166,99600.0],["2001-05-22",9.5253,9.8357,9.5166,9.6652,157900.0],["2001-05-23",9.6478,9.6652,9.5997,9.6259,59100.0],["2001-05-24",9.6172,9.7177,9.6084,9.7177,49900.0],["2001-05-25",9.5953,9.7395,9.5953,9.7046,44400.0],["2001-05-29",9.5997,9.6521,9.521,9.5516,126000.0],["2001-05-30",9.589,9.8353,9.589,9.7693,122900.0],["2001-05-31",9.8089,9.8617,9.391,9.6154,94500.0],["2001-06-01",9.633,9.8529,9.5802,9.8397,77300.0],["2001-06-04",9.7033,10.0024,9.7033,9.9585,75600.0],["2001-06-05",9.9584,10.1168,9.9365,10.1168,153100.0],["2001-06-06",10.1168,10.2751,9.9804,10.2048,122900.0],["2001-06-07",10.1476,10.2048,10.13,10.1828,183000.0],["2001-06-08",10.1476,10.1828,10.1476,10.1652,40800.0],["2001-06-11",10.1652,10.174,10.1432,10.152,74400.0],["2001-06-12",10.196,10.3059,10.1608,10.2884,147200.0],["2001-06-13",10.2927,10.3587,10.1828,10.2576,101600.0],["2001-06-14",10.2356,10.2752,10.0508,10.1036,271000.0],["2001-06-15",10.0948,10.0992,10.02,10.0904,132100.0],["2001-06-18",10.0156,10.1608,10.0156,10.152,77300.0],["2001-06-19",10.0948,10.1652,10.0376,10.1564,42300.0],["2001-06-20",10.0816,10.3147,10.0816,10.2927,277700.0],["2001-06-21",10.2883,10.4555,10.2795,10.4555,240100.0],["2001-06-22",10.4335,10.4467,10.152,10.1652,54900.0],["2001-06-25",10.1168,10.1872,9.7209,9.7429,185400.0],["2001-06-26",9.7429,9.9936,9.7429,9.9585,116800.0],["2001-06-27",9.9936,10.0816,9.7209,9.9101,96500.0],["2001-06-28",9.8969,10.1828,9.8969,10.064,56900.0],["2001-06-29",10.0552,10.0992,8.938,8.938,697000.0],["2001-07-02",9.3514,9.5186,9.1271,9.2503,368400.0],["2001-07-03",9.1271,9.4482,9.1271,9.3866,89100.0],["2001-07-05",9.3734,9.501,9.2591,9.3602,230800.0],["2001-07-06",9.3382,9.3382,9.1931,9.1931,118000.0],["2001-07-09",9.1535,9.3119,9.1007,9.1579,125900.0],["2001-07-10",9.1579,9.3163,9.1007,9.2195,146200.0],["2001-07-11",9.2987,9.6418,9.2151,9.4834,435500.0],["2001-07-12",9.4878,9.8837,9.4878,9.8573,112800.0],["2001-07-13",9.8661,9.9584,9.7253,9.8045,43300.0],["2001-07-16",9.7693,10.0684,9.7693,10.0024,77600.0],["2001-07-17",9.9145,10.0904,9.8749,10.0596,118500.0],["2001-07-18",10.0112,10.4731,10.0112,10.4731,284300.0],["2001-07-19",10.3807,10.8382,10.3807,10.8338,739000.0],["2001-07-20",10.8382,10.8382,10.6842,10.715,269200.0],["2001-07-23",10.715,10.8162,10.6754,10.8118,108300.0],["2001-07-24",10.671,10.7326,10.2488,10.4027,126800.0],["2001-07-25",10.3367,10.3543,10.1124,10.2444,82500.0],["2001-07-26",10.196,10.3147,10.1652,10.2927,109300.0],["2001-07-27",10.2664,10.5918,10.2664,10.5874,122600.0],["2001-07-30",10.4687,10.627,10.4687,10.5787,115300.0],["2001-07-31",10.5347,10.715,10.5347,10.6226,159600.0],["2001-08-01",10.715,10.7546,10.6314,10.7326,180000.0],["2001-08-02",10.7282,10.8866,10.6226,10.8558,122000.0],["2001-08-03",10.8382,10.8426,10.6138,10.6622,46100.0],["2001-08-06",10.627,10.825,10.6094,10.6182,97200.0],["2001-08-07",10.6006,10.6666,10.4775,10.5039,33500.0],["2001-08-08",10.5127,10.6138,10.4907,10.605,70600.0],["2001-08-09",10.5171,10.5567,10.3587,10.5215,49400.0],["2001-08-10",10.3675,10.6446,10.3675,10.5787,60200.0],["2001-08-13",10.5743,10.6666,10.5347,10.6534,43100.0],["2001-08-14",10.6446,10.6534,10.4687,10.5874,53900.0],["2001-08-15",10.5479,10.6534,10.5127,10.649,41700.0],["2001-08-16",10.6226,10.7766,10.6006,10.7766,40200.0],["2001-08-17",10.6578,10.7722,10.5127,10.6094,43800.0],["2001-08-20",10.5039,10.7326,10.5039,10.7326,104100.0],["2001-08-21",10.605,10.847,10.605,10.6754,59000.0],["2001-08-22",10.7458,10.7502,10.4599,10.6622,35000.0],["2001-08-23",10.605,10.7722,10.5215,10.5215,74800.0],["2001-08-24",10.4907,10.5215,10.3323,10.3499,34400.0],["2001-08-27",10.3323,10.3587,9.9848,10.0596,36200.0],["2001-08-28",9.9892,9.9892,9.8441,9.8485,83200.0],["2001-08-29",9.9525,9.9525,9.8197,9.864,102100.0],["2001-08-30",9.8241,9.833,9.7356,9.8153,34800.0],["2001-08-31",9.833,9.9127,9.7887,9.9127,55300.0],["2001-09-04",9.8507,9.9215,9.8463,9.8463,53800.0],["2001-09-05",9.8463,9.8684,9.6693,9.771,63800.0],["2001-09-06",9.7179,9.771,9.6914,9.7047,30100.0],["2001-09-07",9.6471,9.6471,9.5808,9.5808,50900.0],["2001-09-10",9.5852,9.6162,9.4347,9.5144,175800.0],["2001-09-17",9.5763,9.6648,9.3816,9.3816,139800.0],["2001-09-18",9.4082,9.5498,9.3728,9.3993,156700.0],["2001-09-19",9.5586,9.5586,9.1604,9.2931,314500.0],["2001-09-20",9.2931,9.3329,9.125,9.271,271000.0],["2001-09-21",9.2444,9.2444,9.0497,9.094,67200.0],["2001-09-24",9.094,9.24,9.094,9.2267,135400.0],["2001-09-25",9.2798,9.5365,9.1781,9.5232,162800.0],["2001-09-26",9.5365,9.6029,9.4613,9.4613,61600.0],["2001-09-27",9.5719,10.072,9.4657,9.9613,61600.0],["2001-09-28",9.8684,10.072,9.6294,9.9038,50600.0],["2001-10-01",9.9038,9.9348,9.4082,9.6029,50800.0],["2001-10-02",9.6117,9.6693,9.5498,9.5985,48700.0],["2001-10-03",9.4701,9.6693,9.448,9.5852,210100.0],["2001-10-04",9.594,9.9304,9.5808,9.7224,134800.0],["2001-10-05",9.7533,9.9569,9.7179,9.8595,156500.0],["2001-10-08",9.8507,9.8507,9.6604,9.6914,76000.0],["2001-10-09",9.7622,9.7622,9.5365,9.6914,68000.0],["2001-10-10",9.7224,9.8241,9.6781,9.8241,124500.0],["2001-10-11",9.8418,10.0189,9.7356,9.8241,51600.0],["2001-10-12",9.8242,9.8242,9.6471,9.7179,41200.0],["2001-10-15",9.7224,9.9569,9.6914,9.9569,56100.0],["2001-10-16",9.9569,10.2888,9.8994,10.2888,62900.0],["2001-10-17",10.0675,10.2977,10.0675,10.1915,67500.0],["2001-10-18",10.1693,10.4083,10.1605,10.3862,183900.0],["2001-10-19",10.3419,10.541,10.2888,10.4879,110900.0],["2001-10-22",10.4879,10.5101,10.2667,10.3817,67700.0],["2001-10-23",10.3375,10.5056,10.2003,10.457,33300.0],["2001-10-24",10.2888,10.6472,10.2888,10.5986,41700.0],["2001-10-25",10.5543,10.6119,10.3773,10.5897,50600.0],["2001-10-26",10.3773,10.6473,10.3773,10.5897,65300.0],["2001-10-29",10.5499,10.5941,10.4083,10.5853,115600.0],["2001-10-30",10.5101,10.6428,10.3994,10.6207,21700.0],["2001-10-31",10.6163,10.6428,10.4481,10.603,44400.0],["2001-11-01",10.4924,10.7048,10.4348,10.7048,21500.0],["2001-11-02",10.5189,10.5764,10.4437,10.4658,23800.0],["2001-11-05",10.5986,10.7933,10.5145,10.7535,34600.0],["2001-11-06",10.7446,10.7977,10.5765,10.7446,38300.0],["2001-11-07",10.665,10.8021,10.572,10.572,30600.0],["2001-11-08",10.6074,10.842,10.6074,10.842,29500.0],["2001-11-09",10.7756,10.8375,10.6561,10.7535,18400.0],["2001-11-12",10.7358,10.9526,10.6207,10.9305,97700.0],["2001-11-13",10.9305,10.9836,10.5632,10.7667,104800.0],["2001-11-14",10.8243,10.9083,10.7535,10.8552,247500.0],["2001-11-15",10.842,10.8995,10.7446,10.7712,108600.0],["2001-11-16",10.7402,10.8995,10.6738,10.7004,21500.0],["2001-11-19",10.7579,10.8375,10.665,10.7313,59400.0],["2001-11-20",10.6782,10.7048,10.6119,10.6207,66000.0],["2001-11-21",10.5986,10.7756,10.5455,10.634,34200.0],["2001-11-23",10.6295,10.6959,10.541,10.6915,5000.0],["2001-11-26",10.7358,10.7535,10.5056,10.665,117100.0],["2001-11-27",10.6296,10.6827,10.5632,10.6384,84100.0],["2001-11-28",10.7275,10.7275,10.5449,10.5538,50700.0],["2001-11-29",10.5449,10.6874,10.5449,10.6874,92000.0],["2001-11-30",10.6874,10.9546,10.6607,10.7453,110000.0],["2001-12-03",10.7809,10.7809,10.625,10.6562,42600.0],["2001-12-04",10.5761,10.8032,10.5761,10.6963,38400.0],["2001-12-05",10.7097,10.8655,10.6295,10.6295,41800.0],["2001-12-06",10.7675,10.7987,10.7141,10.7408,44000.0],["2001-12-07",10.7319,10.7943,10.7319,10.7542,108500.0],["2001-12-10",10.7542,10.7542,10.6963,10.6963,105400.0],["2001-12-11",10.5983,10.7096,10.5271,10.5805,145300.0],["2001-12-12",10.7319,10.821,10.6295,10.6874,159300.0],["2001-12-13",10.6428,10.7542,10.5983,10.7096,78400.0],["2001-12-14",10.7764,10.821,10.5983,10.6785,67000.0],["2001-12-17",10.7096,10.8032,10.6518,10.7319,148000.0],["2001-12-18",10.7364,10.821,10.6918,10.8121,53900.0],["2001-12-19",10.6562,10.7675,10.6161,10.6874,337600.0],["2001-12-20",10.6874,10.7542,10.5538,10.6384,37300.0],["2001-12-21",10.6696,10.7497,10.5983,10.7007,70400.0],["2001-12-24",10.7007,10.7453,10.6651,10.6651,16100.0],["2001-12-26",10.6963,10.8432,10.5761,10.5939,55200.0],["2001-12-27",10.5672,10.7987,10.5672,10.7408,62100.0],["2001-12-28",10.6963,10.8299,10.6072,10.7586,58700.0],["2001-12-31",10.6651,10.821,10.6651,10.7898,47600.0],["2002-01-02",10.7319,10.7319,10.5761,10.5761,23500.0],["2002-01-03",10.5761,10.7854,10.5137,10.6206,36600.0],["2002-01-04",10.7052,10.7364,10.6028,10.6785,37800.0],["2002-01-07",10.6651,10.6829,10.5627,10.5983,45700.0],["2002-01-08",10.5983,10.7364,10.5983,10.7096,55000.0],["2002-01-09",10.7542,10.7542,10.6161,10.6429,42700.0],["2002-01-10",10.6829,10.7586,10.6072,10.7319,36400.0],["2002-01-11",10.7542,10.7542,10.6429,10.7364,29500.0],["2002-01-14",10.6339,10.7764,10.585,10.6874,65600.0],["2002-01-15",10.6874,10.7542,10.6874,10.7319,75700.0],["2002-01-16",10.7408,10.7497,10.6429,10.6429,30000.0],["2002-01-17",10.7096,10.7096,10.5894,10.5983,43700.0],["2002-01-18",10.6874,10.6874,10.4157,10.5271,77900.0],["2002-01-22",10.6206,10.625,10.4113,10.4736,29300.0],["2002-01-23",10.5761,10.5894,10.4247,10.5404,46300.0],["2002-01-24",10.5493,10.674,10.5493,10.674,49700.0],["2002-01-25",10.6206,10.7764,10.5983,10.7319,241600.0],["2002-01-28",10.7096,10.7675,10.6429,10.674,62300.0],["2002-01-29",10.7052,10.7052,10.6072,10.6384,92800.0],["2002-01-30",10.6117,10.91,10.5983,10.7764,136900.0],["2002-01-31",10.7631,11.0793,10.6918,10.8432,152000.0],["2002-02-01",10.7275,10.9546,10.723,10.9189,64500.0],["2002-02-04",10.8477,10.9368,10.7586,10.7586,45300.0],["2002-02-05",10.7542,10.7987,10.7096,10.7186,33300.0],["2002-02-06",10.7141,10.7319,10.6785,10.7096,94400.0],["2002-02-07",10.6963,10.8655,10.6963,10.723,68100.0],["2002-02-08",10.7319,10.8655,10.7052,10.8655,44200.0],["2002-02-11",10.7943,10.9056,10.7764,10.7987,45700.0],["2002-02-12",10.7764,10.7987,10.7542,10.7764,181900.0],["2002-02-13",10.7542,10.8655,10.7319,10.8566,219800.0],["2002-02-14",10.8566,10.9768,10.7765,10.8299,83600.0],["2002-02-15",10.8655,10.91,10.7987,10.8121,44300.0],["2002-02-19",10.8566,10.8655,10.7898,10.8032,29700.0],["2002-02-20",10.7765,10.8432,10.7542,10.8299,35400.0],["2002-02-21",10.7987,10.9546,10.6874,10.7764,39000.0],["2002-02-22",10.7497,10.8432,10.7319,10.8388,33700.0],["2002-02-25",10.7586,10.91,10.7586,10.8789,46700.0],["2002-02-26",10.8032,10.9546,10.7987,10.8922,48100.0],["2002-02-27",10.9594,11.0222,10.9594,11.0222,33300.0],["2002-02-28",11.0446,11.0446,10.8519,10.9415,20200.0],["2002-03-01",10.955,11.0625,10.8653,10.9684,51100.0],["2002-03-04",10.9102,11.067,10.8653,11.0222,60000.0],["2002-03-05",11.0311,11.0625,10.9998,11.0446,107600.0],["2002-03-06",10.9594,11.0849,10.9325,11.0849,99600.0],["2002-03-07",11.0804,11.2238,11.0804,11.2148,182000.0],["2002-03-08",11.2148,11.3134,11.179,11.2014,47400.0],["2002-03-11",11.2328,11.3134,11.179,11.2596,128500.0],["2002-03-12",11.2686,11.3358,11.179,11.2193,278200.0],["2002-03-13",11.2014,11.2686,11.1745,11.2417,69200.0],["2002-03-14",11.2462,11.3358,11.1879,11.3044,96300.0],["2002-03-15",11.0266,11.3358,10.9818,11.2462,56500.0],["2002-03-18",11.2865,11.3134,11.1745,11.2462,105700.0],["2002-03-19",11.179,11.2551,11.1745,11.1879,27800.0],["2002-03-20",11.1879,11.2417,11.1521,11.1566,29500.0],["2002-03-21",11.1521,11.1566,10.825,10.9236,126300.0],["2002-03-22",10.9415,11.1879,10.9146,11.049,71500.0],["2002-03-25",11.0132,11.3134,11.0132,11.2372,110200.0],["2002-03-26",11.1476,11.2955,11.0938,11.2417,99200.0],["2002-03-27",11.2462,11.3851,11.2417,11.3672,65100.0],["2002-03-28",11.3761,11.4254,11.291,11.3179,92200.0],["2002-04-01",11.282,11.3761,11.0042,11.2417,50300.0],["2002-04-02",11.2014,11.4344,11.1566,11.3224,78700.0],["2002-04-03",11.3537,11.3985,11.1207,11.2014,83400.0],["2002-04-04",11.179,11.3313,11.1655,11.2238,82300.0],["2002-04-05",11.2596,11.2641,11.1566,11.1566,56200.0],["2002-04-08",11.2148,11.3134,11.0894,11.1969,36500.0],["2002-04-09",11.2014,11.6046,11.2014,11.4926,92700.0],["2002-04-10",11.4478,11.8063,11.3851,11.627,175300.0],["2002-04-11",11.4523,11.7077,11.2731,11.4299,84300.0],["2002-04-12",11.4523,11.8331,11.4523,11.6046,79000.0],["2002-04-15",11.6046,11.7883,11.5285,11.5598,64700.0],["2002-04-16",11.636,11.7346,11.4254,11.6942,48800.0],["2002-04-17",11.7346,11.7346,11.3761,11.412,55900.0],["2002-04-18",11.3313,11.4747,11.3268,11.4568,132000.0],["2002-04-19",11.4881,11.5598,11.3313,11.3851,29800.0],["2002-04-22",11.3403,11.3941,11.3179,11.3403,36800.0],["2002-04-23",11.3492,11.6046,11.3448,11.4702,67000.0],["2002-04-24",11.3761,11.5374,11.3134,11.3761,33300.0],["2002-04-25",11.3224,11.4344,11.179,11.2103,109500.0],["2002-04-26",11.3358,11.4747,11.3358,11.4254,68800.0],["2002-04-29",11.3806,11.4702,11.3582,11.4165,57700.0],["2002-04-30",11.3358,11.6718,11.282,11.5464,113200.0],["2002-05-01",11.6718,11.7391,11.3896,11.5285,52800.0],["2002-05-02",11.5554,11.6987,11.3179,11.5688,80300.0],["2002-05-03",11.4478,11.7122,11.4478,11.6494,52300.0],["2002-05-06",11.6853,11.7839,11.6002,11.6226,87000.0],["2002-05-07",11.6226,11.8511,11.6046,11.6987,154700.0],["2002-05-08",11.6942,11.8421,11.6942,11.8287,116400.0],["2002-05-09",11.7749,11.8735,11.7525,11.8018,167200.0],["2002-05-10",11.8466,11.8466,11.7391,11.7749,180600.0],["2002-05-13",11.8287,11.8511,11.7614,11.8466,78400.0],["2002-05-14",11.8511,12.1289,11.8511,12.0527,78800.0],["2002-05-15",11.9855,12.1602,11.9855,11.99,83900.0],["2002-05-16",11.99,12.0527,11.8735,12.0527,54400.0],["2002-05-17",12.0527,12.0751,11.9228,12.0079,24500.0],["2002-05-20",11.8869,11.9317,11.7435,11.7435,87400.0],["2002-05-21",11.7391,11.8063,11.645,11.6898,47400.0],["2002-05-22",11.6494,11.7614,11.5419,11.6808,85600.0],["2002-05-23",11.6898,11.6942,11.5598,11.645,40400.0],["2002-05-24",11.5912,11.6494,11.5598,11.6136,33800.0],["2002-05-28",11.5867,11.6494,11.5105,11.5912,45000.0],["2002-05-29",11.6227,11.7399,11.6227,11.6948,36200.0],["2002-05-30",11.7174,11.7669,11.6272,11.7624,71500.0],["2002-05-31",11.7624,11.8751,11.456,11.456,59100.0],["2002-06-03",11.5957,11.6723,11.492,11.6227,34700.0],["2002-06-04",11.5326,11.6678,11.465,11.5461,51600.0],["2002-06-05",11.5371,11.6318,11.5101,11.6318,16300.0],["2002-06-06",11.5146,11.6318,11.447,11.447,24000.0],["2002-06-07",11.447,11.5371,11.3208,11.4875,41200.0],["2002-06-10",11.4244,11.5777,11.4199,11.4515,83200.0],["2002-06-11",11.447,11.7174,11.3478,11.4109,129300.0],["2002-06-12",11.483,11.5326,11.3794,11.465,62000.0],["2002-06-13",11.5236,11.5236,11.3794,11.3974,28100.0],["2002-06-14",11.4425,11.6948,11.3704,11.4335,74700.0],["2002-06-17",11.4289,11.7985,11.4244,11.7624,274500.0],["2002-06-18",11.812,11.8931,11.6723,11.776,44200.0],["2002-06-19",11.776,11.9157,11.7174,11.7174,43700.0],["2002-06-20",11.7399,11.803,11.5822,11.6543,23100.0],["2002-06-21",11.6272,11.7985,11.492,11.5957,30800.0],["2002-06-24",11.6092,11.7174,11.4695,11.6453,36700.0],["2002-06-25",11.5822,11.7579,11.4244,11.5146,49500.0],["2002-06-26",11.483,11.7174,11.1315,11.6588,99000.0],["2002-06-27",11.7174,11.9427,11.5191,11.803,129700.0],["2002-06-28",11.7805,12.0734,11.5146,11.5146,144200.0],["2002-07-01",11.5146,11.785,11.4289,11.5416,83000.0],["2002-07-02",11.5371,11.6678,11.3794,11.5281,65700.0],["2002-07-03",11.4244,11.5326,11.2892,11.3298,69400.0],["2002-07-05",11.3343,11.5371,11.3343,11.5281,10300.0],["2002-07-08",11.492,11.6723,11.492,11.6318,29700.0],["2002-07-09",11.6723,11.7039,11.474,11.4875,37700.0],["2002-07-10",11.447,11.5822,11.2757,11.3974,163400.0],["2002-07-11",11.2667,11.4019,10.9828,10.9828,118300.0],["2002-07-12",11.0008,11.2577,10.8972,10.9107,88100.0],["2002-07-15",10.9062,11.154,10.3924,10.6808,188700.0],["2002-07-16",10.6763,11.2487,10.5997,11.0188,240000.0],["2002-07-17",11.0414,11.2847,10.771,10.9963,64400.0],["2002-07-18",10.9963,11.0369,10.8025,10.8656,53800.0],["2002-07-19",10.8566,10.8611,10.6132,10.6132,52300.0],["2002-07-22",10.6087,10.816,10.478,10.5411,60300.0],["2002-07-23",10.5051,10.6313,10.0724,10.0769,80200.0],["2002-07-24",10.0769,10.5907,9.6894,10.5907,93800.0],["2002-07-25",10.5907,10.816,10.4825,10.6403,44800.0],["2002-07-26",10.6223,10.816,10.6177,10.789,44600.0],["2002-07-29",10.7034,11.2216,10.6989,11.2081,59800.0],["2002-07-30",11.2216,11.3163,11.0053,11.3163,213400.0],["2002-07-31",11.2126,11.7174,11.1766,11.5642,57200.0],["2002-08-01",11.492,11.7174,11.2171,11.3028,95000.0],["2002-08-02",11.2171,11.2937,11.0819,11.0819,44900.0],["2002-08-05",11.0819,11.0819,10.7529,10.8656,35000.0],["2002-08-06",10.7529,11.2442,10.7349,11.1946,57300.0],["2002-08-07",11.1045,11.1766,10.9783,11.1315,25200.0],["2002-08-08",11.0504,11.3614,10.9963,11.3163,61100.0],["2002-08-09",11.3298,11.3884,11.136,11.2667,67700.0],["2002-08-12",11.2667,11.3388,11.091,11.2892,45400.0],["2002-08-13",11.2847,11.2892,10.8746,11.0098,64600.0],["2002-08-14",10.8882,11.3568,10.8882,11.3568,77200.0],["2002-08-15",11.3568,11.492,11.2442,11.4875,24300.0],["2002-08-16",11.3974,11.4244,11.154,11.3568,76600.0],["2002-08-19",11.2442,11.5281,11.2442,11.4515,56700.0],["2002-08-20",11.5371,11.5371,11.3118,11.3929,94700.0],["2002-08-21",11.2847,11.6543,11.2802,11.6543,99900.0],["2002-08-22",11.6678,11.6678,11.5371,11.5957,36600.0],["2002-08-23",11.4695,11.6227,11.2667,11.3704,36800.0],["2002-08-26",11.2667,11.4695,11.2081,11.4199,35100.0],["2002-08-27",11.4695,11.4695,11.0864,11.3028,79600.0],["2002-08-28",11.4433,11.4433,11.0625,11.1577,38700.0],["2002-08-29",11.1758,11.1985,10.8993,11.1214,70100.0],["2002-08-30",11.0851,11.33,10.9763,11.2574,37200.0],["2002-09-03",11.0307,11.2438,11.0171,11.2075,89800.0],["2002-09-04",11.2212,11.3889,11.194,11.3526,57200.0],["2002-09-05",11.3934,11.4342,11.1531,11.3662,72600.0],["2002-09-06",11.2892,11.5521,11.2892,11.4025,78100.0],["2002-09-09",11.339,11.4342,11.1804,11.3526,46200.0],["2002-09-10",11.2937,11.3254,10.9945,11.2393,27600.0],["2002-09-11",11.3028,11.4478,11.1305,11.135,17000.0],["2002-09-12",11.135,11.135,10.7904,10.8312,80000.0],["2002-09-13",10.9038,10.9038,10.7406,10.8358,46000.0],["2002-09-16",10.8584,10.8584,10.5819,10.7632,61100.0],["2002-09-17",10.7632,10.8313,10.6544,10.6907,36000.0],["2002-09-18",10.6998,10.6998,10.3144,10.3643,115200.0],["2002-09-19",10.4277,10.4277,10.1149,10.1149,53100.0],["2002-09-20",10.2373,10.3144,10.0877,10.1421,75800.0],["2002-09-23",10.124,10.2101,9.6797,9.8701,135700.0],["2002-09-24",9.793,10.0424,9.6525,9.9336,70700.0],["2002-09-25",9.9336,10.328,9.8066,10.1829,63100.0],["2002-09-26",10.1784,10.4731,9.9744,10.3189,106400.0],["2002-09-27",10.3824,10.7451,10.1784,10.3144,65700.0],["2002-09-30",10.2282,10.3915,9.9744,10.3371,62500.0],["2002-10-01",10.396,10.6544,10.3235,10.6363,107500.0],["2002-10-02",10.6544,10.6544,9.8383,10.2509,104100.0],["2002-10-03",10.3235,10.3824,9.8973,10.0288,88400.0],["2002-10-04",9.8837,10.0333,9.453,9.5981,113600.0],["2002-10-07",9.4756,9.7477,9.3396,9.5618,95600.0],["2002-10-08",9.5618,9.9744,9.5618,9.8021,34000.0],["2002-10-09",9.7522,9.8474,9.2308,9.2898,146900.0],["2002-10-10",9.2354,9.8837,9.2263,9.7703,76400.0],["2002-10-11",9.7069,10.3507,9.7069,10.065,41100.0],["2002-10-14",9.9154,10.3552,9.9154,10.2101,42700.0],["2002-10-15",10.2464,10.9219,10.201,10.6726,123200.0],["2002-10-16",10.5864,10.9763,10.2917,10.5955,70200.0],["2002-10-17",10.5955,11.0171,10.5003,11.0171,64500.0],["2002-10-18",10.8811,11.0171,10.4776,10.6998,69000.0],["2002-10-21",10.6998,10.8131,10.4413,10.7723,46600.0],["2002-10-22",10.8086,10.8086,10.2011,10.2872,110500.0],["2002-10-23",10.2464,10.3552,10.0877,10.328,48700.0],["2002-10-24",10.1602,10.4277,10.1466,10.2237,116200.0],["2002-10-25",10.5411,10.6544,10.2827,10.3597,91700.0],["2002-10-28",10.4187,10.4187,10.0832,10.1693,91800.0],["2002-10-29",10.1512,10.2328,9.7477,9.8882,172700.0],["2002-10-30",9.929,9.997,9.7658,9.8474,153300.0],["2002-10-31",9.8837,10.3371,9.8474,10.2509,207300.0],["2002-11-01",10.2509,10.5864,10.2509,10.5864,82900.0],["2002-11-04",10.6091,10.6544,10.2373,10.3416,229400.0],["2002-11-05",10.3371,10.3869,10.0016,10.0424,256700.0],["2002-11-06",10.0378,10.0877,9.793,9.9064,153300.0],["2002-11-07",9.8157,9.9245,9.7023,9.7023,226100.0],["2002-11-08",9.7023,9.9562,9.7023,9.9562,116200.0],["2002-11-11",9.8474,9.8927,9.6842,9.7023,137400.0],["2002-11-12",9.7023,10.0424,9.7023,9.8202,178600.0],["2002-11-13",9.7839,10.1194,9.7794,9.9698,217400.0],["2002-11-14",9.9744,10.2237,9.9698,10.2147,86700.0],["2002-11-15",10.2328,10.396,10.1784,10.2781,140600.0],["2002-11-18",10.3416,10.4549,10.2011,10.2192,113100.0],["2002-11-19",10.2373,10.3416,10.1829,10.2645,147000.0],["2002-11-20",10.2555,10.4459,9.9744,10.4459,215300.0],["2002-11-21",10.2691,10.8811,10.2555,10.532,95000.0],["2002-11-22",10.5003,10.6227,10.396,10.4685,113800.0],["2002-11-25",10.4685,10.5683,10.328,10.3915,153200.0],["2002-11-26",10.5033,10.5353,10.3663,10.412,111400.0],["2002-11-27",10.3892,10.8093,10.3892,10.6358,59800.0],["2002-11-29",10.5034,10.7637,10.4851,10.4897,19700.0],["2002-12-02",10.4577,10.7591,10.4577,10.6495,94000.0],["2002-12-03",10.6495,10.8687,10.3938,10.5079,297800.0],["2002-12-04",10.5901,10.7089,10.4212,10.5034,109000.0],["2002-12-05",10.5947,10.5947,10.4577,10.5034,161700.0],["2002-12-06",10.5947,10.8459,10.4577,10.5216,57700.0],["2002-12-09",10.5262,10.5536,10.4531,10.4531,70400.0],["2002-12-10",10.4577,10.7317,10.4577,10.613,112300.0],["2002-12-11",10.7545,10.823,10.5262,10.6541,111900.0],["2002-12-12",10.6038,10.7956,10.476,10.5673,71700.0],["2002-12-13",10.686,10.7545,10.5079,10.5856,25400.0],["2002-12-16",10.7271,10.7545,10.5536,10.6404,75800.0],["2002-12-17",10.7408,10.75,10.5719,10.6221,45400.0],["2002-12-18",10.5856,10.5947,10.5079,10.5536,154100.0],["2002-12-19",10.5079,10.7363,10.5079,10.6769,119800.0],["2002-12-20",10.7545,10.8824,10.5536,10.8459,63700.0],["2002-12-23",10.8322,10.9007,10.7363,10.8093,78300.0],["2002-12-24",10.7226,10.8596,10.6495,10.7682,36200.0],["2002-12-26",10.6632,10.9372,10.6632,10.855,46100.0],["2002-12-27",10.75,10.8733,10.6541,10.6541,31500.0],["2002-12-30",10.6632,10.8322,10.6541,10.7454,37900.0],["2002-12-31",10.7271,10.9692,10.6632,10.8687,113400.0],["2003-01-02",10.9418,11.1153,10.8093,11.0468,59500.0],["2003-01-03",11.0422,11.1199,11.0057,11.0651,58300.0],["2003-01-06",11.0285,11.3117,10.9509,11.234,156400.0],["2003-01-07",11.1655,11.3254,11.1427,11.234,155400.0],["2003-01-08",11.1792,11.2569,11.0742,11.1655,75000.0],["2003-01-09",11.266,11.3025,11.1655,11.2432,96800.0],["2003-01-10",11.2249,11.2797,11.1472,11.2112,35600.0],["2003-01-13",11.2751,11.3208,11.1838,11.3025,136500.0],["2003-01-14",11.298,11.3025,11.1655,11.2888,62600.0],["2003-01-15",11.2158,11.266,11.0833,11.129,54900.0],["2003-01-16",11.1473,11.3117,11.1473,11.3025,140000.0],["2003-01-17",11.3025,11.3025,11.1244,11.266,112300.0],["2003-01-21",11.2705,11.3253,11.1198,11.2112,249100.0],["2003-01-22",11.2158,11.2888,11.0422,11.1381,270700.0],["2003-01-23",11.0787,11.1655,10.96,10.9874,341700.0],["2003-01-24",10.9737,10.9737,10.7225,10.7271,127600.0],["2003-01-27",10.7134,10.8002,10.581,10.5856,166900.0],["2003-01-28",10.6404,10.7545,10.6084,10.686,272200.0],["2003-01-29",10.6404,10.9007,10.6358,10.8824,163900.0],["2003-01-30",10.7819,10.8733,10.6997,10.7911,113800.0],["2003-01-31",10.7363,10.9372,10.6678,10.8733,126000.0],["2003-02-03",10.8687,10.8687,10.823,10.8413,157100.0],["2003-02-04",10.7317,10.7728,10.686,10.6906,155100.0],["2003-02-05",10.6677,10.8504,10.6677,10.7271,54800.0],["2003-02-06",10.6678,10.8185,10.6678,10.7363,103800.0],["2003-02-07",10.7728,10.7911,10.6678,10.686,46700.0],["2003-02-10",10.6586,10.8002,10.6221,10.7545,65800.0],["2003-02-11",10.8048,10.8048,10.6404,10.7089,104300.0],["2003-02-12",10.6449,10.823,10.6449,10.6906,50400.0],["2003-02-13",10.7545,10.7773,10.6403,10.7271,56700.0],["2003-02-14",10.7956,10.9281,10.6906,10.8915,83500.0],["2003-02-18",10.9143,10.9189,10.7134,10.8687,173100.0],["2003-02-19",10.8413,10.8413,10.7134,10.7363,134700.0],["2003-02-20",10.7682,10.7682,10.6404,10.6678,159800.0],["2003-02-21",10.6952,10.8915,10.6541,10.8048,169400.0],["2003-02-24",10.8002,10.8002,10.5993,10.6952,218200.0],["2003-02-25",10.686,10.8504,10.4851,10.8276,169300.0],["2003-02-26",10.7271,10.7774,10.6404,10.7682,73000.0],["2003-02-27",10.7774,11.0057,10.75,10.9189,30700.0],["2003-02-28",10.96,11.1792,10.887,11.0422,86600.0],["2003-03-03",11.0879,11.1518,10.75,10.7956,144100.0],["2003-03-04",10.8163,10.8853,10.7519,10.7657,52800.0],["2003-03-05",10.7381,10.9589,10.7381,10.8991,179500.0],["2003-03-06",10.9221,10.9681,10.8347,10.8945,211600.0],["2003-03-07",10.9175,10.9727,10.8301,10.8761,167600.0],["2003-03-10",10.7657,10.8025,10.5634,10.5772,148100.0],["2003-03-11",10.7151,10.7151,10.4944,10.5082,81200.0],["2003-03-12",10.5818,10.5818,10.3748,10.4576,76000.0],["2003-03-13",10.4622,10.7151,10.4622,10.6324,147300.0],["2003-03-14",10.6738,10.9635,10.5772,10.8439,171200.0],["2003-03-17",10.8807,11.0647,10.7703,11.0417,110000.0],["2003-03-18",11.0463,11.0463,10.9083,10.9451,65400.0],["2003-03-19",11.0233,11.0968,10.7795,10.9681,120900.0],["2003-03-20",10.9681,11.06,10.8255,11.0508,86800.0],["2003-03-21",11.0325,11.2164,10.8991,11.2164,154100.0],["2003-03-24",11.221,11.221,10.8531,10.9175,86900.0],["2003-03-25",10.9221,11.0371,10.8439,10.9681,78800.0],["2003-03-26",10.9773,11.1566,10.8255,10.9543,178400.0],["2003-03-27",10.8623,10.9497,10.8301,10.8853,38000.0],["2003-03-28",10.9589,10.9681,10.8485,10.9589,24600.0],["2003-03-31",10.8485,11.0049,10.7979,10.9267,96100.0],["2003-04-01",10.8255,11.0049,10.8255,10.9451,58900.0],["2003-04-02",10.9911,11.2072,10.9911,11.175,41100.0],["2003-04-03",11.1152,11.152,10.9037,10.9773,111700.0],["2003-04-04",11.0325,11.0371,10.9129,10.9451,63900.0],["2003-04-07",11.0371,11.2118,10.9359,10.9773,80200.0],["2003-04-08",11.0922,11.244,10.9221,11.0646,91700.0],["2003-04-09",11.129,11.1336,10.9037,10.9911,84900.0],["2003-04-10",11.0279,11.0968,10.9681,11.0876,53600.0],["2003-04-11",11.0417,11.2164,11.0095,11.0325,95700.0],["2003-04-14",10.9773,11.1566,10.9589,11.1014,61900.0],["2003-04-15",11.106,11.1428,11.0141,11.0371,95700.0],["2003-04-16",11.0692,11.083,10.9497,11.0141,184800.0],["2003-04-17",11.0692,11.0692,10.9083,10.9497,103600.0],["2003-04-21",10.9405,11.0371,10.8853,10.9911,133200.0],["2003-04-22",11.0325,11.1474,10.9083,11.1474,65000.0],["2003-04-23",11.1244,11.267,11.0417,11.2256,55800.0],["2003-04-24",11.0692,11.2256,11.0371,11.1612,53300.0],["2003-04-25",11.2164,11.2164,11.0003,11.0693,35800.0],["2003-04-28",11.0968,11.3176,11.0876,11.2578,61400.0],["2003-04-29",11.1842,11.4969,11.152,11.4555,189400.0],["2003-04-30",11.4188,11.4188,11.221,11.2624,44200.0],["2003-05-01",11.2256,11.2992,11.0646,11.1612,129100.0],["2003-05-02",11.2532,11.6073,11.2118,11.5199,162400.0],["2003-05-05",11.5889,11.5935,11.3912,11.5107,67900.0],["2003-05-06",11.5337,11.7223,11.4234,11.6947,141800.0],["2003-05-07",11.7177,11.7223,11.6349,11.6717,113100.0],["2003-05-08",11.5475,11.6993,11.5475,11.5935,84700.0],["2003-05-09",11.6395,11.7039,11.5107,11.6947,103200.0],["2003-05-12",11.7085,11.9016,11.6211,11.8786,89100.0],["2003-05-13",11.6119,11.8878,11.6119,11.7453,167400.0],["2003-05-14",11.6855,11.7361,11.6487,11.6763,41300.0],["2003-05-15",11.6717,11.7545,11.5659,11.6671,170500.0],["2003-05-16",11.6625,11.8786,11.6027,11.8097,101400.0],["2003-05-19",11.7545,11.7545,11.5613,11.6947,46400.0],["2003-05-20",11.6717,11.7913,11.6395,11.6671,41100.0],["2003-05-21",11.6303,11.8786,11.6257,11.7085,75900.0],["2003-05-22",11.7085,11.7545,11.6717,11.6901,34600.0],["2003-05-23",11.6579,11.7913,11.6579,11.7913,31200.0],["2003-05-27",11.7315,11.897,11.6303,11.8694,48000.0],["2003-05-28",11.7607,11.9134,11.7607,11.8625,47200.0],["2003-05-29",11.9041,11.9643,11.8208,11.918,52800.0],["2003-05-30",11.8995,12.168,11.8995,12.1263,103000.0],["2003-06-02",12.1124,12.1911,12.0661,12.1402,55900.0],["2003-06-03",12.1309,12.1957,11.8949,12.1772,73900.0],["2003-06-04",12.1726,12.4503,12.0661,12.4503,95600.0],["2003-06-05",12.3485,12.4503,12.1124,12.3161,78700.0],["2003-06-06",12.4781,12.4966,12.279,12.3068,74800.0],["2003-06-09",12.2513,12.2513,11.9782,11.9921,67900.0],["2003-06-10",11.9782,12.2142,11.9736,12.2142,168400.0],["2003-06-11",12.205,12.3809,11.9412,12.1356,155500.0],["2003-06-12",12.0523,12.2374,12.0523,12.1819,57000.0],["2003-06-13",12.0337,12.2466,12.0337,12.1124,46200.0],["2003-06-16",12.1587,12.3068,12.1448,12.3022,38200.0],["2003-06-17",12.2374,12.3809,12.1865,12.1865,51200.0],["2003-06-18",12.205,12.2189,12.0523,12.1171,61400.0],["2003-06-19",12.0337,12.1124,11.9227,11.9736,46000.0],["2003-06-20",12.0291,12.08,11.9041,12.0708,58500.0],["2003-06-23",11.9504,12.0476,11.9134,11.9597,43000.0],["2003-06-24",11.9088,11.9967,11.8532,11.9088,45600.0],["2003-06-25",11.9273,12.0569,11.881,11.9041,63300.0],["2003-06-26",11.8764,12.0291,11.8486,11.8532,182000.0],["2003-06-27",11.8301,11.918,11.7005,11.756,291900.0],["2003-06-30",11.7977,11.881,11.6681,11.7884,148500.0],["2003-07-01",11.7468,11.9504,11.5848,11.9273,62500.0],["2003-07-02",11.8069,12.0199,11.8023,12.0199,85700.0],["2003-07-03",11.9828,12.006,11.7514,11.9689,20800.0],["2003-07-07",11.9458,12.1494,11.8949,12.1494,126000.0],["2003-07-08",12.0615,12.242,12.0106,12.2374,57200.0],["2003-07-09",12.168,12.3207,12.0337,12.2235,75300.0],["2003-07-10",12.2096,12.3253,12.0893,12.3068,150100.0],["2003-07-11",12.2096,12.3577,12.1818,12.2004,73000.0],["2003-07-14",12.2652,12.4734,12.2235,12.4271,72000.0],["2003-07-15",12.2837,12.4225,12.0569,12.4225,147300.0],["2003-07-16",12.2559,12.6447,12.2559,12.6447,157800.0],["2003-07-17",12.441,12.6493,12.4364,12.5614,201100.0],["2003-07-18",12.5336,12.6678,12.4734,12.6678,70200.0],["2003-07-21",12.6678,12.7141,12.5891,12.6539,92200.0],["2003-07-22",12.5429,12.7558,12.5429,12.7095,124600.0],["2003-07-23",12.4827,12.6863,12.2652,12.6586,71400.0],["2003-07-24",12.4734,12.728,12.4734,12.7187,48900.0],["2003-07-25",12.7511,12.7511,12.5429,12.6447,75600.0],["2003-07-28",12.6169,12.6771,12.4781,12.4827,117300.0],["2003-07-29",12.5429,12.5429,12.2883,12.5382,163900.0],["2003-07-30",12.5105,12.6308,12.3994,12.5521,56400.0],["2003-07-31",12.5521,12.6215,12.4781,12.5475,42200.0],["2003-08-01",12.5753,12.5753,12.242,12.367,66300.0],["2003-08-04",12.2883,12.3809,12.0199,12.1587,62100.0],["2003-08-05",12.1032,12.242,12.0476,12.1356,39300.0],["2003-08-06",12.1124,12.2328,12.0708,12.2328,23500.0],["2003-08-07",12.043,12.1957,12.043,12.1957,128000.0],["2003-08-08",12.1587,12.2281,12.1402,12.1957,9800.0],["2003-08-11",12.0754,12.2235,12.0754,12.0893,21000.0],["2003-08-12",12.0754,12.2837,12.0754,12.279,107900.0],["2003-08-13",12.3346,12.3346,12.1032,12.2004,46000.0],["2003-08-14",12.242,12.404,12.1171,12.3762,46500.0],["2003-08-15",12.3346,12.3346,12.2513,12.3114,14200.0],["2003-08-18",12.2281,12.4179,12.2281,12.3901,20600.0],["2003-08-19",12.404,12.4457,12.2328,12.4457,21600.0],["2003-08-20",12.4179,12.4503,12.242,12.3624,35600.0],["2003-08-21",12.4503,12.5105,12.4318,12.4457,15300.0],["2003-08-22",12.441,12.4595,12.2189,12.2281,16500.0],["2003-08-25",12.2281,12.3253,12.2189,12.3253,16900.0],["2003-08-26",12.3207,12.3624,12.1726,12.2698,27200.0],["2003-08-27",12.3373,12.3746,12.1929,12.2721,35400.0],["2003-08-28",12.3047,12.3094,12.151,12.2954,63400.0],["2003-08-29",12.314,12.3327,12.2069,12.2395,42800.0],["2003-09-02",12.3094,12.5655,12.1603,12.5469,42800.0],["2003-09-03",12.4957,12.6354,12.4957,12.5981,54000.0],["2003-09-04",12.5702,12.6633,12.5422,12.5981,26200.0],["2003-09-05",12.5935,12.6633,12.5748,12.654,36300.0],["2003-09-08",12.6633,12.8077,12.654,12.7611,45000.0],["2003-09-09",12.7798,12.7798,12.477,12.5981,49100.0],["2003-09-10",12.6866,12.6866,12.4305,12.4444,87700.0],["2003-09-11",12.4584,12.6773,12.4584,12.6633,37900.0],["2003-09-12",12.5469,12.7518,12.4817,12.7146,31400.0],["2003-09-15",12.7192,12.7472,12.6633,12.6913,40800.0],["2003-09-16",12.7379,12.7984,12.6307,12.7239,47600.0],["2003-09-17",12.7611,12.8357,12.6633,12.831,41800.0],["2003-09-18",12.7705,12.9428,12.7239,12.9102,51200.0],["2003-09-19",12.9474,13.0406,12.8077,13.0406,34100.0],["2003-09-22",12.98,13.0173,12.8683,12.8776,37200.0],["2003-09-23",13.0313,13.0313,12.7239,12.8077,103100.0],["2003-09-24",12.7751,12.831,12.6494,12.7239,24700.0],["2003-09-25",12.7053,12.7425,12.5795,12.5981,33800.0],["2003-09-26",12.5748,12.6633,12.5096,12.5096,15200.0],["2003-09-29",12.491,12.7891,12.491,12.7751,46100.0],["2003-09-30",12.7285,12.7891,12.6354,12.6354,49600.0],["2003-10-01",12.6261,12.8869,12.5981,12.8636,68400.0],["2003-10-02",12.8357,13.0406,12.8077,12.994,65800.0],["2003-10-03",13.0219,13.0778,12.98,13.0639,45600.0],["2003-10-06",12.9987,13.0825,12.9754,13.0825,39800.0],["2003-10-07",13.0126,13.2548,12.994,12.994,42400.0],["2003-10-08",12.9707,13.0732,12.9707,13.0126,40100.0],["2003-10-09",13.0592,13.2176,12.98,13.171,59400.0],["2003-10-10",12.9987,13.2036,12.9754,13.157,57200.0],["2003-10-13",13.1058,13.2176,13.0825,13.157,36700.0],["2003-10-14",13.157,13.3619,13.0685,13.3107,105100.0],["2003-10-15",13.1663,13.3107,13.0872,13.185,63300.0],["2003-10-16",13.2222,13.2222,13.1151,13.1617,13900.0],["2003-10-17",13.2083,13.2222,13.0639,13.1431,19400.0],["2003-10-20",13.0872,13.2082,13.0452,13.1151,43900.0],["2003-10-21",13.1198,13.1524,12.9987,13.0685,14200.0],["2003-10-22",13.0872,13.1896,13.0266,13.0918,33400.0],["2003-10-23",13.0732,13.1896,12.98,13.1896,27800.0],["2003-10-24",13.0359,13.0872,12.9428,13.0872,51900.0],["2003-10-27",12.9288,13.2082,12.9288,13.1756,53000.0],["2003-10-28",13.0639,13.3526,13.0639,13.3433,36900.0],["2003-10-29",13.2641,13.3247,13.1151,13.2082,128000.0],["2003-10-30",13.2362,13.2688,13.171,13.2502,87100.0],["2003-10-31",13.3573,13.3573,13.185,13.2595,69000.0],["2003-11-03",13.3619,13.3666,13.2548,13.3247,57500.0],["2003-11-04",13.3526,13.4597,13.3387,13.4271,120800.0],["2003-11-05",13.3759,13.5529,13.3619,13.5156,115500.0],["2003-11-06",13.5249,13.5808,13.511,13.5343,79900.0],["2003-11-07",13.5901,13.66,13.5808,13.6088,61800.0],["2003-11-10",13.5995,13.6274,13.511,13.5575,23500.0],["2003-11-11",13.4923,13.6088,13.4923,13.5343,29900.0],["2003-11-12",13.483,13.6553,13.483,13.6227,59000.0],["2003-11-13",13.6507,13.6926,13.6274,13.6414,81400.0],["2003-11-14",13.6833,13.7159,13.6228,13.6926,58700.0],["2003-11-17",13.6414,13.6414,13.32,13.4644,29900.0],["2003-11-18",13.5249,13.5762,13.4458,13.497,53200.0],["2003-11-19",13.5622,13.674,13.3945,13.6553,39700.0],["2003-11-20",13.6693,13.6693,13.4225,13.4364,41800.0],["2003-11-21",13.4132,13.5715,13.3899,13.5063,19100.0],["2003-11-24",13.5995,13.646,13.4644,13.5715,80600.0],["2003-11-25",13.5948,13.6227,13.5063,13.6227,94100.0],["2003-11-26",13.754,13.8478,13.6696,13.7165,21900.0],["2003-11-28",13.7118,13.829,13.6884,13.8243,18000.0],["2003-12-01",13.829,13.8759,13.6884,13.8618,50600.0],["2003-12-02",13.7493,13.8618,13.6884,13.7728,29200.0],["2003-12-03",13.679,13.7634,13.5665,13.5946,33700.0],["2003-12-04",13.5524,13.6462,13.4071,13.6227,24700.0],["2003-12-05",13.5243,13.7024,13.3227,13.3977,26100.0],["2003-12-08",13.5665,13.6931,13.3227,13.6931,32500.0],["2003-12-09",13.6837,13.6837,13.3837,13.4681,24100.0],["2003-12-10",13.6649,13.7681,13.4165,13.5431,30400.0],["2003-12-11",13.5243,13.5899,13.4587,13.5431,19200.0],["2003-12-12",13.5946,13.6603,13.4306,13.6134,18600.0],["2003-12-15",13.7587,13.7587,13.5196,13.5946,50400.0],["2003-12-16",13.6556,13.6649,13.4493,13.5618,50900.0],["2003-12-17",13.4305,13.6462,13.4259,13.5946,52900.0],["2003-12-18",13.5618,13.6274,13.4587,13.5009,33600.0],["2003-12-19",13.5946,13.6743,13.4071,13.4774,36500.0],["2003-12-22",13.5712,13.6978,13.5056,13.6134,26300.0],["2003-12-23",13.4446,13.7587,13.4446,13.6884,28400.0],["2003-12-24",13.7306,13.7399,13.6274,13.7399,4500.0],["2003-12-26",13.7399,13.7399,13.6462,13.7024,3200.0],["2003-12-29",13.7587,14.0634,13.6837,13.7399,84900.0],["2003-12-30",13.6837,14.0353,13.6181,13.979,125100.0],["2003-12-31",13.8993,14.0212,13.7212,13.7212,39400.0],["2004-01-02",13.6649,14.04,13.6649,13.8618,39100.0],["2004-01-05",13.9134,13.965,13.7212,13.9228,70500.0],["2004-01-06",13.7587,13.9228,13.6602,13.679,37400.0],["2004-01-07",13.7071,13.8853,13.6602,13.829,20800.0],["2004-01-08",13.8571,13.8993,13.6368,13.7118,51300.0],["2004-01-09",13.6743,13.7118,13.5993,13.6696,46000.0],["2004-01-12",13.5993,13.7587,13.5946,13.6321,59300.0],["2004-01-13",13.5806,13.6368,13.3743,13.4259,101100.0],["2004-01-14",13.4024,13.5899,13.4024,13.5899,78200.0],["2004-01-15",13.5806,13.7446,13.4962,13.7118,58600.0],["2004-01-16",13.5946,13.8056,13.5946,13.6462,43500.0],["2004-01-20",13.7587,13.9415,13.7353,13.89,67400.0],["2004-01-21",13.9181,14.04,13.7399,13.9509,61900.0],["2004-01-22",14.0587,14.1103,14.0212,14.0634,265600.0],["2004-01-23",14.0587,14.0634,13.8712,14.0353,65400.0],["2004-01-26",13.8384,14.0822,13.8384,14.0634,49800.0],["2004-01-27",13.9696,14.2415,13.9696,14.1712,83400.0],["2004-01-28",14.204,14.2181,13.7259,13.8337,115300.0],["2004-01-29",13.6649,14.0165,13.6649,14.0165,39300.0],["2004-01-30",13.8524,13.9696,13.7962,13.8946,49400.0],["2004-02-02",13.904,13.965,13.7493,13.8337,26100.0],["2004-02-03",13.6884,13.9415,13.6884,13.904,21800.0],["2004-02-04",13.8853,13.9181,13.754,13.8103,42700.0],["2004-02-05",13.6884,13.829,13.6884,13.8056,45000.0],["2004-02-06",13.7587,13.965,13.7446,13.8524,95900.0],["2004-02-09",13.9743,14.1103,13.8806,14.0822,59100.0],["2004-02-10",14.1197,14.1759,13.829,14.1103,107600.0],["2004-02-11",14.0634,14.1994,14.0447,14.1994,98800.0],["2004-02-12",14.0212,14.3728,14.0212,14.3212,60300.0],["2004-02-13",14.265,14.3447,14.115,14.115,42900.0],["2004-02-17",14.3353,14.3353,14.1197,14.2603,22900.0],["2004-02-18",14.2087,14.3447,14.2087,14.3447,41900.0],["2004-02-19",14.3447,14.3447,14.1806,14.265,22700.0],["2004-02-20",14.34,14.34,14.04,14.1478,42400.0],["2004-02-23",14.2087,14.265,14.1337,14.1337,56800.0],["2004-02-24",14.1759,14.279,14.04,14.2509,61300.0],["2004-02-25",14.279,14.3306,14.0775,14.3165,34700.0],["2004-02-26",14.3165,14.3165,14.1562,14.1562,59400.0],["2004-02-27",14.2505,14.4345,14.1703,14.3826,55900.0],["2004-03-01",14.2458,14.3684,14.2458,14.2882,33500.0],["2004-03-02",14.4203,14.4203,14.2458,14.3307,38100.0],["2004-03-03",14.293,14.3118,14.1562,14.2458,23500.0],["2004-03-04",14.293,14.3826,14.1892,14.3779,58100.0],["2004-03-05",14.2364,14.4345,14.2364,14.3967,16500.0],["2004-03-08",14.4109,14.4345,14.2741,14.3684,20200.0],["2004-03-09",14.425,14.425,14.2552,14.3307,23500.0],["2004-03-10",14.4345,14.4958,14.2269,14.2599,45800.0],["2004-03-11",14.3118,14.3496,14.1703,14.1703,35100.0],["2004-03-12",14.1986,14.3496,14.1467,14.2694,49900.0],["2004-03-15",14.3165,14.3165,14.0665,14.142,51200.0],["2004-03-16",14.1986,14.2882,13.8684,13.925,59700.0],["2004-03-17",14.0147,14.0948,13.8496,14.0005,41100.0],["2004-03-18",13.8967,14.0854,13.8684,13.9675,28300.0],["2004-03-19",13.9675,14.109,13.9392,14.0052,36900.0],["2004-03-22",13.9156,14.0429,13.8543,13.8778,56000.0],["2004-03-23",13.9628,14.0524,13.8495,13.8731,19800.0],["2004-03-24",13.8731,13.892,13.7411,13.7741,46400.0],["2004-03-25",13.7646,13.8684,13.4816,13.7977,47500.0],["2004-03-26",13.7646,13.7977,13.6137,13.6137,80900.0],["2004-03-29",13.609,13.8637,13.609,13.7694,33500.0],["2004-03-30",13.6656,13.8731,13.3354,13.8448,92000.0],["2004-03-31",13.8118,13.8448,13.6892,13.6892,35300.0],["2004-04-01",13.609,14.1137,13.5146,14.0995,75400.0],["2004-04-02",14.1279,14.142,14.0288,14.0807,80400.0],["2004-04-05",14.0146,14.1373,13.9392,14.0524,120000.0],["2004-04-06",14.1467,14.1467,13.9345,14.076,57200.0],["2004-04-07",14.1467,14.1467,13.8967,13.9722,46500.0],["2004-04-08",13.9628,13.9816,13.7741,13.7977,60900.0],["2004-04-12",13.6703,13.8543,13.6703,13.826,36100.0],["2004-04-13",13.6703,13.8165,13.5146,13.5476,47200.0],["2004-04-14",13.491,13.5618,13.0571,13.1703,48300.0],["2004-04-15",13.1703,13.2363,13.0571,13.0901,32300.0],["2004-04-16",13.0901,13.1939,13.0523,13.0571,75100.0],["2004-04-19",13.0618,13.0712,12.8731,12.9155,51100.0],["2004-04-20",13.1231,13.1231,12.6325,12.9014,92300.0],["2004-04-21",12.7835,12.8259,12.675,12.7363,46500.0],["2004-04-22",12.7363,12.807,12.6797,12.7835,109000.0],["2004-04-23",12.8542,12.8684,12.7976,12.8495,145200.0],["2004-04-26",12.8495,12.9108,12.8495,12.8872,86400.0],["2004-04-27",12.7882,12.9344,12.7882,12.8778,102100.0],["2004-04-28",12.774,12.8401,12.6938,12.7127,44400.0],["2004-04-29",12.7033,12.7835,12.4721,12.5287,74300.0],["2004-04-30",12.5004,12.6325,12.5004,12.5665,83300.0],["2004-05-03",12.4769,12.5995,12.4769,12.5948,66600.0],["2004-05-04",12.5618,12.6561,12.491,12.5853,69000.0],["2004-05-05",12.6089,12.774,12.5665,12.6514,87300.0],["2004-05-06",12.6278,12.7033,12.5382,12.5901,59200.0],["2004-05-07",12.6514,12.6514,12.4108,12.4769,94300.0],["2004-05-10",12.4438,12.5948,12.3165,12.3306,100900.0],["2004-05-11",12.3212,12.3919,12.3165,12.3306,46800.0],["2004-05-12",12.3306,12.3919,12.2127,12.3118,71400.0],["2004-05-13",12.2457,12.524,12.2457,12.4203,90800.0],["2004-05-14",12.3589,12.4769,12.3589,12.4344,88700.0],["2004-05-17",12.3589,12.4014,12.2599,12.3495,24500.0],["2004-05-18",12.4155,12.5759,12.3589,12.5759,41400.0],["2004-05-19",12.5429,12.7929,12.5382,12.5382,43400.0],["2004-05-20",12.5335,12.6514,12.4957,12.6419,22300.0],["2004-05-21",12.5759,12.7033,12.5759,12.6608,43300.0],["2004-05-24",12.7457,12.8023,12.5948,12.7929,44700.0],["2004-05-25",12.7269,13.0665,12.675,12.9155,54900.0],["2004-05-26",12.8542,13.2127,12.8495,13.2127,36500.0],["2004-05-27",13.3267,13.341,13.0512,13.1177,54800.0],["2004-05-28",13.1795,13.2982,13.1557,13.1795,57500.0],["2004-06-01",13.1462,13.379,13.0845,13.2792,96900.0],["2004-06-02",13.2365,13.3362,13.227,13.3362,30600.0],["2004-06-03",13.2982,13.3457,13.2032,13.2507,47100.0],["2004-06-04",13.379,13.3837,13.2365,13.3457,44200.0],["2004-06-07",13.094,13.3885,12.9278,13.36,61700.0],["2004-06-08",13.189,13.379,13.189,13.3077,63000.0],["2004-06-09",13.3457,13.4217,13.265,13.2935,79100.0],["2004-06-10",13.4312,13.4407,13.2602,13.2982,76200.0],["2004-06-14",13.2982,13.3932,13.2507,13.2792,115500.0],["2004-06-15",13.3885,13.3885,13.208,13.208,100900.0],["2004-06-16",13.3837,13.5357,13.2982,13.5357,83400.0],["2004-06-17",13.303,13.7352,13.303,13.6972,102500.0],["2004-06-18",13.5974,13.7637,13.5879,13.7257,106700.0],["2004-06-21",13.5642,13.7969,13.5642,13.7257,86200.0],["2004-06-22",13.7399,14.0961,13.5974,14.0439,132400.0],["2004-06-23",14.1674,14.1674,13.8017,14.0249,94600.0],["2004-06-24",13.9156,14.1151,13.9061,14.0676,88700.0],["2004-06-25",13.9869,13.9916,12.2106,13.8112,1449500.0],["2004-06-28",13.8634,13.8871,13.4075,13.5737,226600.0],["2004-06-29",13.5832,13.7352,13.436,13.6877,126500.0],["2004-06-30",13.7636,13.7731,13.5452,13.7352,61500.0],["2004-07-01",13.7019,13.7209,13.417,13.4597,77200.0],["2004-07-02",13.5119,13.5832,13.417,13.4882,33800.0],["2004-07-06",13.4977,13.5594,13.36,13.4549,76400.0],["2004-07-07",13.36,13.7732,13.36,13.6354,78000.0],["2004-07-08",13.5072,13.7067,13.2602,13.2602,96300.0],["2004-07-09",13.4407,13.4407,13.265,13.3315,46200.0],["2004-07-12",13.3932,13.5832,13.2982,13.4644,72700.0],["2004-07-13",13.2982,13.6402,13.2982,13.5499,85500.0],["2004-07-14",13.5072,13.6687,13.3457,13.5072,102000.0],["2004-07-15",13.6592,13.6687,13.4407,13.6164,77300.0],["2004-07-16",13.6307,13.6307,13.3837,13.5499,97800.0],["2004-07-19",13.4787,13.6782,13.4407,13.6259,73900.0],["2004-07-20",13.5737,13.9014,13.5214,13.7969,142300.0],["2004-07-21",13.5832,14.0106,13.5832,13.6734,161200.0],["2004-07-22",13.7542,13.8634,13.3077,13.7779,280900.0],["2004-07-23",13.7257,13.8254,13.6592,13.7209,126000.0],["2004-07-26",13.7922,13.8586,13.5262,13.6212,121600.0],["2004-07-27",13.5832,13.9584,13.4929,13.8112,144100.0],["2004-07-28",13.7542,13.7827,13.4407,13.7114,106600.0],["2004-07-29",13.5974,13.8444,13.5024,13.7352,69100.0],["2004-07-30",13.7827,13.8064,13.5214,13.6544,58500.0],["2004-08-02",13.5642,13.7114,13.3742,13.6259,84300.0],["2004-08-03",13.5404,13.8444,13.4454,13.5547,119000.0],["2004-08-04",13.436,13.7542,13.3885,13.6354,149900.0],["2004-08-05",13.5119,13.7352,13.5119,13.6164,129000.0],["2004-08-06",13.5357,13.6829,13.4075,13.4549,192700.0],["2004-08-09",13.417,13.4882,13.2745,13.2745,52400.0],["2004-08-10",13.284,13.7732,13.284,13.6307,97000.0],["2004-08-11",13.5689,13.6877,13.3125,13.6117,76600.0],["2004-08-12",13.4027,13.6117,13.284,13.5072,58400.0],["2004-08-13",13.6164,13.6734,13.4027,13.5452,27500.0],["2004-08-16",13.6877,13.8586,13.6354,13.7922,71900.0],["2004-08-17",13.9204,13.9346,13.6877,13.7732,78600.0],["2004-08-18",13.6972,14.0439,13.6402,14.0439,73800.0],["2004-08-19",14.1009,14.1246,13.9156,13.9251,62400.0],["2004-08-20",14.0154,14.2481,13.9109,14.2481,59800.0],["2004-08-23",14.1626,14.2481,14.0581,14.1531,95600.0],["2004-08-24",14.2338,14.3621,14.1674,14.3621,188900.0],["2004-08-25",14.3621,14.5758,14.3003,14.5663,127900.0],["2004-08-26",14.5283,14.5853,14.2101,14.2528,129400.0],["2004-08-27",14.2006,14.3336,14.1769,14.2718,83700.0],["2004-08-30",14.3579,14.3579,14.1571,14.2097,49600.0],["2004-08-31",14.1332,14.3579,14.1332,14.3292,98300.0],["2004-09-01",14.3387,14.6112,14.1906,14.3531,79000.0],["2004-09-02",14.3196,14.5491,14.3053,14.5443,45600.0],["2004-09-03",14.6924,14.7402,14.3435,14.3913,51800.0],["2004-09-07",14.4774,14.7689,14.4774,14.7116,77500.0],["2004-09-08",14.6829,14.8167,14.4678,14.5347,44900.0],["2004-09-09",14.4917,15.0031,14.4917,15.0031,79900.0],["2004-09-10",15.0509,15.0557,14.7737,14.9792,56000.0],["2004-09-13",15.0127,15.0796,14.8788,14.9983,42600.0],["2004-09-14",15.0127,15.0844,14.6972,14.8597,148100.0],["2004-09-15",14.9027,14.9458,14.7689,14.8932,125100.0],["2004-09-16",14.8884,15.1322,14.8454,15.0653,92300.0],["2004-09-17",15.1417,15.4667,14.7737,14.898,171500.0],["2004-09-20",14.898,15.0031,14.788,14.8884,47300.0],["2004-09-21",14.9075,14.9744,14.831,14.8884,86700.0],["2004-09-22",14.7928,14.7928,14.4965,14.5491,100200.0],["2004-09-23",14.6208,14.7641,14.5013,14.5252,47800.0],["2004-09-24",14.5252,14.702,14.4774,14.616,51900.0],["2004-09-27",14.6064,14.6064,14.3579,14.3674,70700.0],["2004-09-28",14.4965,14.7737,14.3818,14.7737,45100.0],["2004-09-29",14.6733,14.9027,14.6494,14.9027,71100.0],["2004-09-30",14.7641,15.0605,14.7641,14.8549,71200.0],["2004-10-01",14.8406,15.5002,14.8406,15.4667,108900.0],["2004-10-04",15.5145,15.6675,15.3234,15.4381,69800.0],["2004-10-05",15.309,15.4811,15.1035,15.1895,54400.0],["2004-10-06",15.2899,15.5337,15.2134,15.4954,44800.0],["2004-10-07",15.4333,15.4763,15.1847,15.2325,35500.0],["2004-10-08",15.1226,15.3472,15.0796,15.0939,37700.0],["2004-10-11",15.0605,15.2564,15.0605,15.2564,14400.0],["2004-10-12",15.1226,15.2947,15.027,15.2325,65000.0],["2004-10-13",15.2708,15.3855,14.9936,14.9936,79600.0],["2004-10-14",14.984,15.0796,14.7976,14.7976,37800.0],["2004-10-15",14.788,15.3425,14.7833,15.2373,66400.0],["2004-10-18",15.2086,15.3425,14.9649,15.2373,52000.0],["2004-10-19",15.3425,15.4189,15.0653,15.1178,63500.0],["2004-10-20",14.7689,15.3329,14.7307,15.3042,132200.0],["2004-10-21",15.2421,15.4381,15.07,15.2517,88300.0],["2004-10-22",15.1369,15.3329,14.7832,14.8119,117800.0],["2004-10-25",14.7211,14.9601,14.6351,14.9219,141400.0],["2004-10-26",14.9219,14.9888,14.6399,14.9888,76100.0],["2004-10-27",15.0079,15.3759,14.8072,15.3711,70100.0],["2004-10-28",15.1847,15.2851,15.1083,15.2851,55400.0],["2004-10-29",15.1608,15.2899,14.9936,15.07,87800.0],["2004-11-01",15.0461,15.1513,14.9171,15.1513,117900.0],["2004-11-02",15.0509,15.1035,14.7498,14.8167,102700.0],["2004-11-03",15.0366,15.2182,14.6207,14.8693,301300.0],["2004-11-04",14.7307,14.9266,14.3627,14.9266,159400.0],["2004-11-05",14.8406,14.9314,14.6972,14.8119,62400.0],["2004-11-08",14.463,14.831,14.463,14.6303,52600.0],["2004-11-09",14.573,14.7546,14.4869,14.7402,64400.0],["2004-11-10",14.7546,14.8263,14.6494,14.7259,69000.0],["2004-11-11",14.6877,14.8311,14.5634,14.8311,78600.0],["2004-11-12",14.4582,14.941,14.4582,14.8932,84800.0],["2004-11-15",14.8884,14.9314,14.7163,14.9219,124800.0],["2004-11-16",14.7498,14.8406,14.5108,14.5491,48300.0],["2004-11-17",14.6446,14.8358,14.5682,14.702,83200.0],["2004-11-18",14.6685,14.8597,14.5538,14.7832,81600.0],["2004-11-19",14.5968,14.8119,14.4678,14.4678,54700.0],["2004-11-22",14.5156,14.7928,14.4535,14.7594,66000.0],["2004-11-23",14.8597,14.9171,14.4917,14.8167,64500.0],["2004-11-24",14.9027,14.9075,14.659,14.7594,90800.0],["2004-11-26",14.7928,14.8549,14.6638,14.7116,23100.0],["2004-11-29",14.9136,14.928,14.5432,14.8655,114800.0],["2004-11-30",14.7356,14.9184,14.7308,14.8174,65900.0],["2004-12-01",14.9136,15.2841,14.8174,15.2744,140200.0],["2004-12-02",15.1012,15.3947,15.1012,15.3273,79000.0],["2004-12-03",15.2744,15.2937,14.8222,14.9521,121800.0],["2004-12-06",14.827,14.9665,14.6298,14.7116,71300.0],["2004-12-07",14.6875,14.7019,14.2016,14.2064,86900.0],["2004-12-08",14.2064,14.3748,14.1054,14.3363,110100.0],["2004-12-09",14.3123,14.3652,14.0092,14.1872,85200.0],["2004-12-10",14.3074,14.3074,14.0332,14.2209,123800.0],["2004-12-13",14.3123,14.548,14.1439,14.548,89700.0],["2004-12-14",14.5769,14.6634,14.3989,14.6634,65500.0],["2004-12-15",14.6827,14.9088,14.6153,14.9088,110300.0],["2004-12-16",14.928,15.0483,14.447,14.4999,80200.0],["2004-12-17",14.6442,14.6731,14.3892,14.5095,102000.0],["2004-12-20",14.4325,14.5913,14.192,14.5817,85400.0],["2004-12-21",14.625,14.8799,14.6057,14.8655,151400.0],["2004-12-22",14.8463,15.0579,14.7645,15.0339,93600.0],["2004-12-23",15.082,15.1205,15.005,15.0964,54200.0],["2004-12-27",15.0291,15.1542,14.8896,15.0531,72900.0],["2004-12-28",15.0724,15.2552,15.005,15.2552,51000.0],["2004-12-29",14.9714,15.1926,14.9714,15.082,29100.0],["2004-12-30",15.1109,15.1493,14.9906,15.0002,34300.0],["2004-12-31",15.2504,15.2504,14.827,14.9473,65400.0],["2005-01-03",14.9858,14.9858,14.4518,14.5143,190900.0],["2005-01-04",14.5624,14.7308,14.3074,14.37,223900.0],["2005-01-05",14.3219,14.5961,14.216,14.3507,154300.0],["2005-01-06",14.4662,14.5624,14.1776,14.3844,65800.0],["2005-01-07",14.3315,14.4325,14.1198,14.1198,189100.0],["2005-01-10",14.3411,14.447,14.192,14.3604,103800.0],["2005-01-11",14.3267,14.447,14.1054,14.269,211900.0],["2005-01-12",14.2353,14.3075,14.1583,14.2112,165900.0],["2005-01-13",14.37,14.471,13.9611,14.014,154700.0],["2005-01-14",14.1198,14.293,13.9755,14.2064,106000.0],["2005-01-18",14.1294,14.3844,14.0862,14.3507,107600.0],["2005-01-19",13.6917,13.9322,13.0662,13.0903,418700.0],["2005-01-20",12.97,13.2058,12.8401,13.1336,428000.0],["2005-01-21",13.2154,13.4126,13.1577,13.201,343500.0],["2005-01-24",13.2827,13.3453,13.1432,13.1961,192600.0],["2005-01-25",13.2539,13.326,13.124,13.1673,179400.0],["2005-01-26",13.2779,13.4319,13.1673,13.3453,284900.0],["2005-01-27",13.3501,13.379,13.2346,13.302,92800.0],["2005-01-28",13.2539,13.3741,13.1577,13.2394,174700.0],["2005-01-31",13.3453,13.3982,13.2827,13.3116,194600.0],["2005-02-01",13.3116,13.3982,13.3116,13.3549,119800.0],["2005-02-02",13.326,13.3934,13.2875,13.3597,70500.0],["2005-02-03",13.2394,13.4078,13.2394,13.3597,98600.0],["2005-02-04",13.302,13.403,13.302,13.403,79000.0],["2005-02-07",13.4174,13.5618,13.3693,13.4896,176700.0],["2005-02-08",13.4126,13.4848,13.3741,13.3886,166200.0],["2005-02-09",13.4607,13.557,13.1047,13.3068,107900.0],["2005-02-10",13.2635,13.4367,13.2298,13.326,96300.0],["2005-02-11",13.2972,13.5329,13.1961,13.4511,77900.0],["2005-02-14",13.4848,13.5762,13.3549,13.5714,86600.0],["2005-02-15",13.5377,13.5858,13.3501,13.4463,97900.0],["2005-02-16",13.3597,13.5425,13.3116,13.3645,147300.0],["2005-02-17",13.3501,13.4078,13.2346,13.2731,88200.0],["2005-02-18",13.1913,13.2827,13.1913,13.2394,97500.0],["2005-02-22",13.1673,13.2443,12.869,12.9075,161300.0],["2005-02-23",12.9652,13.1529,12.9652,13.0085,89700.0],["2005-02-24",12.9412,13.2443,12.9412,13.225,93600.0],["2005-02-25",13.2735,13.4867,13.0554,13.4867,89500.0],["2005-02-28",13.4722,13.4722,13.1475,13.3365,99400.0],["2005-03-01",13.3607,13.729,13.3413,13.5982,81400.0],["2005-03-02",13.5788,13.792,13.5158,13.54,84600.0],["2005-03-03",13.6612,13.6757,13.4285,13.6175,69800.0],["2005-03-04",13.7629,13.9858,13.6854,13.9083,104300.0],["2005-03-07",13.9955,14.2524,13.9228,14.0101,266600.0],["2005-03-08",14.1167,14.2572,13.981,14.1845,215600.0],["2005-03-09",14.2912,14.2912,13.9277,13.9471,133700.0],["2005-03-10",14.0973,14.3493,13.9471,14.1167,132600.0],["2005-03-11",14.1458,14.2427,13.8598,13.9616,88300.0],["2005-03-14",14.044,14.1991,13.8841,14.0828,95000.0],["2005-03-15",14.2136,14.3929,14.0876,14.1312,127900.0],["2005-03-16",14.1942,14.2233,13.6708,13.7387,214500.0],["2005-03-17",13.8114,13.8114,13.6175,13.7145,124800.0],["2005-03-18",13.7581,13.7872,13.3558,13.7629,347200.0],["2005-03-21",13.8114,13.8114,13.54,13.6224,81700.0],["2005-03-22",13.5545,14.0925,13.5012,13.5739,137400.0],["2005-03-23",13.4964,13.6224,13.4528,13.477,95700.0],["2005-03-24",13.6127,13.6757,13.4673,13.4673,51500.0],["2005-03-28",13.4625,13.6272,13.4625,13.5982,55900.0],["2005-03-29",13.5158,13.792,13.4722,13.6515,294200.0],["2005-03-30",13.6951,13.9228,13.6466,13.918,182500.0],["2005-03-31",13.9325,14.0537,13.8114,14.0537,219200.0],["2005-04-01",14.0876,14.0925,13.5933,13.6175,164800.0],["2005-04-04",13.5982,13.9519,13.54,13.8211,70400.0],["2005-04-05",13.7775,13.9277,13.7581,13.8162,50100.0],["2005-04-06",13.9228,14.1118,13.8259,14.1022,50700.0],["2005-04-07",14.0004,14.107,13.8502,14.0488,46800.0],["2005-04-08",13.9568,14.0537,13.5836,13.5836,97900.0],["2005-04-11",13.7193,13.7193,13.3655,13.3655,142000.0],["2005-04-12",13.3752,13.8744,13.2977,13.8744,108800.0],["2005-04-13",13.8744,13.8744,13.3946,13.5061,104800.0],["2005-04-14",13.4382,13.5303,13.2056,13.2056,82500.0],["2005-04-15",13.2056,13.3365,12.9585,12.9875,74500.0],["2005-04-18",13.1378,13.3704,13.0021,13.2589,186400.0],["2005-04-19",13.3268,13.4043,13.1717,13.3995,111000.0],["2005-04-20",13.4092,13.4819,12.9875,13.0118,118100.0],["2005-04-21",13.1959,13.5449,13.1039,13.54,186000.0],["2005-04-22",13.3946,13.5691,13.1281,13.2347,175100.0],["2005-04-25",13.3413,13.4431,13.2929,13.3655,125300.0],["2005-04-26",13.3801,13.3898,12.9633,12.9633,168400.0],["2005-04-27",12.9682,13.3025,12.9439,13.2638,101100.0],["2005-04-28",13.1378,13.2153,13.0118,13.0118,97000.0],["2005-04-29",13.1523,13.351,12.9779,13.3365,110400.0],["2005-05-02",13.4043,13.5691,13.2929,13.5061,86500.0],["2005-05-03",13.5545,13.6369,13.2153,13.2638,80300.0],["2005-05-04",13.4043,13.6321,13.3026,13.5739,84500.0],["2005-05-05",13.6127,13.6127,13.2977,13.477,65200.0],["2005-05-06",13.6224,13.666,13.3704,13.54,87900.0],["2005-05-09",13.5206,13.7048,13.2832,13.7048,53700.0],["2005-05-10",13.6902,13.8792,13.5303,13.5691,197500.0],["2005-05-11",13.666,13.7678,13.477,13.7581,98900.0],["2005-05-12",13.7872,13.8114,13.5061,13.5691,149700.0],["2005-05-13",13.6709,13.7048,13.4528,13.5642,69600.0],["2005-05-16",13.6079,14.0004,13.6079,13.9132,69200.0],["2005-05-17",13.792,14.0682,13.6999,13.9277,96000.0],["2005-05-18",13.9325,14.2524,13.855,14.1119,123400.0],["2005-05-19",14.1118,14.2475,13.9568,14.0779,39600.0],["2005-05-20",14.1797,14.1797,13.8841,14.0682,21400.0],["2005-05-23",14.0731,14.1603,14.0295,14.0634,55200.0],["2005-05-24",14.0295,14.1264,13.9713,14.0925,83300.0],["2005-05-25",13.981,14.0101,13.7339,13.7484,126900.0],["2005-05-26",13.7145,14.0052,13.7145,13.9325,42800.0],["2005-05-27",14.0545,14.0545,13.8789,13.9911,35900.0],["2005-05-31",13.9277,14.1326,13.9277,13.9423,75000.0],["2005-06-01",13.8496,14.2253,13.8496,14.2253,81000.0],["2005-06-02",14.2009,14.2009,13.9325,14.0155,57800.0],["2005-06-03",13.8398,14.0643,13.8398,13.8593,67400.0],["2005-06-06",13.8593,14.1082,13.791,14.0448,52200.0],["2005-06-07",14.0789,14.2693,13.9765,13.9765,78100.0],["2005-06-08",13.913,14.2058,13.9081,13.9423,75400.0],["2005-06-09",13.9423,14.1619,13.8691,14.0838,58400.0],["2005-06-10",14.1521,14.1521,13.8008,13.8301,94200.0],["2005-06-13",13.8398,14.0301,13.8105,13.9472,52500.0],["2005-06-14",13.9813,14.2253,13.8593,14.2253,81000.0],["2005-06-15",14.3132,14.3132,13.9862,14.1375,168800.0],["2005-06-16",14.157,14.3961,14.0789,14.3961,97200.0],["2005-06-17",14.3961,14.4401,14.3132,14.3522,251300.0],["2005-06-20",14.2937,14.4791,14.2009,14.2009,120700.0],["2005-06-21",14.1521,14.3034,14.0204,14.1082,125200.0],["2005-06-22",14.1424,14.3474,14.0838,14.2693,61200.0],["2005-06-23",14.2351,14.2693,13.8447,13.9033,133300.0],["2005-06-24",13.791,13.9325,13.4933,13.752,150500.0],["2005-06-27",13.63,13.7373,13.63,13.6885,93800.0],["2005-06-28",13.6739,14.2595,13.669,14.2058,113900.0],["2005-06-29",14.118,14.3034,14.0643,14.3034,68400.0],["2005-06-30",14.3717,14.3913,14.2741,14.2741,107700.0],["2005-07-01",14.3034,14.3571,14.1082,14.3473,63600.0],["2005-07-05",14.2253,14.4059,14.0155,14.3473,86700.0],["2005-07-06",14.3961,14.3961,14.2107,14.3425,88100.0],["2005-07-07",14.2009,14.4352,14.1082,14.4352,108400.0],["2005-07-08",14.3815,14.8598,14.3327,14.8061,103100.0],["2005-07-11",14.7426,15.0306,14.6646,14.889,198900.0],["2005-07-12",14.8646,14.9915,14.6841,14.7475,78500.0],["2005-07-13",14.7475,14.8061,14.6548,14.7719,60000.0],["2005-07-14",14.8842,14.8842,14.5425,14.606,79900.0],["2005-07-15",14.401,14.6353,14.3913,14.5669,76000.0],["2005-07-18",14.5425,14.5474,14.2497,14.2546,107000.0],["2005-07-19",14.3815,14.5279,14.2839,14.4694,72900.0],["2005-07-20",14.3961,14.7573,14.2351,14.5425,123700.0],["2005-07-21",14.5572,14.6792,14.0643,14.1375,162800.0],["2005-07-22",14.1814,14.2302,14.035,14.1961,138300.0],["2005-07-25",14.2009,14.2009,13.6739,13.7764,267000.0],["2005-07-26",13.7959,14.0057,13.6983,13.9862,222700.0],["2005-07-27",14.0545,14.0545,13.7715,13.9569,302700.0],["2005-07-28",13.9033,13.9618,13.8545,13.9081,215700.0],["2005-07-29",13.9033,14.0009,13.8105,13.9472,270000.0],["2005-08-01",13.9716,14.1033,13.8789,14.0399,188600.0],["2005-08-02",13.9618,14.1473,13.9618,14.0741,136400.0],["2005-08-03",14.0448,14.0741,13.9521,14.0204,70500.0],["2005-08-04",13.9569,14.0204,13.7422,13.8252,102000.0],["2005-08-05",13.7178,13.8398,13.5226,13.5421,90400.0],["2005-08-08",13.63,13.7471,13.63,13.6544,91000.0],["2005-08-09",13.6397,13.8447,13.6397,13.7666,73400.0],["2005-08-10",13.8349,13.9521,13.4933,13.5177,212300.0],["2005-08-11",13.508,13.8252,13.4982,13.6446,151100.0],["2005-08-12",13.508,13.63,13.3957,13.4885,180100.0],["2005-08-15",13.4201,13.6446,13.3518,13.6397,126800.0],["2005-08-16",13.547,13.6056,13.3567,13.3616,130400.0],["2005-08-17",13.3469,13.5031,13.3469,13.3909,66100.0],["2005-08-18",13.3177,13.4787,13.303,13.3957,81700.0],["2005-08-19",13.3616,13.4982,13.3616,13.4055,49700.0],["2005-08-22",13.3957,13.63,13.3957,13.63,49200.0],["2005-08-23",13.6202,13.6202,13.4104,13.4104,75400.0],["2005-08-24",13.4006,13.6641,13.4006,13.4738,43600.0],["2005-08-25",13.4787,13.5421,13.4153,13.4494,59100.0],["2005-08-26",13.4543,13.4543,12.9956,13.1176,175300.0],["2005-08-29",13.1127,13.4543,13.0102,13.425,87600.0],["2005-08-30",13.5135,13.5135,13.2677,13.3709,88100.0],["2005-08-31",13.4299,13.5479,13.2726,13.5479,172000.0],["2005-09-01",13.4988,13.5528,13.366,13.4447,286600.0],["2005-09-02",13.4988,13.6118,13.3562,13.3611,178900.0],["2005-09-06",13.4201,13.9461,13.2923,13.9412,225800.0],["2005-09-07",13.9117,14.0395,13.5479,14.0395,220500.0],["2005-09-08",13.9068,14.0591,13.892,13.9559,152800.0],["2005-09-09",13.9068,14.0837,13.9068,13.9707,56100.0],["2005-09-12",14.0542,14.1575,13.8724,14.0198,98500.0],["2005-09-13",13.9264,13.9608,13.6561,13.72,91600.0],["2005-09-14",13.8527,13.8822,13.602,13.6069,79300.0],["2005-09-15",13.72,13.7642,13.5135,13.6561,95000.0],["2005-09-16",13.7396,14.1624,13.5823,14.1231,289100.0],["2005-09-19",14.0788,14.1034,13.8429,13.9215,72800.0],["2005-09-20",13.9117,14.1329,13.602,13.7249,69700.0],["2005-09-21",13.6413,13.6511,13.3955,13.4938,128800.0],["2005-09-22",13.4791,13.6069,13.1546,13.4693,132900.0],["2005-09-23",13.4348,13.6905,13.3464,13.6118,47500.0],["2005-09-26",13.7249,13.8134,13.6118,13.6462,80800.0],["2005-09-27",13.7839,13.8724,13.5971,13.6856,143100.0],["2005-09-28",13.6856,13.7003,13.3955,13.4447,81000.0],["2005-09-29",13.425,13.6462,13.2825,13.6462,140000.0],["2005-09-30",13.5577,13.6905,13.5381,13.6905,49600.0],["2005-10-03",13.6757,13.6757,13.5086,13.5971,83300.0],["2005-10-04",13.6167,13.8674,13.4054,13.4054,84500.0],["2005-10-05",13.3464,13.4447,12.8253,12.8646,159400.0],["2005-10-06",12.8597,13.1153,12.5647,12.8105,154300.0],["2005-10-07",12.8548,12.9039,12.7171,12.8105,46700.0],["2005-10-10",11.847,12.8646,11.7979,12.5107,339800.0],["2005-10-11",12.55,12.55,12.26,12.2698,119800.0],["2005-10-12",12.2108,12.3632,12.0879,12.2895,134400.0],["2005-10-13",12.2305,12.2747,11.8618,12.142,163800.0],["2005-10-14",12.2354,12.3435,12.1272,12.2403,237300.0],["2005-10-17",12.2551,12.2551,12.0191,12.1617,145300.0],["2005-10-18",12.0928,12.1813,11.9306,11.9994,104200.0],["2005-10-19",11.9208,12.7417,11.8765,12.7417,308200.0],["2005-10-20",12.8302,13.0563,12.6975,12.8794,259500.0],["2005-10-21",12.8302,13.2972,12.8302,13.2087,165200.0],["2005-10-24",13.253,13.4398,13.1645,13.4398,109700.0],["2005-10-25",13.3857,13.425,13.1301,13.3513,182900.0],["2005-10-26",13.2775,13.7495,13.2775,13.4693,98200.0],["2005-10-27",13.4348,13.5528,13.2874,13.3169,88300.0],["2005-10-28",13.4004,13.7052,13.3955,13.6413,185200.0],["2005-10-31",13.6757,14.0346,13.6757,13.7839,149900.0],["2005-11-01",13.7003,13.7839,13.6413,13.7101,92800.0],["2005-11-02",13.7003,14.1624,13.7003,14.1624,104100.0],["2005-11-03",14.2558,14.2558,13.9166,13.9559,77500.0],["2005-11-04",14.0395,14.1231,13.951,14.0837,74300.0],["2005-11-07",14.1329,14.3492,13.9559,14.2312,83700.0],["2005-11-08",14.1231,14.1624,13.9117,14.0002,58500.0],["2005-11-09",14.0592,14.418,13.9363,14.3,64500.0],["2005-11-10",14.2361,14.536,14.0493,14.4967,113500.0],["2005-11-11",14.4524,14.5556,14.3295,14.418,79000.0],["2005-11-14",14.0592,14.0837,13.5332,14.0542,237100.0],["2005-11-15",14.0641,14.0641,13.7642,13.8134,402900.0],["2005-11-16",13.8724,13.9215,13.7593,13.8478,134800.0],["2005-11-17",13.8822,14.3246,13.7691,14.3246,96700.0],["2005-11-18",14.4967,14.4967,14.2558,14.3246,121500.0],["2005-11-21",14.2558,14.5065,14.1673,14.4721,73500.0],["2005-11-22",14.4475,14.5507,14.2558,14.4377,105500.0],["2005-11-23",14.4082,14.5606,14.3443,14.5065,54900.0],["2005-11-25",14.4426,14.5802,14.3688,14.4622,31600.0],["2005-11-28",14.536,14.536,14.0051,14.069,183300.0],["2005-11-29",14.1136,14.2621,14.0591,14.1532,92500.0],["2005-11-30",14.1581,14.3166,14.0393,14.1631,197500.0],["2005-12-01",14.3414,14.3414,14.1334,14.2869,161100.0],["2005-12-02",14.2473,14.4751,14.1433,14.4602,90100.0],["2005-12-05",14.376,14.48,14.1235,14.2423,66400.0],["2005-12-06",14.3513,14.4998,14.2473,14.3017,102600.0],["2005-12-07",14.2522,14.3314,14.069,14.1631,71400.0],["2005-12-08",14.1086,14.4057,14.069,14.2572,92600.0],["2005-12-09",14.3067,14.5691,14.173,14.4652,92700.0],["2005-12-12",14.5939,14.6038,14.3017,14.3909,109700.0],["2005-12-13",14.3562,14.5246,14.3215,14.5196,167700.0],["2005-12-14",14.584,14.7722,14.4998,14.584,68600.0],["2005-12-15",14.5493,14.584,14.2423,14.3562,95000.0],["2005-12-16",14.589,14.6088,14.3314,14.4453,341200.0],["2005-12-19",14.3661,14.3661,14.1136,14.2076,88200.0],["2005-12-20",14.1284,14.1977,13.9402,13.9897,83200.0],["2005-12-21",14.1037,14.1383,13.9204,13.9402,81700.0],["2005-12-22",13.9155,14.0393,13.8263,13.9501,140000.0],["2005-12-23",14.0195,14.064,13.8857,13.8907,64500.0],["2005-12-27",13.8461,13.96,13.8164,13.8709,133000.0],["2005-12-28",13.9749,13.9749,13.7966,13.8858,36300.0],["2005-12-29",13.8164,13.9006,13.7818,13.7867,137800.0],["2005-12-30",13.7421,13.7669,13.549,13.6035,97700.0],["2006-01-03",13.7421,13.9105,13.3757,13.8858,129500.0],["2006-01-04",13.8115,13.9897,13.7768,13.9155,50300.0],["2006-01-05",13.8709,13.965,13.7917,13.8412,48400.0],["2006-01-06",14.0096,14.1136,13.7818,14.1086,71100.0],["2006-01-09",14.1433,14.3067,14.0294,14.2126,59800.0],["2006-01-10",14.2374,14.2918,14.069,14.2175,86800.0],["2006-01-11",14.2027,14.2819,14.1185,14.2572,84600.0],["2006-01-12",14.1928,14.3562,14.168,14.2621,91000.0],["2006-01-13",14.3265,14.3562,14.0591,14.064,65500.0],["2006-01-17",13.96,14.0987,13.7768,13.8957,79100.0],["2006-01-18",13.6827,13.8362,13.5738,13.6926,169200.0],["2006-01-19",13.6629,13.9254,13.6183,13.8907,70200.0],["2006-01-20",13.9551,14.0591,13.7917,13.9006,119300.0],["2006-01-23",13.9254,14.2374,13.9056,14.1779,78200.0],["2006-01-24",14.3116,14.5939,14.1631,14.5295,102000.0],["2006-01-25",14.5642,14.5642,13.9006,14.1185,211700.0],["2006-01-26",14.2126,14.4057,13.9105,14.4057,122800.0],["2006-01-27",14.376,14.485,14.1532,14.381,73500.0],["2006-01-30",14.3166,14.3364,14.0739,14.0937,79900.0],["2006-01-31",14.0492,14.1235,13.8907,14.0244,108700.0],["2006-02-01",13.9155,14.064,13.9155,14.0294,233100.0],["2006-02-02",14.0789,14.1235,13.8511,14.0393,219800.0],["2006-02-03",13.9105,14.4552,13.9105,14.2225,158700.0],["2006-02-06",14.2918,14.4107,14.1235,14.4107,46600.0],["2006-02-07",14.3612,14.4751,14.3067,14.381,148900.0],["2006-02-08",14.4404,14.584,14.3859,14.5295,209700.0],["2006-02-09",14.584,14.6335,14.4949,14.5741,172000.0],["2006-02-10",14.6088,14.6088,14.381,14.5692,85300.0],["2006-02-13",14.5147,14.6533,14.4453,14.5493,110200.0],["2006-02-14",14.6088,14.8564,14.4602,14.8019,124500.0],["2006-02-15",14.792,14.8564,14.6484,14.6979,111600.0],["2006-02-16",14.8415,14.8415,14.5543,14.7177,153100.0],["2006-02-17",14.8069,14.8069,14.4602,14.5493,109800.0],["2006-02-21",14.5097,14.5989,14.2918,14.4453,107500.0],["2006-02-22",14.4057,14.8415,14.4057,14.7722,86200.0],["2006-02-23",14.6781,14.7821,14.6187,14.7326,125600.0],["2006-02-24",14.6583,14.8118,14.6088,14.7573,87700.0],["2006-02-27",14.8471,15.1214,14.6676,15.1064,159700.0],["2006-02-28",15.0665,15.1164,15.0266,15.0366,262500.0],["2006-03-01",15.0316,15.1264,14.9518,15.1214,267000.0],["2006-03-02",15.0665,15.1513,15.0416,15.1214,229800.0],["2006-03-03",15.0117,15.2112,14.9518,15.0865,127400.0],["2006-03-06",15.0416,15.2112,14.9568,15.0765,147200.0],["2006-03-07",15.1264,15.1264,15.0167,15.0715,90000.0],["2006-03-08",14.9818,15.1862,14.9818,15.0616,114100.0],["2006-03-09",15.1015,15.1713,14.9319,15.0017,64200.0],["2006-03-10",15.0615,15.261,15.0067,15.2112,97100.0],["2006-03-13",15.2112,15.296,15.1414,15.291,137500.0],["2006-03-14",15.3109,15.3907,15.0217,15.3608,109200.0],["2006-03-15",15.4356,15.4605,15.3059,15.4107,87100.0],["2006-03-16",15.4107,15.4605,15.3558,15.4306,138000.0],["2006-03-17",15.4605,15.6501,15.3408,15.6401,464100.0],["2006-03-20",15.5852,15.7348,15.5353,15.6451,129400.0],["2006-03-21",15.4007,15.7747,15.4007,15.4007,149400.0],["2006-03-22",15.4356,15.6949,15.3259,15.6101,125700.0],["2006-03-23",15.5703,15.7298,15.5054,15.7149,101600.0],["2006-03-24",15.7498,15.8296,15.7049,15.8296,122100.0],["2006-03-27",15.7598,15.7947,15.5802,15.7249,121900.0],["2006-03-28",15.67,15.7697,15.5204,15.7049,103800.0],["2006-03-29",15.8296,15.9593,15.7099,15.9593,88000.0],["2006-03-30",15.9443,15.9443,15.6351,15.7099,209100.0],["2006-03-31",15.7897,15.8246,15.6301,15.7797,123100.0],["2006-04-03",15.7897,15.8894,15.655,15.7199,72900.0],["2006-04-04",15.7448,15.9443,15.7099,15.7847,82900.0],["2006-04-05",15.7099,15.8047,15.7099,15.7348,103600.0],["2006-04-06",15.68,15.8695,15.5353,15.8595,104600.0],["2006-04-07",15.8844,15.9593,15.685,15.7099,114000.0],["2006-04-10",15.7049,15.7747,15.5952,15.7099,88200.0],["2006-04-11",15.8246,15.8396,15.5503,15.6151,102900.0],["2006-04-12",15.5752,15.7398,15.5353,15.7398,99800.0],["2006-04-13",15.685,15.8196,15.6351,15.7697,79900.0],["2006-04-17",15.7049,15.7697,15.3359,15.5603,101100.0],["2006-04-18",15.6401,16.0141,15.5254,15.9992,107900.0],["2006-04-19",16.0391,16.0839,15.7398,15.9593,122100.0],["2006-04-20",15.9992,15.9992,15.6351,15.7199,96000.0],["2006-04-21",15.8146,15.8994,15.4555,15.5902,121000.0],["2006-04-24",15.5104,15.6102,15.1563,15.2212,117800.0],["2006-04-25",15.2211,15.3807,15.1663,15.3359,128400.0],["2006-04-26",15.3807,15.5204,15.3109,15.4755,117200.0],["2006-04-27",15.3857,15.7697,15.1912,15.5004,113100.0],["2006-04-28",15.4107,15.665,15.3159,15.665,106500.0],["2006-05-01",15.6949,15.7598,15.4107,15.4256,92900.0],["2006-05-02",15.4206,15.7099,15.4206,15.6949,76300.0],["2006-05-03",15.6102,15.8595,15.5703,15.7199,103100.0],["2006-05-04",15.67,15.8595,15.67,15.8396,53400.0],["2006-05-05",15.8894,16.0241,15.7847,15.8795,94600.0],["2006-05-08",15.8645,15.9343,15.7448,15.8396,75700.0],["2006-05-09",15.7847,15.8146,15.6501,15.6949,58500.0],["2006-05-10",15.7099,15.7698,15.5752,15.6999,65400.0],["2006-05-11",15.655,15.7099,15.271,15.281,123600.0],["2006-05-12",15.2461,15.3658,15.1264,15.1314,140500.0],["2006-05-15",15.0316,15.4556,14.9867,15.3758,98100.0],["2006-05-16",15.4406,15.5603,15.3907,15.4805,70700.0],["2006-05-17",15.3109,15.4605,15.1812,15.1912,188000.0],["2006-05-18",15.286,15.2959,14.877,14.897,169100.0],["2006-05-19",14.8421,15.0665,14.8022,14.9419,319000.0],["2006-05-22",14.8671,15.1962,14.7873,15.0266,273800.0],["2006-05-23",15.1264,15.2361,14.8521,14.8521,121100.0],["2006-05-24",14.8471,15.0616,14.6825,14.9917,209200.0],["2006-05-25",15.1613,15.281,15.0366,15.281,97900.0],["2006-05-26",15.296,15.3109,15.0715,15.1015,144500.0],["2006-05-30",15.1316,15.1366,14.8202,14.8855,129600.0],["2006-05-31",14.8855,15.1266,14.8855,15.0713,147800.0],["2006-06-01",15.001,15.5886,15.001,15.5836,101400.0],["2006-06-02",15.6991,15.6991,15.4028,15.5685,84100.0],["2006-06-05",15.4781,15.5183,14.9709,15.0211,171300.0],["2006-06-06",15.0914,15.1416,14.8905,15.1065,158300.0],["2006-06-07",15.1366,15.4028,15.0462,15.232,86600.0],["2006-06-08",15.1165,15.6237,14.9257,15.5534,129900.0],["2006-06-09",15.5886,15.6539,15.2722,15.2722,74200.0],["2006-06-12",15.2622,15.3074,14.996,15.1567,93700.0],["2006-06-13",15.0864,15.458,15.0613,15.2019,125400.0],["2006-06-14",15.2571,15.3124,15.006,15.1768,116700.0],["2006-06-15",15.3124,15.5886,15.2471,15.5534,142400.0],["2006-06-16",15.4781,15.5635,15.227,15.2622,597200.0],["2006-06-19",15.2019,15.2622,15.0261,15.0261,143800.0],["2006-06-20",15.0161,15.2119,14.9458,14.9458,86400.0],["2006-06-21",14.9357,15.217,14.9357,15.0563,114900.0],["2006-06-22",14.9608,15.1517,14.9156,14.991,115000.0],["2006-06-23",14.9056,14.9759,14.7348,14.8252,113700.0],["2006-06-26",14.9207,15.2069,14.8102,15.1818,86200.0],["2006-06-27",15.232,15.2622,14.8353,14.8805,107000.0],["2006-06-28",14.9809,15.006,14.7901,14.9056,83500.0],["2006-06-29",15.0311,15.4731,15.001,15.458,178600.0],["2006-06-30",15.5484,15.6338,15.4128,15.5534,284200.0],["2006-07-03",15.443,15.5986,15.4329,15.5986,55400.0],["2006-07-05",15.4329,15.6689,15.232,15.3777,70300.0],["2006-07-06",15.3777,15.4982,15.3023,15.4379,36500.0],["2006-07-07",15.3626,15.4229,15.0211,15.0362,92200.0],["2006-07-10",14.9759,15.2672,14.9759,15.217,57300.0],["2006-07-11",15.1567,15.1567,14.8051,15.0161,201600.0],["2006-07-12",14.9558,15.0914,14.5641,14.5691,217600.0],["2006-07-13",14.6294,14.6896,14.2427,14.2879,222800.0],["2006-07-14",14.2527,14.4034,14.2226,14.2276,308800.0],["2006-07-17",14.2176,14.4134,14.2176,14.308,126300.0],["2006-07-18",14.4737,14.5088,14.2477,14.3632,236000.0],["2006-07-19",14.6294,15.232,14.4586,15.1366,264100.0],["2006-07-20",15.2119,15.5133,15.1014,15.2873,202400.0],["2006-07-21",15.1919,15.5133,15.0311,15.3726,195400.0],["2006-07-24",15.4932,15.7142,15.3526,15.5685,174700.0],["2006-07-25",15.5685,15.679,15.2873,15.5585,221400.0],["2006-07-26",15.463,15.5886,15.3475,15.4379,205300.0],["2006-07-27",15.5585,15.7694,15.458,15.458,177900.0],["2006-07-28",15.6037,16.0406,15.5735,15.8648,191000.0],["2006-07-31",15.8096,15.9653,15.5233,15.9251,211300.0],["2006-08-01",15.7945,15.9703,15.7593,15.8297,257500.0],["2006-08-02",15.8548,16.1009,15.8347,16.0105,201200.0],["2006-08-03",15.8698,16.2314,15.8698,16.1862,160000.0],["2006-08-04",16.3218,16.4524,16.141,16.2063,326600.0],["2006-08-07",16.1008,16.2967,16.0908,16.1511,164100.0],["2006-08-08",16.2264,16.3419,16.0406,16.0808,215300.0],["2006-08-09",16.2515,16.3419,15.8799,15.9502,200800.0],["2006-08-10",15.8849,16.3168,15.8698,16.2063,188900.0],["2006-08-11",16.136,16.1963,15.9502,16.0155,54400.0],["2006-08-14",16.1159,16.2917,15.9401,15.9653,102700.0],["2006-08-15",16.2214,16.3168,16.1712,16.3118,128100.0],["2006-08-16",16.3921,16.4273,16.1511,16.3168,131400.0],["2006-08-17",16.2314,16.4624,16.1963,16.372,142000.0],["2006-08-18",16.4574,16.4574,16.1611,16.3017,107900.0],["2006-08-21",16.1561,16.2766,16.0255,16.0808,124700.0],["2006-08-22",16.0255,16.2716,15.9452,16.2616,126100.0],["2006-08-23",16.3068,16.3068,15.7945,15.8698,128800.0],["2006-08-24",15.9351,16.0305,15.8497,15.8799,153800.0],["2006-08-25",15.7945,16.0506,15.7694,15.8648,59500.0],["2006-08-28",15.9602,16.136,15.8648,16.1009,99100.0],["2006-08-29",16.141,16.1661,15.7543,16.146,235400.0],["2006-08-30",16.2269,16.2926,16.0298,16.0652,178400.0],["2006-08-31",16.141,16.141,15.863,15.959,297900.0],["2006-09-01",16.05,16.05,15.8984,15.9742,80000.0],["2006-09-05",15.8276,16.1056,15.8276,16.0904,163400.0],["2006-09-06",15.954,15.9742,15.8225,15.863,134100.0],["2006-09-07",15.7922,16.0146,15.7315,15.7416,189800.0],["2006-09-08",15.7517,15.7972,15.6355,15.7214,121700.0],["2006-09-11",15.6254,15.8528,15.595,15.8528,206500.0],["2006-09-12",15.7669,16.1511,15.7669,16.1208,152400.0],["2006-09-13",16.1713,16.2421,16.0348,16.2168,142700.0],["2006-09-14",16.1309,16.1915,15.9641,16.0904,153000.0],["2006-09-15",16.2118,16.328,16.1309,16.2623,407900.0],["2006-09-18",16.1713,16.2825,16.1511,16.1764,164100.0],["2006-09-19",16.2421,16.2977,15.8225,16.0702,156700.0],["2006-09-20",16.1713,16.4089,16.1359,16.3735,165100.0],["2006-09-21",16.3786,16.4241,16.1713,16.2168,244900.0],["2006-09-22",16.1157,16.2269,15.9135,16.1006,146400.0],["2006-09-25",16.1511,16.2926,16.0096,16.2623,154100.0],["2006-09-26",16.2017,16.3381,15.8781,16.2118,190700.0],["2006-09-27",16.1157,16.2623,16.0702,16.2017,160100.0],["2006-09-28",16.2623,16.3533,16.1612,16.2775,143900.0],["2006-09-29",16.3331,16.3786,15.8731,15.8882,206000.0],["2006-10-02",15.8326,15.959,15.6203,15.7619,133800.0],["2006-10-03",15.686,15.9792,15.6557,15.7821,86300.0],["2006-10-04",15.7164,16.1966,15.7164,16.1915,117900.0],["2006-10-05",16.1915,16.3432,16.0702,16.3432,104900.0],["2006-10-06",16.2269,16.2623,15.9135,16.0753,123800.0],["2006-10-09",16.0955,16.2067,15.9287,16.2017,59000.0],["2006-10-10",16.2623,16.2623,16.0247,16.1562,67300.0],["2006-10-11",16.1157,16.1309,15.8731,15.9893,106300.0],["2006-10-12",16.0803,16.4089,16.0652,16.3938,149700.0],["2006-10-13",16.4291,16.5151,16.323,16.4797,148100.0],["2006-10-16",16.4949,16.601,16.3533,16.4797,167900.0],["2006-10-17",16.3179,16.4595,16.2017,16.232,176400.0],["2006-10-18",16.2522,16.2825,15.9438,16.0955,191600.0],["2006-10-19",16.0399,16.3331,15.954,16.2522,249500.0],["2006-10-20",16.3483,16.3483,15.8781,16.0146,190800.0],["2006-10-23",15.9085,16.141,15.772,15.8731,245500.0],["2006-10-24",15.8579,15.8983,15.7416,15.8528,141400.0],["2006-10-25",15.9034,16.0399,15.7518,15.954,99000.0],["2006-10-26",16.0702,16.2876,15.8832,16.2775,122100.0],["2006-10-27",16.1814,16.237,15.9034,15.954,125000.0],["2006-10-30",15.9135,16.1865,15.8276,16.1309,92900.0],["2006-10-31",16.0803,16.1663,15.9691,16.0045,124000.0],["2006-11-01",15.9489,16.0904,15.6961,15.7063,135000.0],["2006-11-02",15.6961,15.7669,15.59,15.6254,111100.0],["2006-11-03",15.686,15.8175,15.59,15.7063,82600.0],["2006-11-06",15.7972,15.959,15.772,15.8124,111300.0],["2006-11-07",15.8478,16.1511,15.8175,15.9085,104000.0],["2006-11-08",15.7568,16.0652,15.7315,16.05,108000.0],["2006-11-09",16.0753,16.0753,15.8781,15.9742,109300.0],["2006-11-10",15.9287,16.1511,15.9287,16.1511,122700.0],["2006-11-13",16.0904,16.3028,16.0904,16.2674,107200.0],["2006-11-14",16.3028,16.4342,16.2118,16.4291,281400.0],["2006-11-15",16.4645,16.6111,16.4089,16.5201,174700.0],["2006-11-16",16.5909,16.7122,16.4898,16.6971,82900.0],["2006-11-17",16.6971,16.6971,16.4696,16.5909,100200.0],["2006-11-20",16.5858,16.7324,16.4645,16.6971,142000.0],["2006-11-21",16.7375,16.783,16.601,16.7729,126800.0],["2006-11-22",16.8184,16.8335,16.5555,16.5707,57100.0],["2006-11-24",16.4949,16.6768,16.4696,16.5858,21000.0],["2006-11-27",16.5656,16.5656,16.1966,16.2775,253400.0],["2006-11-28",16.2674,16.419,16.1511,16.3129,267800.0],["2006-11-29",16.4096,16.603,16.3434,16.5623,131900.0],["2006-11-30",16.5724,16.6386,16.4096,16.5724,237100.0],["2006-12-01",16.5368,16.603,16.323,16.5114,249600.0],["2006-12-04",16.5623,16.9236,16.5419,16.9135,105400.0],["2006-12-05",17.0,17.0102,16.8168,16.9491,185400.0],["2006-12-06",16.9542,16.9542,16.6437,16.6946,108300.0],["2006-12-07",16.776,16.8269,16.5572,16.5775,84000.0],["2006-12-08",16.5012,16.6183,16.4045,16.5012,80400.0],["2006-12-11",16.4299,16.6183,16.4096,16.5623,49500.0],["2006-12-12",16.6233,16.6692,16.4656,16.6335,79100.0],["2006-12-13",16.7659,16.7709,16.5521,16.6692,89500.0],["2006-12-14",16.6742,16.8117,16.6437,16.6895,151000.0],["2006-12-15",16.6997,16.7709,16.6335,16.6895,222300.0],["2006-12-18",16.6284,16.7811,16.379,16.491,182600.0],["2006-12-19",16.3841,16.6233,16.2874,16.5674,76200.0],["2006-12-20",16.6132,16.715,16.5623,16.5928,65500.0],["2006-12-21",16.6437,16.7659,16.4757,16.5775,129500.0],["2006-12-22",16.6081,16.6132,16.4859,16.5419,42500.0],["2006-12-26",16.4961,16.7964,16.4961,16.7811,104900.0],["2006-12-27",16.7964,17.0356,16.6844,17.0254,235300.0],["2006-12-28",16.9186,17.1069,16.8931,16.9338,105400.0],["2006-12-29",16.9745,17.0305,16.6284,16.6488,158000.0],["2007-01-03",16.7201,17.1476,16.6284,16.8778,170200.0],["2007-01-04",16.8829,17.0203,16.6284,16.9593,124000.0],["2007-01-05",16.8422,16.944,16.206,16.2111,382800.0],["2007-01-08",16.2823,16.3994,16.0787,16.3587,162600.0],["2007-01-09",16.3434,16.4248,16.206,16.3841,144000.0],["2007-01-10",16.2569,16.3739,16.1856,16.2467,141500.0],["2007-01-11",16.1856,16.4656,16.0584,16.4045,182700.0],["2007-01-12",16.3638,16.4605,16.1907,16.3129,149800.0],["2007-01-16",16.2823,16.4299,15.8751,15.9311,224800.0],["2007-01-17",15.9362,15.9362,15.1931,15.2796,587900.0],["2007-01-18",15.2695,15.3153,14.8674,15.1473,653600.0],["2007-01-19",15.1473,15.2542,14.8877,15.1575,293900.0],["2007-01-22",15.1269,15.1422,14.9437,15.0302,316200.0],["2007-01-23",14.9844,15.1422,14.8368,15.0251,346700.0],["2007-01-24",15.015,15.2186,14.9641,15.1371,302800.0],["2007-01-25",15.1219,15.1524,14.8317,14.9183,278000.0],["2007-01-26",14.9488,14.9793,14.8114,14.9437,300500.0],["2007-01-29",14.8775,14.9895,14.791,14.9081,223600.0],["2007-01-30",14.9132,15.0099,14.8623,14.9946,143800.0],["2007-01-31",14.9284,15.0964,14.8114,14.9946,193300.0],["2007-02-01",15.0709,15.1117,14.9132,15.0404,165300.0],["2007-02-02",15.0913,15.1677,14.9844,15.1575,147800.0],["2007-02-05",15.1931,15.1931,14.8725,14.9081,214300.0],["2007-02-06",14.9793,15.1117,14.8368,15.0913,162300.0],["2007-02-07",15.1117,15.2644,15.0048,15.2338,137200.0],["2007-02-08",15.1778,15.244,15.132,15.2186,74800.0],["2007-02-09",15.1931,15.2287,15.071,15.0913,206100.0],["2007-02-12",15.0811,15.1778,15.0302,15.1117,115500.0],["2007-02-13",15.1778,15.2338,15.0913,15.2287,179600.0],["2007-02-14",15.2644,15.3254,15.132,15.1727,136200.0],["2007-02-15",15.2135,15.2542,15.0251,15.1982,164000.0],["2007-02-16",15.1982,15.3,15.1168,15.2644,127100.0],["2007-02-20",15.2542,15.3153,15.015,15.2796,136300.0],["2007-02-21",15.2287,15.3,15.1727,15.3,73100.0],["2007-02-22",15.3153,15.3356,15.0913,15.3,174100.0],["2007-02-23",15.2491,15.2796,15.015,15.1066,122800.0],["2007-02-26",15.1066,15.1117,14.9284,15.1117,237900.0],["2007-02-27",14.9681,15.0809,14.6758,14.7066,315500.0],["2007-02-28",14.7476,14.886,14.6245,14.6656,230500.0],["2007-03-01",14.4604,14.9219,14.363,14.8091,335500.0],["2007-03-02",14.6963,14.8091,14.4963,14.5066,194300.0],["2007-03-05",14.3886,14.563,14.0964,14.1169,263300.0],["2007-03-06",14.1579,14.6553,14.1579,14.6143,194600.0],["2007-03-07",14.6143,14.6553,14.3579,14.3733,146300.0],["2007-03-08",14.4861,14.6502,14.3887,14.4553,188300.0],["2007-03-09",14.6912,14.6912,14.4604,14.4707,111700.0],["2007-03-12",14.4963,14.6194,14.4143,14.5681,112400.0],["2007-03-13",14.4399,14.4399,13.8707,13.9066,298700.0],["2007-03-14",13.9271,14.1887,13.7682,14.1784,278200.0],["2007-03-15",14.1938,14.4092,14.1323,14.3989,226400.0],["2007-03-16",14.3886,14.4348,14.2143,14.2604,401300.0],["2007-03-19",14.2963,14.5527,14.2707,14.4656,191600.0],["2007-03-20",14.4297,14.6348,14.3886,14.6194,118900.0],["2007-03-21",14.6297,14.9732,14.5527,14.8963,518300.0],["2007-03-22",14.8963,14.9117,14.7322,14.7989,109000.0],["2007-03-23",14.845,14.845,14.7271,14.7784,147300.0],["2007-03-26",14.8245,14.8501,14.5681,14.7784,149200.0],["2007-03-27",14.7476,14.7476,14.5476,14.5784,75900.0],["2007-03-28",14.5015,14.5784,14.3528,14.3989,115100.0],["2007-03-29",14.522,14.6399,14.2758,14.4656,106100.0],["2007-03-30",14.4861,14.5886,14.2758,14.3784,207800.0],["2007-04-02",14.4348,14.4348,14.1579,14.2451,141600.0],["2007-04-03",14.2553,14.4758,14.2451,14.3528,179000.0],["2007-04-04",14.3528,14.3784,14.1015,14.1938,171200.0],["2007-04-05",14.163,14.2348,14.1374,14.1784,144900.0],["2007-04-09",14.204,14.2502,14.0964,14.1682,144100.0],["2007-04-10",14.122,14.3066,14.0912,14.2553,140500.0],["2007-04-11",14.2297,14.2553,13.9989,14.0348,293700.0],["2007-04-12",14.0246,14.1733,13.8605,14.163,171000.0],["2007-04-13",14.1425,14.3015,14.1425,14.3015,525900.0],["2007-04-16",14.281,14.7271,14.281,14.7014,373800.0],["2007-04-17",14.6502,14.7476,14.5989,14.6399,215200.0],["2007-04-18",14.6091,14.6091,14.2348,14.2502,299400.0],["2007-04-19",14.322,14.322,13.7682,13.9118,381800.0],["2007-04-20",14.122,14.122,13.8554,13.9989,221800.0],["2007-04-23",13.9425,14.0605,13.7733,13.84,177700.0],["2007-04-24",13.8964,14.1271,13.7528,13.7784,254100.0],["2007-04-25",13.84,14.0246,13.7733,13.9528,236300.0],["2007-04-26",13.9169,14.0502,13.7836,13.963,173800.0],["2007-04-27",13.9066,13.9836,13.8502,13.9374,123800.0],["2007-04-30",13.9323,13.9477,13.6349,13.6451,194200.0],["2007-05-01",13.6656,13.7682,13.5938,13.7579,139800.0],["2007-05-02",13.7374,13.9271,13.6708,13.881,100700.0],["2007-05-03",13.9066,14.0092,13.8707,13.9477,90200.0],["2007-05-04",13.9835,14.1271,13.922,14.0451,147400.0],["2007-05-07",14.0605,14.1784,14.0041,14.04,87100.0],["2007-05-08",13.9784,13.9887,13.7836,13.9682,101100.0],["2007-05-09",13.8554,14.1271,13.84,14.04,120800.0],["2007-05-10",13.922,13.9425,13.6605,13.6708,406700.0],["2007-05-11",13.8451,13.9836,13.7425,13.9015,247400.0],["2007-05-14",13.8656,13.9118,13.6605,13.6964,210000.0],["2007-05-15",13.6656,13.8143,13.4964,13.5118,263700.0],["2007-05-16",13.5836,13.7425,13.4656,13.7425,195800.0],["2007-05-17",13.681,13.8041,13.5477,13.5836,154000.0],["2007-05-18",13.5938,13.6502,13.4862,13.6144,171200.0],["2007-05-21",13.6246,13.8041,13.5426,13.7272,146100.0],["2007-05-22",13.6913,13.9118,13.6708,13.8246,150600.0],["2007-05-23",13.8195,13.9579,13.7374,13.7631,154000.0],["2007-05-24",13.7272,13.8656,13.5836,13.64,202400.0],["2007-05-25",13.6708,13.7169,13.5323,13.6913,179300.0],["2007-05-29",13.8502,13.9579,13.7938,13.881,343000.0],["2007-05-30",13.8655,13.9585,13.7621,13.8293,575300.0],["2007-05-31",13.8758,13.9224,13.7931,13.9172,380500.0],["2007-06-01",13.9327,14.1085,13.8655,14.0309,177800.0],["2007-06-04",13.9896,14.0413,13.881,14.0413,137400.0],["2007-06-05",13.943,14.0361,13.6277,13.7983,217000.0],["2007-06-06",13.6742,13.7207,13.607,13.6432,154700.0],["2007-06-07",13.5501,13.638,13.3175,13.395,175000.0],["2007-06-08",13.3744,13.6897,13.3744,13.669,124500.0],["2007-06-11",13.6122,13.7259,13.5708,13.607,175100.0],["2007-06-12",13.576,13.6949,13.395,13.4261,208200.0],["2007-06-13",13.4467,13.638,13.3227,13.5501,161100.0],["2007-06-14",13.5553,13.6639,13.4364,13.4571,239000.0],["2007-06-15",13.669,13.6897,13.5191,13.6432,374200.0],["2007-06-18",13.6535,13.6535,13.5088,13.5553,118900.0],["2007-06-19",13.4571,13.6328,13.4209,13.5966,144500.0],["2007-06-20",13.6173,13.7001,13.3692,13.4054,121900.0],["2007-06-21",13.3175,13.4105,13.1831,13.2348,211700.0],["2007-06-22",13.1831,13.271,13.0228,13.1107,444200.0],["2007-06-25",13.0642,13.2916,13.0125,13.0642,159600.0],["2007-06-26",13.1365,13.2503,13.0435,13.1779,181900.0],["2007-06-27",13.0487,13.4312,12.9453,13.4209,190200.0],["2007-06-28",13.4416,13.7207,13.333,13.4829,223100.0],["2007-06-29",13.5656,13.5656,13.3278,13.3692,229700.0],["2007-07-02",13.4519,13.5967,13.4467,13.5191,136400.0],["2007-07-03",13.5346,13.6328,13.5243,13.5605,86500.0],["2007-07-05",13.545,13.6328,13.4209,13.4881,120900.0],["2007-07-06",13.5346,13.576,13.4002,13.5139,181600.0],["2007-07-09",13.5553,13.5553,13.3382,13.4105,200400.0],["2007-07-10",13.3847,13.3847,13.0538,13.0693,277400.0],["2007-07-11",13.0952,13.152,12.9608,13.0538,215800.0],["2007-07-12",13.1107,13.3692,13.0538,13.3433,139300.0],["2007-07-13",13.3382,13.3382,13.2399,13.2658,105500.0],["2007-07-16",13.2503,13.302,13.0952,13.1262,196400.0],["2007-07-17",13.1365,13.2296,13.028,13.028,163700.0],["2007-07-18",13.3382,13.9223,13.1779,13.6639,1058600.0],["2007-07-19",13.7776,14.3825,13.7776,14.3566,695900.0],["2007-07-20",14.3256,14.3618,13.6328,13.7828,369200.0],["2007-07-23",13.8293,13.943,13.6949,13.85,254200.0],["2007-07-24",13.7931,13.7931,13.2606,13.3744,300700.0],["2007-07-25",13.4467,13.7414,13.271,13.5088,329600.0],["2007-07-26",13.2813,13.4416,12.8729,13.1624,402000.0],["2007-07-27",13.0952,13.302,12.8987,12.9918,364600.0],["2007-07-30",13.0125,13.2399,12.7591,13.1055,304200.0],["2007-07-31",13.2089,13.3433,12.9194,12.9401,276300.0],["2007-08-01",12.9246,13.1314,12.5627,13.0538,345300.0],["2007-08-02",12.9659,13.3433,12.9659,13.1624,236700.0],["2007-08-03",13.1831,13.3278,12.511,12.5679,402300.0],["2007-08-06",12.6557,13.271,12.4748,13.2399,349900.0],["2007-08-07",13.1624,13.4674,12.8367,13.2503,399200.0],["2007-08-08",13.4002,13.8293,12.785,13.3278,625600.0],["2007-08-09",13.1314,13.2244,12.6661,12.9039,621300.0],["2007-08-10",12.7591,13.7466,12.7023,13.5191,465100.0],["2007-08-13",13.7466,13.7466,13.0538,13.121,302800.0],["2007-08-14",13.2038,13.2399,12.8781,12.8781,85700.0],["2007-08-15",12.9091,13.4312,12.7488,12.8263,213300.0],["2007-08-16",12.8005,13.9947,12.8005,13.9172,546500.0],["2007-08-17",14.4652,15.3751,14.3463,14.7185,873000.0],["2007-08-20",14.8322,14.8322,14.398,14.5324,409300.0],["2007-08-21",14.5376,14.977,14.5169,14.8529,267000.0],["2007-08-22",14.9925,15.313,14.522,14.9977,368500.0],["2007-08-23",15.1011,15.1786,14.124,14.2481,354600.0],["2007-08-24",14.2842,14.7857,13.9379,14.7857,325700.0],["2007-08-27",14.7857,14.9563,14.3928,14.6048,272200.0],["2007-08-28",14.5376,14.5376,14.0774,14.0826,277900.0],["2007-08-29",14.2703,14.8019,14.0722,14.7967,287200.0],["2007-08-30",14.6299,14.9791,14.5934,14.6299,330400.0],["2007-08-31",14.854,14.9322,14.609,14.7185,231300.0],["2007-09-04",14.7133,14.9478,14.5986,14.7706,247400.0],["2007-09-05",14.7028,14.7237,14.4527,14.5621,287600.0],["2007-09-06",14.583,14.9269,14.4839,14.9113,354500.0],["2007-09-07",14.6403,14.8175,14.411,14.5048,362900.0],["2007-09-10",14.5673,14.7393,14.2025,14.4735,190000.0],["2007-09-11",14.5778,14.7393,14.4162,14.6768,178600.0],["2007-09-12",14.6507,14.7028,14.4005,14.5256,227000.0],["2007-09-13",14.6351,14.9686,14.3953,14.9009,248100.0],["2007-09-14",14.755,14.9739,14.6299,14.9426,184100.0],["2007-09-17",14.8853,14.9843,14.6559,14.8488,306900.0],["2007-09-18",14.9843,15.6358,14.6559,15.6358,384700.0],["2007-09-19",15.6358,15.7139,15.3126,15.4325,354000.0],["2007-09-20",15.3856,15.469,15.0937,15.3074,171200.0],["2007-09-21",15.4533,15.495,15.1771,15.2136,381400.0],["2007-09-24",15.2709,15.3804,14.8488,14.9634,221200.0],["2007-09-25",14.8905,14.9426,14.6559,14.8279,114900.0],["2007-09-26",14.9582,15.2032,14.8436,14.9791,136800.0],["2007-09-27",15.0781,15.1354,14.9739,15.125,194300.0],["2007-09-28",15.0885,15.0885,14.4579,14.6142,321400.0],["2007-10-01",14.583,15.1459,14.4683,15.1146,198100.0],["2007-10-02",15.1094,15.3126,14.9791,15.3022,127200.0],["2007-10-03",15.1823,15.2553,14.8383,14.9791,159000.0],["2007-10-04",15.0416,15.2345,15.0416,15.0937,81900.0],["2007-10-05",15.2345,15.4846,15.0729,15.3022,141000.0],["2007-10-08",15.2397,15.3387,15.1511,15.2292,121300.0],["2007-10-09",15.2709,15.2761,15.052,15.2553,101600.0],["2007-10-10",15.0833,15.198,15.0625,15.1146,162700.0],["2007-10-11",15.1615,15.2814,14.8331,15.0989,200700.0],["2007-10-12",15.0937,15.2605,14.9426,14.9947,106800.0],["2007-10-15",14.9686,14.9895,14.3849,14.5569,218300.0],["2007-10-16",14.4891,14.6403,14.093,14.1764,203100.0],["2007-10-17",14.338,14.609,13.822,14.1399,262500.0],["2007-10-18",14.0253,14.0253,13.3894,13.4885,406200.0],["2007-10-19",13.4885,13.5145,13.0715,13.0871,268500.0],["2007-10-22",13.0298,13.6396,12.9673,13.5614,370900.0],["2007-10-23",13.8324,13.8324,13.2331,13.478,251600.0],["2007-10-24",13.0298,13.2904,12.3835,13.0507,486500.0],["2007-10-25",13.0402,13.3477,12.8682,13.108,395500.0],["2007-10-26",13.3269,14.1191,13.3269,14.0253,416600.0],["2007-10-29",14.0774,14.2233,13.7751,13.9471,176500.0],["2007-10-30",13.8585,13.9523,13.5406,13.7438,164200.0],["2007-10-31",13.8324,14.2546,13.5927,14.067,233300.0],["2007-11-01",13.8064,14.0513,12.7848,12.8213,312000.0],["2007-11-02",13.0663,13.2383,12.4096,12.7275,524500.0],["2007-11-05",12.5295,12.8943,12.4304,12.7015,229600.0],["2007-11-06",12.7432,12.9621,12.4826,12.8839,362900.0],["2007-11-07",12.665,12.7588,12.1281,12.1281,222800.0],["2007-11-08",12.2584,12.9047,12.0395,12.8318,282200.0],["2007-11-09",12.6337,13.4416,12.222,13.1757,434300.0],["2007-11-12",13.1862,13.796,12.9621,13.4155,243400.0],["2007-11-13",13.5458,14.0253,13.5458,13.9471,275600.0],["2007-11-14",14.0618,14.067,13.4728,13.6552,159100.0],["2007-11-15",13.5614,13.6292,12.9256,13.0507,217800.0],["2007-11-16",13.1028,13.4885,12.8995,13.2331,288000.0],["2007-11-19",13.0663,13.0715,12.6129,12.8057,399600.0],["2007-11-20",12.7484,13.0715,12.3001,12.8422,336400.0],["2007-11-21",12.7432,13.4103,12.6337,13.1497,364600.0],["2007-11-23",13.28,13.6865,13.0611,13.4676,97400.0],["2007-11-26",13.4363,13.4572,12.5659,12.592,216500.0],["2007-11-27",12.6493,12.9464,12.6389,12.7379,343600.0],["2007-11-28",12.9958,13.6797,12.7906,13.6534,333000.0],["2007-11-29",13.5956,13.6008,13.1115,13.243,209900.0],["2007-11-30",13.4693,13.8639,13.2115,13.3956,538400.0],["2007-12-03",13.3693,13.3904,12.8905,13.0063,228400.0],["2007-12-04",12.8905,12.9537,12.6958,12.7853,346000.0],["2007-12-05",13.0115,13.3009,12.859,13.2746,321600.0],["2007-12-06",13.222,13.8639,13.0063,13.8639,267200.0],["2007-12-07",13.8692,13.8692,13.3378,13.4588,169500.0],["2007-12-10",13.4588,13.8323,13.4588,13.7429,148700.0],["2007-12-11",13.7534,13.8113,12.8274,12.8379,380900.0],["2007-12-12",13.222,13.3588,12.6274,12.78,301600.0],["2007-12-13",12.6432,12.7432,12.317,12.6801,263600.0],["2007-12-14",12.4801,12.8116,12.2802,12.3644,252000.0],["2007-12-17",12.3012,12.7748,12.2171,12.3275,216600.0],["2007-12-18",12.5064,12.9221,12.2802,12.8011,389800.0],["2007-12-19",12.78,12.9063,12.4854,12.7222,176400.0],["2007-12-20",12.8747,13.0115,12.4065,13.0063,236600.0],["2007-12-21",13.0905,14.0743,13.0063,14.0428,986500.0],["2007-12-24",13.8744,14.1585,13.7797,14.0165,130100.0],["2007-12-26",13.8955,14.1533,13.8428,14.0007,216100.0],["2007-12-27",14.0112,14.127,13.5272,13.5535,255000.0],["2007-12-28",13.7797,13.8534,13.3956,13.4009,257600.0],["2007-12-31",13.2588,13.585,13.1799,13.343,302400.0],["2008-01-02",13.2746,13.5377,12.9694,13.0905,266500.0],["2008-01-03",13.0905,13.2746,12.7379,12.7379,296600.0],["2008-01-04",12.6327,12.6906,12.2434,12.3486,384500.0],["2008-01-07",12.3802,13.0221,12.2539,12.6222,424700.0],["2008-01-08",12.6222,12.859,11.8856,11.8856,374000.0],["2008-01-09",11.9119,12.2381,11.5752,12.1855,535100.0],["2008-01-10",12.1908,12.6064,11.975,12.3012,476600.0],["2008-01-11",12.1171,12.2013,11.7225,11.7909,656100.0],["2008-01-14",11.733,11.8067,11.4436,11.6804,347400.0],["2008-01-15",11.4962,11.6593,11.1858,11.4489,257600.0],["2008-01-16",11.4173,12.1118,11.4173,11.8593,352200.0],["2008-01-17",11.8803,11.8961,11.0859,11.0911,473900.0],["2008-01-18",11.0858,11.491,10.6544,11.0122,557700.0],["2008-01-22",10.4545,11.633,10.3966,11.0385,634800.0],["2008-01-23",9.881,11.1437,9.2601,10.9333,1660200.0],["2008-01-24",10.9438,11.2595,10.5229,11.1385,960500.0],["2008-01-25",11.3226,11.4121,10.5702,10.707,631700.0],["2008-01-28",10.707,11.4752,10.6439,11.4226,633200.0],["2008-01-29",11.4805,11.6541,11.0175,11.4436,564200.0],["2008-01-30",11.3437,12.0697,11.3437,11.5331,531900.0],["2008-01-31",11.3752,12.2907,11.0964,12.1066,702400.0],["2008-02-01",12.1802,12.6117,12.0224,12.5591,639500.0],["2008-02-04",12.5012,12.5012,12.054,12.1802,390900.0],["2008-02-05",11.8856,12.1697,11.5436,11.6015,551800.0],["2008-02-06",11.7014,11.9172,11.2384,11.5225,433400.0],["2008-02-07",11.4436,12.2644,11.3805,11.9803,422000.0],["2008-02-08",11.9277,12.0329,11.3752,11.7961,430100.0],["2008-02-11",11.7856,11.7961,11.4173,11.491,246800.0],["2008-02-12",11.6067,11.9172,11.4384,11.6804,364700.0],["2008-02-13",11.8172,11.8909,11.4699,11.8435,256600.0],["2008-02-14",11.8751,11.8751,11.2121,11.27,305000.0],["2008-02-15",11.4384,11.4384,10.9596,11.1122,462600.0],["2008-02-19",11.2805,11.3068,10.7754,10.807,310900.0],["2008-02-20",10.7123,11.1016,10.6492,11.049,340400.0],["2008-02-21",11.1332,11.1753,10.5755,10.6334,394300.0],["2008-02-22",10.6334,10.7649,10.1546,10.7123,858000.0],["2008-02-25",10.6965,11.0017,10.465,10.9333,508300.0],["2008-02-26",10.8386,11.249,10.8386,11.0858,563000.0],["2008-02-27",11.1124,11.2295,10.7773,11.0433,334500.0],["2008-02-28",10.8571,11.0167,10.506,10.6231,367900.0],["2008-02-29",10.4794,10.6816,10.4475,10.5113,762600.0],["2008-03-03",10.4954,10.6922,10.2613,10.4156,549500.0],["2008-03-04",10.2879,10.3996,9.9741,10.3198,1113700.0],["2008-03-05",10.389,10.6071,10.1868,10.272,532200.0],["2008-03-06",10.2081,10.3518,10.1017,10.1017,421300.0],["2008-03-07",9.9794,10.5592,9.9794,10.272,365100.0],["2008-03-10",10.3039,10.4901,10.139,10.2879,458800.0],["2008-03-11",10.4794,11.1497,10.4794,11.1497,550900.0],["2008-03-12",11.1869,11.5965,10.8997,10.8997,433100.0],["2008-03-13",10.7241,10.9316,10.2986,10.8731,579500.0],["2008-03-14",10.9901,11.139,10.4901,10.5805,755700.0],["2008-03-17",10.5699,11.0061,10.3411,10.7667,647600.0],["2008-03-18",11.0433,11.4103,10.7933,11.3571,638700.0],["2008-03-19",11.6763,11.6763,11.171,11.1763,520600.0],["2008-03-20",11.3199,11.8838,11.139,11.8785,1026100.0],["2008-03-24",11.8997,12.4849,11.8731,12.2774,592800.0],["2008-03-25",12.2295,12.4476,12.038,12.2668,456900.0],["2008-03-26",12.1604,12.2934,12.0274,12.1817,277800.0],["2008-03-27",12.2508,12.5008,12.0061,12.0434,427400.0],["2008-03-28",11.9848,12.2774,11.5699,11.6018,353900.0],["2008-03-31",11.5965,12.0487,11.5965,11.8519,406900.0],["2008-04-01",12.1657,12.5221,12.1657,12.5168,614400.0],["2008-04-02",12.4849,12.7668,12.2881,12.5328,258600.0],["2008-04-03",12.7402,12.7402,12.2508,12.4264,238300.0],["2008-04-04",12.4104,12.4104,12.0753,12.1125,220000.0],["2008-04-07",12.1763,12.3519,12.0008,12.1285,210100.0],["2008-04-08",12.0008,12.1019,11.7508,11.8519,294000.0],["2008-04-09",11.8199,12.0966,11.2082,11.2295,491700.0],["2008-04-10",11.2508,11.4103,11.0593,11.2135,507100.0],["2008-04-11",11.0593,11.2454,10.9741,11.0061,526600.0],["2008-04-14",10.9795,11.0433,10.6071,10.6443,247700.0],["2008-04-15",10.7401,11.155,10.7401,11.1444,280100.0],["2008-04-16",11.2029,11.6763,11.2029,11.5859,345500.0],["2008-04-17",11.5167,11.8731,11.3412,11.6923,297300.0],["2008-04-18",11.9582,12.0327,11.7508,11.8359,368600.0],["2008-04-21",11.7135,11.7933,11.272,11.2933,203000.0],["2008-04-22",11.155,11.2667,10.905,11.171,343300.0],["2008-04-23",11.3625,11.4369,10.9741,11.1231,506000.0],["2008-04-24",11.1071,11.5061,10.788,11.421,645500.0],["2008-04-25",11.4582,11.6284,11.139,11.4476,390300.0],["2008-04-28",11.4103,11.8199,11.2667,11.7189,356400.0],["2008-04-29",11.7242,11.8465,11.6444,11.7295,144200.0],["2008-04-30",11.7721,11.9423,11.5221,11.5859,215600.0],["2008-05-01",11.5699,12.2189,11.4103,12.1551,250800.0],["2008-05-02",12.2295,12.5806,11.8519,11.8944,325000.0],["2008-05-05",11.8199,11.8997,11.5965,11.687,407000.0],["2008-05-06",11.6178,11.7827,11.2029,11.6231,335500.0],["2008-05-07",11.6604,11.7721,11.2454,11.272,415900.0],["2008-05-08",11.3571,11.4263,11.0805,11.1178,377400.0],["2008-05-09",10.9901,11.3146,10.9263,11.1178,334100.0],["2008-05-12",11.171,11.7189,11.171,11.6657,252900.0],["2008-05-13",11.6816,11.6816,11.4157,11.5699,136300.0],["2008-05-14",11.5965,11.7561,11.554,11.6444,151300.0],["2008-05-15",11.6231,11.7455,11.4529,11.7295,132400.0],["2008-05-16",11.8146,11.8146,11.2454,11.421,227500.0],["2008-05-19",11.3944,11.538,11.0965,11.2401,304700.0],["2008-05-20",11.171,11.1869,10.9316,10.9901,240200.0],["2008-05-21",11.0273,11.2454,10.905,11.0273,218900.0],["2008-05-22",11.0486,11.2827,10.9475,11.0167,264300.0],["2008-05-23",10.9263,11.139,10.8146,10.8731,198400.0],["2008-05-27",10.9263,11.1816,10.8358,11.0007,287100.0],["2008-05-28",11.1298,11.1298,10.452,10.6027,529000.0],["2008-05-29",10.5919,11.0438,10.5596,10.9523,237900.0],["2008-05-30",10.9577,10.9577,10.6081,10.7372,368500.0],["2008-06-02",10.7641,10.8663,10.3821,10.6887,468400.0],["2008-06-03",10.7533,10.8555,10.5811,10.5865,686800.0],["2008-06-04",10.5865,10.7963,10.4251,10.6941,366300.0],["2008-06-05",10.6941,11.0169,10.6941,11.0007,312900.0],["2008-06-06",10.9093,10.9093,10.4467,10.4628,426300.0],["2008-06-09",10.5274,10.6349,10.2207,10.3283,354100.0],["2008-06-10",10.2315,10.6403,10.2261,10.4951,349100.0],["2008-06-11",10.5112,10.6457,10.1454,10.1454,385600.0],["2008-06-12",10.2476,10.6887,10.097,10.1777,268800.0],["2008-06-13",10.3068,10.4736,9.5429,9.8065,557400.0],["2008-06-16",9.785,10.2423,9.6667,10.1562,304900.0],["2008-06-17",10.21,10.2369,9.7635,9.8496,357400.0],["2008-06-18",9.8119,9.9034,9.516,9.7151,403700.0],["2008-06-19",9.7474,10.1454,9.5483,10.1347,503500.0],["2008-06-20",10.1024,10.4521,9.8065,10.1723,787500.0],["2008-06-23",10.2745,10.3445,9.5967,9.6559,1401500.0],["2008-06-24",9.6129,10.2261,9.5322,9.9787,1010600.0],["2008-06-25",10.0432,10.8232,9.9518,10.1562,1191500.0],["2008-06-26",9.9894,10.2315,9.8496,9.9087,906900.0],["2008-06-27",9.9249,10.296,9.8334,9.9249,886200.0],["2008-06-30",9.941,9.941,9.4891,9.4945,488400.0],["2008-07-01",9.4515,9.9141,9.4031,9.8872,739800.0],["2008-07-02",9.898,10.5919,9.7151,9.7205,786500.0],["2008-07-03",9.8173,9.9894,9.3439,9.36,340900.0],["2008-07-07",9.5053,9.5053,8.7683,9.0158,547100.0],["2008-07-08",9.0265,9.4623,8.806,9.43,621200.0],["2008-07-09",9.43,9.4784,8.892,8.892,500300.0],["2008-07-10",8.9512,9.516,8.849,9.2794,579800.0],["2008-07-11",9.161,9.3977,8.7737,9.2256,489300.0],["2008-07-14",9.3439,9.3439,8.2627,8.4725,701100.0],["2008-07-15",8.4725,8.4832,7.6978,7.9076,952200.0],["2008-07-16",7.8592,8.9942,7.8484,8.9458,627400.0],["2008-07-17",8.9996,9.9464,8.9189,9.629,728800.0],["2008-07-18",9.7689,9.7689,9.2256,9.629,603300.0],["2008-07-21",9.9625,10.2207,9.3762,9.4838,527800.0],["2008-07-22",10.2315,10.2315,9.0642,10.1185,658000.0],["2008-07-23",9.2148,9.8549,8.7683,9.7581,1234000.0],["2008-07-24",9.8011,9.8011,9.2148,9.2417,867500.0],["2008-07-25",9.3869,9.9141,8.9028,9.1341,539400.0],["2008-07-28",9.0749,9.5376,8.8382,9.0911,539800.0],["2008-07-29",9.1072,10.1454,9.1072,10.1454,716900.0],["2008-07-30",10.2154,10.3552,9.7366,9.9571,520700.0],["2008-07-31",9.6882,9.9787,9.5752,9.7151,458400.0],["2008-08-01",9.7796,10.1885,9.5645,10.097,465700.0],["2008-08-04",10.0325,10.054,9.4891,9.8227,471500.0],["2008-08-05",10.0163,10.1508,9.6774,10.1078,814900.0],["2008-08-06",9.984,10.1454,9.7904,10.0271,551500.0],["2008-08-07",9.4354,9.8818,9.161,9.3009,970400.0],["2008-08-08",9.2309,9.8818,9.2309,9.785,493100.0],["2008-08-11",9.8011,10.6995,9.7258,10.6027,544900.0],["2008-08-12",10.5005,10.5919,10.1885,10.3014,562000.0],["2008-08-13",10.2315,10.2315,9.7474,10.0056,585100.0],["2008-08-14",9.9464,10.3014,9.8334,10.2691,419000.0],["2008-08-15",10.608,11.0276,10.0109,10.5758,598000.0],["2008-08-18",10.5704,10.5704,10.0109,10.0325,498400.0],["2008-08-19",9.7904,9.9356,9.5967,9.828,494200.0],["2008-08-20",9.8657,10.097,9.4138,9.7635,444600.0],["2008-08-21",9.6021,9.8872,9.6021,9.7258,400700.0],["2008-08-22",9.898,10.2207,9.7904,10.1777,400300.0],["2008-08-25",10.0325,10.1616,9.898,9.9249,439400.0],["2008-08-26",9.9356,10.097,9.6828,9.9195,264500.0],["2008-08-27",9.914,10.2409,9.8214,10.0829,263700.0],["2008-08-28",10.1701,10.5187,10.072,10.5187,321400.0],["2008-08-29",10.3771,10.5514,10.2409,10.4533,204800.0],["2008-09-02",10.7529,11.156,10.2736,10.7638,356900.0],["2008-09-03",10.6876,11.1288,10.3171,11.107,543400.0],["2008-09-04",10.9381,11.0743,10.644,10.6767,588000.0],["2008-09-05",10.5514,11.265,10.4261,11.1016,525400.0],["2008-09-08",11.5373,12.142,11.1942,12.142,944200.0],["2008-09-09",12.1474,12.6322,11.6953,11.8042,1003700.0],["2008-09-10",12.1747,12.1747,11.3957,11.9132,728100.0],["2008-09-11",11.7117,12.2346,11.4447,12.2346,827400.0],["2008-09-12",11.9023,12.6377,11.7988,12.5451,755100.0],["2008-09-15",12.1311,12.7412,11.4774,12.1147,723400.0],["2008-09-16",12.1747,13.2423,11.7934,13.0626,1186400.0],["2008-09-17",12.5887,12.9318,12.1093,12.2128,732200.0],["2008-09-18",12.6595,16.3418,12.191,15.5247,1612700.0],["2008-09-19",15.7971,18.5207,15.089,16.3091,3258800.0],["2008-09-22",15.5247,15.5356,13.7217,13.8797,469200.0],["2008-09-23",13.6345,14.4026,13.4166,13.8742,343400.0],["2008-09-24",14.0975,14.4026,12.6377,13.6127,426900.0],["2008-09-25",13.4548,14.0104,13.4221,13.7598,226500.0],["2008-09-26",13.4057,13.6509,12.2291,12.9918,466700.0],["2008-09-29",12.556,13.0027,10.5459,10.5459,397000.0],["2008-09-30",10.9926,11.7225,10.9272,11.2977,443100.0],["2008-10-01",11.3358,11.6572,11.0307,11.6299,248000.0],["2008-10-02",11.6572,12.2509,11.265,11.4774,214300.0],["2008-10-03",11.7607,12.7902,11.6681,11.6844,308800.0],["2008-10-06",11.2377,12.8011,10.9599,11.935,348400.0],["2008-10-07",11.6517,12.2727,10.7529,10.7965,216100.0],["2008-10-08",10.3989,11.9023,9.8051,10.4642,279800.0],["2008-10-09",10.4751,11.1615,8.9717,8.9826,576000.0],["2008-10-10",8.6285,10.4697,7.904,10.3444,848700.0],["2008-10-13",10.7693,11.0852,9.7724,10.9654,447300.0],["2008-10-14",11.9241,12.5178,10.8346,11.521,512400.0],["2008-10-15",11.0689,11.984,11.0689,11.4829,1307700.0],["2008-10-16",11.6027,11.9949,10.2736,11.9949,501800.0],["2008-10-17",11.3249,12.2564,11.0307,11.2868,404800.0],["2008-10-20",11.3848,11.9186,10.8891,11.7825,312400.0],["2008-10-21",11.2977,11.4284,10.7202,10.8619,490200.0],["2008-10-22",10.5405,10.7257,10.0448,10.1537,422000.0],["2008-10-23",10.2082,10.4533,8.8137,9.2658,870800.0],["2008-10-24",8.7429,9.7833,8.7429,9.4183,609900.0],["2008-10-27",9.3094,9.7779,9.1242,9.1242,325400.0],["2008-10-28",9.353,9.7615,9.0152,9.7561,653000.0],["2008-10-29",9.8977,10.4261,9.8051,9.9522,414000.0],["2008-10-30",10.4043,10.4424,9.9413,10.4424,340100.0],["2008-10-31",10.2899,11.4066,10.2899,11.1778,525500.0],["2008-11-03",11.0852,11.6245,10.7311,11.5755,307300.0],["2008-11-04",11.7116,12.6704,11.2704,12.6159,506400.0],["2008-11-05",12.3762,12.556,11.6844,11.7607,476300.0],["2008-11-06",11.7716,12.2074,11.521,11.619,495200.0],["2008-11-07",11.7389,11.9077,11.4393,11.8315,427200.0],["2008-11-10",11.984,11.984,11.1669,11.2704,279900.0],["2008-11-11",11.1669,11.7116,10.6821,10.7584,617600.0],["2008-11-12",10.5623,10.949,10.0884,10.0993,492200.0],["2008-11-13",10.2136,11.0798,9.6962,11.0307,680100.0],["2008-11-14",10.8837,11.1342,10.1701,10.2136,455700.0],["2008-11-17",10.1755,10.5514,9.9631,10.1319,231800.0],["2008-11-18",10.1755,10.4479,9.5491,10.1428,991700.0],["2008-11-19",9.9958,10.5405,9.609,9.6308,1554000.0],["2008-11-20",9.5327,10.2136,9.1133,9.1569,625000.0],["2008-11-21",9.4347,9.8705,8.8191,9.7506,750600.0],["2008-11-24",9.7724,11.3086,9.4619,11.0471,871100.0],["2008-11-25",11.0471,11.0471,10.0884,10.7039,708100.0],["2008-11-26",10.3842,11.0236,10.1417,10.9685,503400.0],["2008-11-28",10.7535,11.0015,10.6653,11.0015,132800.0],["2008-12-01",10.5937,11.2551,9.0945,9.1496,720500.0],["2008-12-02",9.4417,10.037,9.2598,9.9929,507900.0],["2008-12-03",9.6015,10.4889,9.6015,10.4724,449900.0],["2008-12-04",10.1748,10.6488,9.8606,9.9708,571700.0],["2008-12-05",9.7504,10.4669,9.348,10.4338,557000.0],["2008-12-08",10.7866,10.985,10.1362,10.8362,722700.0],["2008-12-09",10.6378,10.9134,10.0149,10.0425,666200.0],["2008-12-10",10.2795,10.5055,9.8992,10.1693,275400.0],["2008-12-11",9.9653,10.4779,9.9598,10.0204,637400.0],["2008-12-12",9.8,10.6047,9.6842,10.5551,374200.0],["2008-12-15",10.5826,10.5826,9.8937,10.4504,446100.0],["2008-12-16",10.6488,11.437,10.2299,11.437,607600.0],["2008-12-17",11.233,11.6464,10.9905,11.448,639100.0],["2008-12-18",11.5031,11.8228,10.974,11.3047,454700.0],["2008-12-19",11.7015,11.8338,11.2992,11.3653,771600.0],["2008-12-22",11.7897,11.8504,10.9299,11.1614,302500.0],["2008-12-23",11.3763,11.437,10.7535,10.8196,304800.0],["2008-12-24",10.8252,10.985,10.6212,10.963,105600.0],["2008-12-26",11.0291,11.0952,10.7976,11.0732,126600.0],["2008-12-29",10.9519,11.0401,10.5441,10.7921,229200.0],["2008-12-30",10.974,11.4315,10.9023,11.3763,212500.0],["2008-12-31",11.4315,11.9661,11.2,11.9,314300.0],["2009-01-02",11.9551,11.9551,11.5527,11.7622,172200.0],["2009-01-05",11.7842,11.7842,11.1614,11.2165,282100.0],["2009-01-06",11.3819,11.448,11.0181,11.2165,219600.0],["2009-01-07",10.9464,11.0787,10.5055,10.5716,249300.0],["2009-01-08",10.1527,10.8417,10.1527,10.6047,279600.0],["2009-01-09",10.6102,11.0181,9.9763,9.9874,535000.0],["2009-01-12",9.9047,10.0259,9.6511,9.7559,581300.0],["2009-01-13",9.6346,9.7228,9.2598,9.6842,1288700.0],["2009-01-14",9.4031,9.811,9.3094,9.3425,653000.0],["2009-01-15",9.337,9.6787,8.9401,9.3315,729400.0],["2009-01-16",9.4252,9.5905,9.1,9.4637,573900.0],["2009-01-20",9.2488,9.3921,8.5322,8.5543,756800.0],["2009-01-21",8.6866,9.5685,8.5047,9.5685,907400.0],["2009-01-22",9.2874,9.7008,8.9732,9.2929,821100.0],["2009-01-23",8.8795,9.6842,8.8795,9.6842,566200.0],["2009-01-26",9.8,10.2023,9.585,9.7889,618800.0],["2009-01-27",9.3535,9.9488,9.3535,9.6015,901800.0],["2009-01-28",10.8803,11.6464,10.8748,11.5693,1624100.0],["2009-01-29",11.2165,11.7787,11.1283,11.3157,958000.0],["2009-01-30",11.0346,11.7732,11.0346,11.1889,953100.0],["2009-02-02",10.9905,11.7952,10.9464,11.7622,810300.0],["2009-02-03",11.9275,12.0157,11.222,11.6189,897200.0],["2009-02-04",11.5913,12.0984,11.3378,11.5086,692100.0],["2009-02-05",11.4315,12.0267,11.1614,11.7181,490900.0],["2009-02-06",11.6685,12.5724,11.6299,12.4566,679300.0],["2009-02-09",12.4291,12.9252,12.2527,12.611,608000.0],["2009-02-10",12.5393,12.6055,11.4755,11.5362,842800.0],["2009-02-11",11.6464,12.0267,11.4259,11.7456,1125500.0],["2009-02-12",11.4315,11.5031,10.4118,11.0126,2052500.0],["2009-02-13",11.0126,11.1559,10.5,10.5606,790800.0],["2009-02-17",10.2134,10.3456,9.8826,9.9378,868500.0],["2009-02-18",10.0425,10.1858,9.4858,9.6897,690900.0],["2009-02-19",9.8165,9.9708,9.4141,9.4252,945200.0],["2009-02-20",9.359,9.7008,9.0945,9.3645,1363300.0],["2009-02-23",9.5023,9.7008,9.1055,9.122,922800.0],["2009-02-24",9.2653,9.7724,9.0945,9.7283,815000.0],["2009-02-25",10.3203,10.7615,9.9014,10.3761,3709400.0],["2009-02-26",10.4711,10.9737,10.1639,10.3817,1382000.0],["2009-02-27",9.8903,10.5381,9.8903,9.9349,1623400.0],["2009-03-02",9.7339,9.9349,9.276,9.3821,1341900.0],["2009-03-03",9.4826,9.5719,8.9018,9.0638,8218600.0],["2009-03-04",9.1978,9.4044,8.8292,9.2145,1780400.0],["2009-03-05",8.9409,9.0414,8.187,8.2484,1772600.0],["2009-03-06",8.3657,8.6505,7.9189,8.2261,1178700.0],["2009-03-09",8.0585,8.522,7.9357,8.2875,917700.0],["2009-03-10",8.455,9.2816,8.3322,9.0358,1651300.0],["2009-03-11",9.1419,9.5161,8.9912,9.1364,948500.0],["2009-03-12",9.0917,10.0969,8.9353,10.0466,713000.0],["2009-03-13",10.1248,10.1248,9.6781,9.8233,638400.0],["2009-03-16",9.9405,10.1583,9.5496,9.5664,795500.0],["2009-03-17",9.6055,10.1807,9.4938,10.1807,858300.0],["2009-03-18",10.1416,10.8787,9.9964,10.6889,1252600.0],["2009-03-19",10.8396,10.8396,10.1472,10.1583,951600.0],["2009-03-20",10.2812,10.5046,9.907,9.9126,1598600.0],["2009-03-23",10.4543,11.0686,10.0243,11.0686,1290400.0],["2009-03-24",11.1524,11.1524,10.2142,10.2142,1085000.0],["2009-03-25",10.9346,10.9346,9.8344,10.4655,990200.0],["2009-03-26",10.5548,10.8285,10.2198,10.8285,1289300.0],["2009-03-27",10.6218,10.9569,10.4543,10.4655,669800.0],["2009-03-30",10.1583,10.3259,9.7171,9.8009,598500.0],["2009-03-31",9.9685,10.404,9.8903,10.2644,599800.0],["2009-04-01",10.0187,10.5269,9.9126,10.4711,637900.0],["2009-04-02",10.7894,10.8285,10.5046,10.6721,643300.0],["2009-04-03",10.6721,10.8396,10.3761,10.8396,381900.0],["2009-04-06",10.6665,10.8899,10.2979,10.4822,425000.0],["2009-04-07",10.27,10.432,10.002,10.0131,421600.0],["2009-04-08",10.1416,10.2142,9.6948,9.9852,460200.0],["2009-04-09",10.2644,10.8732,10.2644,10.8732,687200.0],["2009-04-13",10.2421,11.3367,10.1472,11.2697,780100.0],["2009-04-14",11.0072,11.2082,10.1695,10.1862,832600.0],["2009-04-15",10.1136,10.6107,9.7283,10.5492,591900.0],["2009-04-16",10.633,10.9848,10.1807,10.8396,561800.0],["2009-04-17",11.1412,11.2976,10.6218,11.0854,478000.0],["2009-04-20",10.6554,10.8229,10.432,10.4431,832800.0],["2009-04-21",10.3314,11.3032,10.0801,11.2697,819000.0],["2009-04-22",11.0909,11.4484,10.7782,10.8173,670100.0],["2009-04-23",10.9067,10.9067,10.3035,10.7838,556400.0],["2009-04-24",10.8117,11.521,10.7056,11.2808,670000.0],["2009-04-27",11.0798,11.3813,10.8787,10.9513,468500.0],["2009-04-28",10.8452,11.3646,10.7503,11.0239,466200.0],["2009-04-29",11.3143,12.286,11.3143,12.1855,900300.0],["2009-04-30",12.2581,12.5094,12.1018,12.1408,1261700.0],["2009-05-01",12.1464,12.3754,11.9175,11.9845,782800.0],["2009-05-04",12.1911,12.677,12.0738,12.6379,601100.0],["2009-05-05",12.5429,12.6937,12.1911,12.2414,618600.0],["2009-05-06",12.3922,12.5653,11.9901,12.4648,654000.0],["2009-05-07",12.6714,12.7328,12.0906,12.2246,465000.0],["2009-05-08",12.2972,13.012,12.2972,12.9562,725600.0],["2009-05-11",12.6993,12.8333,12.4927,12.515,615400.0],["2009-05-12",12.6825,12.8054,11.7834,12.152,336900.0],["2009-05-13",11.9566,11.9566,11.3925,11.3981,508000.0],["2009-05-14",11.4763,11.6717,11.2752,11.5656,316100.0],["2009-05-15",11.5991,11.5991,11.158,11.3143,408000.0],["2009-05-18",11.4875,11.9956,11.4875,11.9342,311200.0],["2009-05-19",11.7946,11.8002,11.2641,11.3032,297700.0],["2009-05-20",11.3981,11.4875,10.7615,10.8061,453500.0],["2009-05-21",10.7112,10.8117,10.5102,10.7279,513300.0],["2009-05-22",10.7838,10.862,10.5325,10.5827,259500.0],["2009-05-26",10.5213,11.426,10.4822,11.3534,551400.0],["2009-05-27",11.3478,11.4149,10.6386,10.6665,539600.0],["2009-05-28",10.887,10.9718,10.4065,10.8304,407500.0],["2009-05-29",10.8078,11.0735,10.627,11.0452,395600.0],["2009-06-01",11.1413,11.3109,10.87,11.164,391000.0],["2009-06-02",11.1131,11.3053,11.0,11.1244,566500.0],["2009-06-03",11.0396,11.2205,10.9435,11.13,300100.0],["2009-06-04",11.1866,11.3109,11.0679,11.3053,494400.0],["2009-06-05",11.3618,11.4579,10.74,10.87,413500.0],["2009-06-08",10.8417,11.1074,10.7683,11.0,208800.0],["2009-06-09",10.9605,11.1866,10.7965,11.1018,265700.0],["2009-06-10",11.277,11.277,10.7513,10.9209,294900.0],["2009-06-11",11.0,11.4353,10.9096,11.147,274900.0],["2009-06-12",11.1074,11.2657,10.8813,11.1413,207600.0],["2009-06-15",11.0396,11.1244,10.7174,11.0792,480900.0],["2009-06-16",11.2148,11.2883,10.9944,11.0679,357700.0],["2009-06-17",11.0735,11.294,10.6156,10.9152,403500.0],["2009-06-18",10.9491,11.2827,10.8983,11.1922,277000.0],["2009-06-19",11.3844,11.6444,11.277,11.5088,883600.0],["2009-06-22",11.4183,11.4466,10.9944,10.9944,449900.0],["2009-06-23",11.0679,11.2544,10.887,10.9944,503000.0],["2009-06-24",11.0565,11.1583,10.7739,10.8418,538400.0],["2009-06-25",10.8135,11.2487,10.7965,11.1809,574800.0],["2009-06-26",11.1131,11.3957,10.9718,11.3957,1745300.0],["2009-06-29",11.3505,11.3788,10.8248,11.2544,393000.0],["2009-06-30",11.164,11.2261,10.8078,10.9209,483100.0],["2009-07-01",11.1413,11.294,10.9378,10.9605,436600.0],["2009-07-02",11.0057,11.0057,10.4913,10.5365,516700.0],["2009-07-06",10.5478,10.5478,10.186,10.4404,535000.0],["2009-07-07",10.4348,10.8078,10.3161,10.5365,464000.0],["2009-07-08",10.5874,10.8135,10.2369,10.3895,493900.0],["2009-07-09",10.4687,10.6156,10.35,10.3669,420800.0],["2009-07-10",10.3217,10.4178,10.1352,10.2539,330000.0],["2009-07-13",10.2934,10.7513,10.2934,10.74,360500.0],["2009-07-14",10.7626,10.9096,10.5761,10.6439,270000.0],["2009-07-15",10.723,10.8983,10.5648,10.87,356400.0],["2009-07-16",10.87,10.9605,10.5535,10.8135,333000.0],["2009-07-17",10.8474,10.9605,10.2821,10.4404,476900.0],["2009-07-20",10.5196,10.6552,10.3274,10.48,317500.0],["2009-07-21",10.5591,10.6552,9.8243,9.9034,519300.0],["2009-07-22",9.8299,10.0617,9.7904,9.9486,509500.0],["2009-07-23",9.8865,10.3556,9.8412,10.3217,649500.0],["2009-07-24",10.1578,10.3839,10.0843,10.3161,333200.0],["2009-07-27",10.3443,10.6496,10.2652,10.6269,343200.0],["2009-07-28",10.5591,10.9322,10.3556,10.9322,671700.0],["2009-07-29",10.5139,11.0735,10.4687,11.0622,499900.0],["2009-07-30",11.0735,11.3109,10.7513,11.0339,676300.0],["2009-07-31",10.9322,11.3674,10.9322,11.2487,491100.0],["2009-08-03",11.3053,11.554,11.164,11.5427,391000.0],["2009-08-04",11.4409,11.8649,11.3788,11.8479,383200.0],["2009-08-05",11.8479,11.9892,11.7575,11.9214,597300.0],["2009-08-06",12.0288,12.0401,11.5653,11.7857,476800.0],["2009-08-07",11.8705,12.3058,11.667,12.0232,536100.0],["2009-08-10",12.0005,12.4358,11.8988,12.2719,349800.0],["2009-08-11",12.2379,12.2379,11.5314,11.8423,429800.0],["2009-08-12",11.8197,12.0627,11.7009,11.8818,352800.0],["2009-08-13",11.9892,12.0797,11.5992,11.9723,287000.0],["2009-08-14",11.8875,11.9779,11.3957,11.4918,392500.0],["2009-08-17",11.3618,11.4183,11.0283,11.2035,254700.0],["2009-08-18",11.2487,11.3674,11.1357,11.1922,274000.0],["2009-08-19",11.0961,11.3561,11.0453,11.2714,142600.0],["2009-08-20",11.2544,11.3448,11.1413,11.2996,215000.0],["2009-08-21",11.4748,11.6896,11.3222,11.3957,658400.0],["2009-08-24",11.4579,11.4579,11.0283,11.0905,305500.0],["2009-08-25",11.0509,11.2374,10.9322,11.0,238800.0],["2009-08-26",11.0057,11.3166,10.9435,11.1809,259700.0],["2009-08-27",11.2318,11.2318,10.8304,11.0622,233400.0],["2009-08-28",11.2224,11.2224,10.8792,10.9306,304200.0],["2009-08-31",10.8449,10.9707,10.7362,10.8849,427300.0],["2009-09-01",10.7533,11.1137,10.5417,10.5531,435600.0],["2009-09-02",10.5531,10.7133,10.4273,10.4559,422000.0],["2009-09-03",10.5074,10.576,10.3587,10.5646,334800.0],["2009-09-04",10.6103,10.9249,10.5417,10.7476,297500.0],["2009-09-08",10.862,10.9592,10.6961,10.8963,331600.0],["2009-09-09",10.9192,11.0965,10.7419,10.9878,302400.0],["2009-09-10",11.0107,11.0279,10.7247,10.8734,193300.0],["2009-09-11",10.9307,10.9821,10.8105,10.8906,173000.0],["2009-09-14",10.8163,10.965,10.7705,10.8963,164900.0],["2009-09-15",10.9078,11.2452,10.7133,11.1251,269900.0],["2009-09-16",11.1938,11.6628,11.148,11.577,389500.0],["2009-09-17",11.5827,11.7543,11.3024,11.4168,308300.0],["2009-09-18",11.4454,11.5312,11.1366,11.2281,684900.0],["2009-09-21",11.1022,11.4626,10.9535,11.005,213100.0],["2009-09-22",11.1308,11.2052,10.8391,11.1995,250400.0],["2009-09-23",11.2567,11.3596,11.0622,11.251,353800.0],["2009-09-24",11.3196,11.4168,10.9478,11.1423,350900.0],["2009-09-25",11.1537,11.1995,10.6961,10.8849,280900.0],["2009-09-28",10.8849,11.0336,10.7476,11.0279,272700.0],["2009-09-29",11.0164,11.1251,10.9078,10.9306,474000.0],["2009-09-30",10.8906,10.9535,10.6447,10.8963,525700.0],["2009-10-01",10.9249,11.0622,10.7247,10.7419,403000.0],["2009-10-02",10.7819,10.9478,10.6161,10.7419,365100.0],["2009-10-05",10.822,10.9535,10.6332,10.822,294700.0],["2009-10-06",10.9592,11.0965,10.7476,10.9707,233900.0],["2009-10-07",10.902,11.0336,10.719,11.0336,231300.0],["2009-10-08",11.0736,11.2109,10.9936,11.0736,452900.0],["2009-10-09",11.0164,11.3654,11.0164,11.2796,214500.0],["2009-10-12",11.3596,11.3596,10.9821,11.045,198100.0],["2009-10-13",11.0622,11.0736,10.7819,11.0107,188100.0],["2009-10-14",11.1537,11.3139,10.9993,11.2681,442200.0],["2009-10-15",11.1537,11.251,11.0222,11.2395,353600.0],["2009-10-16",11.1652,11.1766,10.965,10.9821,363000.0],["2009-10-19",11.0336,11.0965,10.8506,11.0794,505800.0],["2009-10-20",11.1308,11.1308,10.7476,10.7877,247400.0],["2009-10-21",10.7934,10.9364,10.4101,10.4445,438700.0],["2009-10-22",10.4731,10.8906,10.3987,10.8105,338200.0],["2009-10-23",10.8677,10.8963,10.4559,10.5646,342900.0],["2009-10-26",10.5989,10.6447,10.3358,10.5817,415200.0],["2009-10-27",10.6675,10.9478,10.5245,10.6847,402500.0],["2009-10-28",10.8677,11.4111,10.7876,11.1537,1006600.0],["2009-10-29",11.1823,11.1823,10.8792,11.1308,547500.0],["2009-10-30",11.1308,11.3482,10.7476,10.8391,573300.0],["2009-11-02",10.9306,11.1137,10.4902,10.7591,480000.0],["2009-11-03",10.6904,10.7591,10.4445,10.6904,419800.0],["2009-11-04",10.8048,10.8334,10.4445,10.4731,420100.0],["2009-11-05",10.6218,10.6847,10.3758,10.679,388200.0],["2009-11-06",10.5875,10.7076,10.4959,10.5817,245000.0],["2009-11-09",10.7247,10.8448,10.5875,10.8391,321300.0],["2009-11-10",10.7877,10.8391,10.5245,10.6218,285400.0],["2009-11-11",10.7533,10.9249,10.6504,10.8391,311800.0],["2009-11-12",10.7934,10.9821,10.5817,10.5875,289600.0],["2009-11-13",10.6675,10.679,10.4159,10.6504,233200.0],["2009-11-16",10.7533,10.9993,10.6504,10.8449,422400.0],["2009-11-17",10.7591,11.045,10.7076,11.0279,263500.0],["2009-11-18",10.9936,11.1366,10.7247,11.108,241600.0],["2009-11-19",11.0393,11.0393,10.7705,10.8849,275800.0],["2009-11-20",10.7819,11.0222,10.7819,10.9764,187200.0],["2009-11-23",11.1423,11.4569,11.0908,11.1766,230600.0],["2009-11-24",11.2109,11.2853,10.9364,11.2052,178700.0],["2009-11-25",11.2109,11.2109,11.0622,11.0736,146200.0],["2009-11-27",10.8132,11.0736,10.8074,10.8305,166600.0],["2009-11-30",10.7668,11.1199,10.6569,11.091,412300.0],["2009-12-01",11.0852,11.0852,10.8826,10.9984,865900.0],["2009-12-02",11.1431,11.4789,11.1431,11.4731,4383600.0],["2009-12-03",11.4383,11.5773,11.2936,11.2994,1009300.0],["2009-12-04",11.5194,11.6467,11.3399,11.6236,1159500.0],["2009-12-07",11.6062,11.7509,11.4673,11.6351,562500.0],["2009-12-08",11.5541,11.6988,11.4557,11.5715,472800.0],["2009-12-09",11.6236,11.6236,11.3862,11.4962,369500.0],["2009-12-10",11.5946,11.612,11.3747,11.583,695200.0],["2009-12-11",11.6467,11.7335,11.5136,11.7335,450400.0],["2009-12-14",12.1156,12.4224,12.0693,12.3298,985100.0],["2009-12-15",12.214,12.295,12.0809,12.2603,662100.0],["2009-12-16",12.3703,12.405,12.0924,12.2893,667900.0],["2009-12-17",12.1619,12.3935,12.1619,12.3298,590600.0],["2009-12-18",12.4455,12.7466,12.4282,12.735,2047900.0],["2009-12-21",12.7234,12.8681,12.5961,12.7639,570100.0],["2009-12-22",12.7987,12.9202,12.6655,12.8507,472100.0],["2009-12-23",12.8623,12.9955,12.6597,12.8971,611100.0],["2009-12-24",12.9086,13.117,12.8855,13.1055,146700.0],["2009-12-28",13.1575,13.2328,13.0591,13.1981,565000.0],["2009-12-29",13.1923,13.2502,13.0534,13.1749,398000.0],["2009-12-30",13.146,13.3081,13.0765,13.1981,474600.0],["2009-12-31",13.2212,13.2212,13.0476,13.0476,390800.0],["2010-01-04",13.1865,13.3138,13.1807,13.256,441500.0],["2010-01-05",13.3138,13.3138,13.0765,13.1865,432200.0],["2010-01-06",13.1286,13.2617,13.036,13.0418,400200.0],["2010-01-07",13.0707,13.5512,12.9492,13.5107,353800.0],["2010-01-08",13.528,13.7596,13.4065,13.6843,217700.0],["2010-01-11",13.7422,13.7422,13.3717,13.4296,169800.0],["2010-01-12",13.3775,13.5859,13.1923,13.3544,297600.0],["2010-01-13",13.4296,13.4991,13.2733,13.4412,216900.0],["2010-01-14",13.4238,13.7711,13.2733,13.6669,233200.0],["2010-01-15",13.6959,13.8059,13.256,13.4933,307500.0],["2010-01-19",13.557,13.9853,13.5049,13.829,335000.0],["2010-01-20",13.7248,13.8927,13.337,13.6669,429100.0],["2010-01-21",13.6206,14.0027,13.4991,13.9043,601000.0],["2010-01-22",13.9043,14.0779,13.418,13.5338,454700.0],["2010-01-25",13.6322,13.7248,13.2502,13.5107,294900.0],["2010-01-26",13.5107,13.6612,13.3312,13.3428,366900.0],["2010-01-27",13.3544,13.7422,13.3312,13.6901,447000.0],["2010-01-28",13.7133,13.8869,13.4586,13.557,353000.0],["2010-01-29",13.6091,13.6091,13.1749,13.1981,505600.0],["2010-02-01",13.3023,13.3891,13.0707,13.1633,428000.0],["2010-02-02",13.1518,13.2154,12.9144,13.0186,486200.0],["2010-02-03",12.9897,13.0418,12.6887,12.8334,313400.0],["2010-02-04",12.7639,12.7929,12.4224,12.5613,362000.0],["2010-02-05",12.5845,12.8392,12.4513,12.8044,429100.0],["2010-02-08",12.8392,12.8392,12.5613,12.7176,304800.0],["2010-02-09",12.8565,12.9318,12.6308,12.7871,201800.0],["2010-02-10",12.7755,12.9492,12.5787,12.8855,302100.0],["2010-02-11",12.8913,12.9665,12.706,12.9086,263200.0],["2010-02-12",12.816,12.926,12.7234,12.9086,239400.0],["2010-02-16",13.0013,13.0707,12.7871,13.0707,191600.0],["2010-02-17",13.1575,13.1575,12.9955,13.1055,265600.0],["2010-02-18",13.1402,13.3081,13.0765,13.3081,245300.0],["2010-02-19",13.3138,13.5396,13.3023,13.418,275400.0],["2010-02-22",13.5049,13.8001,13.4701,13.719,241400.0],["2010-02-23",13.719,13.7538,13.447,13.4586,366900.0],["2010-02-24",13.528,13.8927,13.4528,13.8059,341400.0],["2010-02-25",13.6539,13.7883,13.5078,13.7767,324600.0],["2010-02-26",13.8234,13.8234,13.1512,13.3266,702900.0],["2010-03-01",13.4084,13.5955,13.3383,13.4844,456800.0],["2010-03-02",13.5545,13.6188,13.4552,13.4902,594800.0],["2010-03-03",13.5545,13.6364,13.385,13.4493,376900.0],["2010-03-04",13.5195,13.7591,13.4376,13.6773,271800.0],["2010-03-05",13.7591,14.0747,13.6656,14.0747,376200.0],["2010-03-08",14.0981,14.1566,13.9871,14.1332,290500.0],["2010-03-09",14.0923,14.1683,13.8819,13.9812,531000.0],["2010-03-10",14.0163,14.215,13.9754,14.1449,475400.0],["2010-03-11",14.0514,14.2735,14.0397,14.2735,363100.0],["2010-03-12",14.3202,14.3202,14.104,14.2033,307000.0],["2010-03-15",14.2442,14.3202,14.1624,14.3027,414700.0],["2010-03-16",14.3202,14.3202,14.1507,14.2735,204600.0],["2010-03-17",14.291,14.5716,14.2618,14.5365,239900.0],["2010-03-18",14.5307,14.7761,14.4605,14.6768,347900.0],["2010-03-19",14.7586,14.8872,14.5248,14.6476,703900.0],["2010-03-22",14.5365,14.7586,14.4488,14.6534,250200.0],["2010-03-23",14.706,14.7411,14.4254,14.6183,249100.0],["2010-03-24",14.6183,14.7235,14.4196,14.4313,194300.0],["2010-03-25",14.5833,14.8872,14.4547,14.4664,250200.0],["2010-03-26",14.5073,14.6183,14.2326,14.2852,156500.0],["2010-03-29",14.3612,14.3845,14.1858,14.3202,144100.0],["2010-03-30",14.3553,14.4371,14.1975,14.2793,164800.0],["2010-03-31",14.18,14.5248,14.18,14.2793,350900.0],["2010-04-01",14.3612,14.5073,14.1332,14.3378,214500.0],["2010-04-05",14.3728,14.5307,14.2267,14.5307,184000.0],["2010-04-06",14.4313,14.7411,14.3202,14.6826,301400.0],["2010-04-07",14.6008,14.7528,14.4664,14.5891,211700.0],["2010-04-08",14.5131,14.7002,14.4722,14.6242,183000.0],["2010-04-09",14.63,14.7294,14.367,14.7294,202400.0],["2010-04-12",14.782,14.7995,14.6417,14.7761,177900.0],["2010-04-13",14.7235,14.7645,14.5949,14.7645,248900.0],["2010-04-14",14.7761,15.0392,14.6768,15.0392,298400.0],["2010-04-15",14.9749,15.3197,14.9749,15.2321,315900.0],["2010-04-16",15.2379,15.2554,14.8989,14.9223,330200.0],["2010-04-19",14.8404,15.0392,14.5482,14.8288,188000.0],["2010-04-20",14.8814,15.1327,14.7761,15.1152,199300.0],["2010-04-21",15.1444,15.7055,15.0509,15.4892,412800.0],["2010-04-22",15.3723,15.5185,15.2788,15.5068,363900.0],["2010-04-23",15.5243,15.7113,15.3431,15.6821,251700.0],["2010-04-26",15.2963,15.4892,14.9164,14.9223,340600.0],["2010-04-27",14.8638,15.1444,14.5131,14.5365,476200.0],["2010-04-28",14.6125,14.6768,14.2501,14.3261,511400.0],["2010-04-29",14.3962,14.7118,14.2092,14.6008,427000.0],["2010-04-30",14.554,14.8755,14.3027,14.3085,521100.0],["2010-05-03",14.4079,14.4547,14.1098,14.3261,635200.0],["2010-05-04",14.1741,14.1741,13.765,13.8643,502900.0],["2010-05-05",13.7065,14.0338,13.5779,13.7357,475000.0],["2010-05-06",13.6364,13.8234,12.7538,13.3558,463000.0],["2010-05-07",13.35,13.5721,13.0519,13.1512,564200.0],["2010-05-10",13.6656,13.8877,13.5195,13.8293,370500.0],["2010-05-11",13.6656,14.2676,13.6656,14.0455,343000.0],["2010-05-12",14.0572,14.4313,13.9695,14.3319,305400.0],["2010-05-13",14.2618,14.4196,14.0923,14.1332,254200.0],["2010-05-14",14.0397,14.1683,13.7065,13.9228,338500.0],["2010-05-17",13.9754,14.1273,13.6071,13.9286,241200.0],["2010-05-18",14.0981,14.1624,13.5136,13.6071,234300.0],["2010-05-19",13.5253,13.8994,13.3617,13.5195,210900.0],["2010-05-20",13.2155,13.35,12.7713,12.7947,468900.0],["2010-05-21",12.7655,13.385,12.7187,13.3149,712300.0],["2010-05-24",13.2681,13.2681,12.8356,12.859,324100.0],["2010-05-25",12.6193,13.0928,12.5317,13.0694,440100.0],["2010-05-26",13.1395,13.2389,12.9057,12.9759,286000.0],["2010-05-27",13.1353,13.4838,13.0645,13.4366,267300.0],["2010-05-28",13.4248,13.4484,13.0999,13.2121,399100.0],["2010-06-01",13.1944,13.3066,12.7928,12.7928,348600.0],["2010-06-02",12.7987,13.0527,12.7042,12.97,781400.0],["2010-06-03",13.0349,13.0468,12.7337,12.9936,315000.0],["2010-06-04",12.6865,12.7692,12.338,12.3676,557900.0],["2010-06-07",12.3675,12.5802,12.2081,12.3203,327100.0],["2010-06-08",12.2967,12.3735,12.0604,12.3439,499200.0],["2010-06-09",12.4148,12.4207,12.0486,12.0959,330600.0],["2010-06-10",12.3085,12.5625,12.0781,12.5447,355200.0],["2010-06-11",12.3557,12.592,12.279,12.5447,227600.0],["2010-06-14",12.6806,12.8696,12.6215,12.6333,281900.0],["2010-06-15",12.657,13.0113,12.6392,12.9995,317100.0],["2010-06-16",12.8755,13.029,12.8282,12.8991,281800.0],["2010-06-17",12.905,12.9936,12.6924,12.8046,186200.0],["2010-06-18",12.846,12.8932,12.6038,12.7987,486500.0],["2010-06-21",12.9523,12.9818,12.4975,12.5388,333000.0],["2010-06-22",12.592,12.9109,12.5152,12.527,228400.0],["2010-06-23",12.4857,12.592,12.3321,12.3676,202500.0],["2010-06-24",12.2671,12.3794,12.1372,12.2022,251500.0],["2010-06-25",12.2731,12.592,12.1726,12.5388,589900.0],["2010-06-28",12.4857,12.7337,12.4325,12.6451,194700.0],["2010-06-29",12.4325,12.5802,12.2671,12.5152,619900.0],["2010-06-30",12.527,12.7219,12.2908,12.2967,427100.0],["2010-07-01",12.2612,12.3912,11.8655,12.0604,283300.0],["2010-07-02",12.1018,12.1667,11.7947,11.9777,195300.0],["2010-07-06",12.1313,12.2967,11.8301,11.901,220800.0],["2010-07-07",11.9482,12.4384,11.9482,12.4089,294400.0],["2010-07-08",12.4857,12.6806,12.3912,12.6451,304500.0],["2010-07-09",12.6156,12.7987,12.5093,12.7692,163900.0],["2010-07-12",12.6806,12.8282,12.6333,12.6747,200500.0],["2010-07-13",12.8046,13.2121,12.7574,13.1708,348300.0],["2010-07-14",13.0881,13.0881,12.7101,12.8282,242900.0],["2010-07-15",12.8046,12.8164,12.4857,12.6806,282700.0],["2010-07-16",12.5743,12.592,12.0132,12.1254,416700.0],["2010-07-19",12.3439,12.5506,12.0604,12.2967,465900.0],["2010-07-20",12.1136,12.3203,11.9836,12.3085,201800.0],["2010-07-21",12.3439,12.4621,11.7238,11.7356,297300.0],["2010-07-22",11.901,12.403,11.8183,12.3735,376000.0],["2010-07-23",12.2967,12.468,12.1136,12.3616,310000.0],["2010-07-26",12.4443,12.6924,12.2435,12.4443,522700.0],["2010-07-27",12.4857,12.6629,12.4207,12.4443,392700.0],["2010-07-28",12.9523,13.348,12.8755,13.1294,517700.0],["2010-07-29",13.1885,13.2948,12.8578,12.9345,435700.0],["2010-07-30",12.8046,13.1235,12.6688,12.9936,456500.0],["2010-08-02",13.0822,13.2889,12.9995,13.1472,240600.0],["2010-08-03",13.0586,13.407,12.9818,13.1176,239800.0],["2010-08-04",13.1531,13.4129,13.1531,13.2653,201000.0],["2010-08-05",13.2062,13.2062,12.9464,13.0763,185500.0],["2010-08-06",12.9168,13.0468,12.6156,12.8105,215200.0],["2010-08-09",12.905,13.1472,12.8105,13.1058,174100.0],["2010-08-10",12.9995,13.035,12.7515,12.8164,228600.0],["2010-08-11",12.5743,12.651,12.279,12.2967,426500.0],["2010-08-12",12.1372,12.2494,12.0132,12.1313,244800.0],["2010-08-13",12.0604,12.1372,11.9364,11.96,259900.0],["2010-08-16",11.8773,12.1254,11.8773,12.0427,176400.0],["2010-08-17",12.1313,12.3203,11.9718,12.214,199800.0],["2010-08-18",12.1786,12.3085,11.9955,12.214,227600.0],["2010-08-19",12.1549,12.1667,11.6588,11.836,385300.0],["2010-08-20",11.7651,11.8183,11.4167,11.7297,332700.0],["2010-08-23",11.7592,11.8951,11.5584,11.582,250000.0],["2010-08-24",11.4521,11.5348,11.2808,11.3989,270900.0],["2010-08-25",11.3044,11.4344,11.1213,11.393,287700.0],["2010-08-26",11.4108,11.5761,11.2277,11.2867,272500.0],["2010-08-27",11.4226,11.6588,11.3103,11.6588,381500.0],["2010-08-30",11.6947,11.7425,11.2883,11.2883,398200.0],["2010-08-31",11.3242,11.5214,11.2644,11.3959,394000.0],["2010-09-01",11.4855,11.8441,11.4676,11.8202,434800.0],["2010-09-02",11.7365,11.8261,11.5632,11.7006,294400.0],["2010-09-03",11.8202,12.2026,11.7962,12.1907,340100.0],["2010-09-07",12.1787,12.2624,11.9397,11.9636,359700.0],["2010-09-08",11.9815,12.2325,11.9815,12.095,241200.0],["2010-09-09",12.1966,12.3938,12.1249,12.1668,278700.0],["2010-09-10",12.2444,12.3938,12.1966,12.2504,229100.0],["2010-09-13",12.358,12.6687,12.3341,12.603,334200.0],["2010-09-14",12.6149,12.6149,12.2624,12.3341,258300.0],["2010-09-15",12.3102,12.4416,12.1668,12.364,255100.0],["2010-09-16",12.3161,12.358,12.1369,12.3221,197500.0],["2010-09-17",12.4536,12.6568,12.1847,12.358,354400.0],["2010-09-20",12.3699,12.7882,12.2683,12.7703,275800.0],["2010-09-21",12.7464,12.8898,12.5552,12.5612,212400.0],["2010-09-22",12.4835,12.6329,12.113,12.2205,241900.0],["2010-09-23",12.1907,13.093,12.1907,12.6209,673700.0],["2010-09-24",12.8181,12.9854,12.6986,12.9795,319400.0],["2010-09-27",12.9675,12.9675,12.7763,12.8121,275500.0],["2010-09-28",12.8062,13.0034,12.6388,12.9795,287700.0],["2010-09-29",12.8719,12.9735,12.7524,12.8898,314500.0],["2010-09-30",13.0273,13.2603,12.9496,12.9914,559000.0],["2010-10-01",13.0034,13.1587,12.8958,13.0392,316500.0],["2010-10-04",13.0213,13.105,12.7285,12.8838,295200.0],["2010-10-05",13.0691,13.3798,12.9257,13.344,346800.0],["2010-10-06",13.3679,13.5113,12.9496,13.1289,766500.0],["2010-10-07",13.1826,13.2962,12.8898,12.9854,250700.0],["2010-10-08",13.0034,13.1289,12.854,13.0452,219700.0],["2010-10-11",13.0691,13.099,12.8839,13.0512,240300.0],["2010-10-12",12.9914,13.1468,12.8839,13.0631,238800.0],["2010-10-13",13.1109,13.4695,12.9078,13.2484,401700.0],["2010-10-14",13.1886,13.332,12.9974,13.105,228900.0],["2010-10-15",13.2723,13.2783,12.9018,12.9317,340800.0],["2010-10-18",12.9735,13.4217,12.9257,13.4097,279100.0],["2010-10-19",13.2006,13.5292,13.0512,13.2006,294600.0],["2010-10-20",13.2424,13.5113,13.087,13.4157,236600.0],["2010-10-21",13.5113,13.6308,13.1767,13.35,274200.0],["2010-10-22",13.4217,13.7025,13.4157,13.6069,349300.0],["2010-10-25",13.6727,13.7444,13.3081,13.344,281000.0],["2010-10-26",13.2304,13.338,13.0571,13.2663,1036500.0],["2010-10-27",13.1707,13.5173,13.1468,13.3261,478500.0],["2010-10-28",13.3798,13.3798,13.1468,13.2902,363600.0],["2010-10-29",13.1946,13.338,13.1468,13.2006,412600.0],["2010-11-01",13.2185,13.2962,13.0512,13.1468,732800.0],["2010-11-02",13.2484,13.332,13.0512,13.1946,507000.0],["2010-11-03",13.1767,13.4695,13.1767,13.4695,272400.0],["2010-11-04",13.6786,13.8639,13.6368,13.8041,499300.0],["2010-11-05",13.7981,14.1447,13.7384,14.0671,287900.0],["2010-11-08",13.9714,14.085,13.6786,13.8519,259300.0],["2010-11-09",13.8579,13.9595,13.4575,13.4994,328900.0],["2010-11-10",13.4994,13.7205,13.4217,13.6906,268400.0],["2010-11-11",13.5053,13.6368,13.4336,13.5651,185000.0],["2010-11-12",13.4276,13.5173,13.3141,13.3739,233700.0],["2010-11-15",13.4217,13.6906,13.3679,13.5233,140500.0],["2010-11-16",13.4037,13.4934,13.2245,13.3201,332200.0],["2010-11-17",13.3141,13.332,13.1169,13.1408,178300.0],["2010-11-18",13.3261,13.4157,13.2304,13.3022,181300.0],["2010-11-19",13.2962,13.3141,13.0571,13.2902,223400.0],["2010-11-22",13.2125,13.2484,13.0392,13.1946,228700.0],["2010-11-23",13.0452,13.1528,12.9735,13.105,283900.0],["2010-11-24",13.2006,13.344,13.1229,13.3022,254400.0],["2010-11-26",13.2125,13.3798,13.1109,13.1229,85000.0],["2010-11-29",13.0625,13.2557,12.9719,13.2074,260400.0],["2010-11-30",13.0504,13.1168,12.8572,12.8874,482400.0],["2010-12-01",13.1108,13.455,13.1108,13.4309,448600.0],["2010-12-02",13.4188,13.7389,13.2497,13.6785,392400.0],["2010-12-03",13.606,13.8959,13.4309,13.8596,357300.0],["2010-12-06",13.7872,14.0106,13.757,13.908,254500.0],["2010-12-07",14.0408,14.2039,14.0227,14.071,270100.0],["2010-12-08",14.0469,14.379,14.0469,14.3186,337000.0],["2010-12-09",14.4334,14.5964,14.379,14.53,297500.0],["2010-12-10",14.6025,14.7776,14.4092,14.7655,299000.0],["2010-12-13",14.7776,14.8803,14.6387,14.7112,263800.0],["2010-12-14",14.7232,14.9708,14.6749,14.9044,301300.0],["2010-12-15",14.9104,15.1882,14.6568,14.681,350600.0],["2010-12-16",14.693,15.0191,14.6628,14.8561,214100.0],["2010-12-17",14.8319,14.9648,14.7051,14.7534,1053700.0],["2010-12-20",14.7776,14.9588,14.6568,14.7172,249100.0],["2010-12-21",14.7715,15.0735,14.7715,15.0252,238700.0],["2010-12-22",15.0373,15.7499,14.9346,15.4902,429800.0],["2010-12-23",15.4902,15.4962,15.2245,15.2547,201600.0],["2010-12-27",15.1822,15.3634,15.1339,15.3453,168600.0],["2010-12-28",15.3151,15.5144,15.2366,15.4057,182300.0],["2010-12-29",15.4781,15.4781,15.2728,15.2788,93400.0],["2010-12-30",15.1641,15.2909,15.0554,15.2003,214600.0],["2010-12-31",15.0977,15.3936,15.001,15.001,287400.0],["2011-01-03",15.1399,15.5627,15.0735,15.4842,428800.0],["2011-01-04",15.617,15.617,15.1943,15.3996,551300.0],["2011-01-05",15.3271,15.5144,15.2969,15.4781,272500.0],["2011-01-06",15.3936,15.4721,15.1701,15.2064,196000.0],["2011-01-07",15.2667,15.3694,14.7474,14.8199,280200.0],["2011-01-10",14.6991,14.995,14.5239,14.9165,282000.0],["2011-01-11",15.001,15.146,14.8259,14.9467,172100.0],["2011-01-12",15.1158,15.1762,14.9467,15.0735,186000.0],["2011-01-13",15.0071,15.146,14.6085,14.8984,280600.0],["2011-01-14",14.8984,15.6231,14.8319,15.5989,320200.0],["2011-01-18",15.4962,15.7861,15.303,15.7861,431300.0],["2011-01-19",15.6714,15.7378,15.2184,15.2366,546500.0],["2011-01-20",15.1218,15.3875,15.0795,15.1158,218000.0],["2011-01-21",15.1822,15.3151,15.1279,15.1701,240700.0],["2011-01-24",15.1882,15.3634,15.1218,15.1399,164500.0],["2011-01-25",15.0252,15.3573,15.0071,15.3392,241600.0],["2011-01-26",15.3211,15.3815,14.8501,14.9829,509800.0],["2011-01-27",14.989,15.0675,14.8017,14.9708,272100.0],["2011-01-28",14.9406,15.1037,14.5239,14.536,439900.0],["2011-01-31",14.6508,14.8501,14.4756,14.4877,500700.0],["2011-02-01",14.6508,14.9225,14.5179,14.8319,269600.0],["2011-02-02",14.7534,14.9165,14.6689,14.6689,224000.0],["2011-02-03",14.6387,14.7897,14.5119,14.687,229100.0],["2011-02-04",14.7534,14.7776,14.5723,14.6689,192400.0],["2011-02-07",14.6628,14.9829,14.6508,14.7957,207200.0],["2011-02-08",14.7232,14.8501,14.6689,14.838,162300.0],["2011-02-09",14.7293,14.8501,14.5723,14.6508,155100.0],["2011-02-10",14.6024,14.7232,14.4998,14.5843,127800.0],["2011-02-11",14.4998,14.9165,14.4937,14.9104,200800.0],["2011-02-14",14.8682,14.9467,14.6447,14.7715,170700.0],["2011-02-15",14.6689,14.8319,14.5723,14.7293,242800.0],["2011-02-16",14.8199,14.9286,14.7172,14.8501,194300.0],["2011-02-17",14.8621,14.9044,14.7595,14.8319,171500.0],["2011-02-18",14.9165,14.9406,14.8259,14.8923,300200.0],["2011-02-22",14.687,14.7353,14.4334,14.4756,243300.0],["2011-02-23",14.5239,14.6085,14.228,14.2884,262000.0],["2011-02-24",14.3065,14.4454,13.9019,14.0227,437900.0],["2011-02-25",14.0776,14.224,14.0349,14.1996,396200.0],["2011-02-28",14.1935,14.4375,14.102,14.3033,361000.0],["2011-03-01",14.2911,14.2911,13.8824,13.9251,578900.0],["2011-03-02",13.9068,13.9373,13.4737,13.5713,632600.0],["2011-03-03",13.6872,13.9312,13.6872,13.9129,512300.0],["2011-03-04",13.8763,13.9434,13.7055,13.9129,389200.0],["2011-03-07",13.9312,14.0166,13.6811,13.7299,404600.0],["2011-03-08",13.7238,14.2301,13.7238,14.0959,354400.0],["2011-03-09",14.0227,14.1691,13.8763,13.9312,256000.0],["2011-03-10",13.7665,13.8153,13.5713,13.6872,509800.0],["2011-03-11",13.6506,13.8458,13.5226,13.5835,349000.0],["2011-03-14",13.3884,13.6323,13.3884,13.5835,333300.0],["2011-03-15",13.2054,13.6567,13.1566,13.5286,442600.0],["2011-03-16",13.4799,13.5713,13.303,13.3518,567400.0],["2011-03-17",13.5164,13.5957,13.3152,13.3579,323700.0],["2011-03-18",13.4677,13.675,13.4494,13.5835,466500.0],["2011-03-21",13.7299,14.0105,13.5896,13.9373,315400.0],["2011-03-22",13.9495,14.1142,13.797,13.8275,229400.0],["2011-03-23",13.7604,13.8458,13.5225,13.6811,288200.0],["2011-03-24",13.736,13.7726,13.553,13.6811,203600.0],["2011-03-25",13.7482,14.0837,13.6567,13.7055,286000.0],["2011-03-28",13.8214,13.9983,13.7604,13.919,358100.0],["2011-03-29",13.919,14.1386,13.9068,14.0349,207000.0],["2011-03-30",14.0471,14.2545,14.041,14.1996,180400.0],["2011-03-31",14.102,14.3216,14.0593,14.285,293500.0],["2011-04-01",14.285,14.5656,14.2728,14.4436,279700.0],["2011-04-04",14.4253,14.6144,14.3704,14.4802,260500.0],["2011-04-05",14.5046,14.6265,14.4558,14.5107,191500.0],["2011-04-06",14.6205,14.8339,14.5839,14.8217,212400.0],["2011-04-07",14.8522,14.9437,14.718,14.8034,271700.0],["2011-04-08",14.9254,14.9437,14.5961,14.6083,185700.0],["2011-04-11",14.6449,14.7363,14.4497,14.4985,125400.0],["2011-04-12",14.4009,14.4375,14.2057,14.2362,198900.0],["2011-04-13",14.3704,14.3704,13.9129,14.0044,439400.0],["2011-04-14",13.9495,14.0776,13.797,14.0471,186100.0],["2011-04-15",14.0044,14.2667,13.8763,14.2362,257400.0],["2011-04-18",14.0898,14.1691,13.8702,13.9251,254400.0],["2011-04-19",14.041,14.102,13.7604,13.8458,233500.0],["2011-04-20",14.0349,14.0776,13.8153,13.9251,231400.0],["2011-04-21",14.0532,14.0898,13.7299,14.0715,174400.0],["2011-04-25",14.0349,14.2484,13.9678,14.1996,154000.0],["2011-04-26",14.2362,14.3338,14.102,14.2545,274000.0],["2011-04-27",14.2423,14.4253,14.0715,14.1508,345800.0],["2011-04-28",14.1142,14.2728,14.0898,14.2667,276000.0],["2011-04-29",14.3399,14.3399,14.0776,14.1752,234000.0],["2011-05-02",14.0349,14.4131,14.0349,14.1691,376400.0],["2011-05-03",14.1081,14.3338,14.1081,14.2423,198000.0],["2011-05-04",14.2972,14.2972,14.1264,14.2057,382100.0],["2011-05-05",14.1447,14.4314,14.041,14.2423,296800.0],["2011-05-06",14.4314,14.4314,14.1508,14.2179,258000.0],["2011-05-09",14.2179,14.3216,14.1569,14.2362,163000.0],["2011-05-10",14.3338,14.4924,14.3155,14.4253,126400.0],["2011-05-11",14.4375,14.4619,14.3094,14.3338,207500.0],["2011-05-12",14.285,14.6021,14.2423,14.5229,235800.0],["2011-05-13",14.5473,14.5473,14.2118,14.3399,335800.0],["2011-05-16",14.2789,14.3826,14.2606,14.3338,300200.0],["2011-05-17",14.2789,14.4375,14.2728,14.3826,269700.0],["2011-05-18",14.4558,14.468,14.2972,14.468,207100.0],["2011-05-19",14.5778,14.5778,14.3338,14.5107,232300.0],["2011-05-20",14.407,14.5229,14.3582,14.4314,301300.0],["2011-05-23",14.2911,14.346,14.163,14.1874,333100.0],["2011-05-24",14.224,14.2423,14.1081,14.1874,374300.0],["2011-05-25",14.102,14.2789,14.0959,14.2789,314700.0],["2011-05-26",14.2789,14.4192,14.2179,14.407,261300.0],["2011-05-27",14.4501,14.5425,14.4131,14.4809,173400.0],["2011-05-31",14.6102,14.7519,14.487,14.6841,442900.0],["2011-06-01",15.0722,15.0722,14.3577,14.4008,530400.0],["2011-06-02",14.4747,14.5178,14.3269,14.4131,408100.0],["2011-06-03",14.216,14.3885,14.1975,14.2591,406900.0],["2011-06-06",14.2222,14.37,14.1668,14.2283,398800.0],["2011-06-07",14.3207,14.4255,14.2222,14.2961,275800.0],["2011-06-08",14.2776,14.3207,14.136,14.1483,205700.0],["2011-06-09",14.216,14.2591,14.0559,14.1175,135600.0],["2011-06-10",14.0928,14.1113,13.7171,13.828,419400.0],["2011-06-13",13.9204,14.0374,13.7479,13.9512,213500.0],["2011-06-14",14.1113,14.3023,14.0312,14.1852,208000.0],["2011-06-15",14.1483,14.1483,13.7541,13.8649,310400.0],["2011-06-16",13.8957,14.1359,13.8465,14.1113,170100.0],["2011-06-17",14.1791,14.3823,14.1175,14.2222,483600.0],["2011-06-20",14.216,14.487,14.216,14.3331,183500.0],["2011-06-21",14.4932,14.4932,14.3146,14.4131,292800.0],["2011-06-22",14.37,14.4809,14.2037,14.216,198300.0],["2011-06-23",14.099,14.099,13.7787,14.0189,326200.0],["2011-06-24",14.0805,14.1113,13.9081,13.982,404100.0],["2011-06-27",13.9573,14.2838,13.9573,14.1544,265400.0],["2011-06-28",14.1791,14.2961,14.062,14.2899,166800.0],["2011-06-29",14.3639,14.4562,14.1668,14.4378,215600.0],["2011-06-30",14.5117,14.5302,14.3577,14.4193,236000.0],["2011-07-01",14.4624,14.8689,14.3823,14.6903,324500.0],["2011-07-05",14.6225,14.7704,14.3454,14.4624,316200.0],["2011-07-06",14.4686,14.6164,14.3823,14.6164,266000.0],["2011-07-07",14.7149,14.8135,14.6472,14.7827,292500.0],["2011-07-08",14.6349,14.6472,14.5302,14.5979,168100.0],["2011-07-11",14.4562,14.4932,14.2899,14.3454,219200.0],["2011-07-12",14.3454,14.6349,14.2776,14.4562,155600.0],["2011-07-13",14.5733,14.7149,14.4624,14.5302,171100.0],["2011-07-14",14.6287,14.6287,14.1113,14.1544,283700.0],["2011-07-15",14.1668,14.216,14.0436,14.1236,273100.0],["2011-07-18",13.9881,14.136,13.7972,13.8403,231100.0],["2011-07-19",13.9635,14.253,13.8649,14.2037,227800.0],["2011-07-20",14.2468,14.37,14.136,14.253,198100.0],["2011-07-21",14.3454,14.6349,14.3269,14.5178,160800.0],["2011-07-22",14.561,14.6287,14.3084,14.4439,152100.0],["2011-07-25",14.3207,14.4254,14.136,14.3023,159300.0],["2011-07-26",14.37,14.37,14.1421,14.1483,145700.0],["2011-07-27",14.3023,14.3146,13.711,13.7171,436000.0],["2011-07-28",13.7602,13.7602,13.4646,13.4707,303700.0],["2011-07-29",13.366,13.5939,13.3044,13.4215,281700.0],["2011-08-01",13.6186,13.6186,13.2367,13.3845,388600.0],["2011-08-02",13.3537,13.4338,13.0457,13.0581,291300.0],["2011-08-03",13.132,13.2305,12.8117,13.212,270900.0],["2011-08-04",13.0642,13.1812,12.6454,12.6638,379300.0],["2011-08-05",12.7809,13.0457,12.3374,12.5099,362800.0],["2011-08-08",12.1464,12.6084,11.6291,11.6352,924600.0],["2011-08-09",11.9617,12.553,11.4504,12.553,1044700.0],["2011-08-10",12.2265,12.4729,11.8446,11.9062,749900.0],["2011-08-11",11.9555,12.7378,11.8508,12.5591,553300.0],["2011-08-12",12.707,12.7501,12.2758,12.3435,747200.0],["2011-08-15",12.5037,12.7378,12.4667,12.7254,380600.0],["2011-08-16",12.633,12.707,12.3805,12.5838,441900.0],["2011-08-17",12.6823,12.8609,12.5776,12.7193,352900.0],["2011-08-18",12.3374,12.3374,12.0109,12.1588,831900.0],["2011-08-19",12.0356,12.3867,11.8631,11.8754,649800.0],["2011-08-22",12.1403,12.1403,11.7769,11.8262,445100.0],["2011-08-23",11.8939,12.4729,11.7276,12.4359,467900.0],["2011-08-24",12.4544,12.8055,12.282,12.6823,277800.0],["2011-08-25",12.8425,13.212,12.282,12.3743,389600.0],["2011-08-26",12.2696,12.7562,12.0664,12.6207,227900.0],["2011-08-29",12.7562,13.3599,12.7562,13.3414,539200.0],["2011-08-30",13.3227,13.3538,12.9928,13.1297,298200.0],["2011-08-31",13.248,13.4597,13.055,13.385,661900.0],["2011-09-01",13.3663,13.5095,12.6503,12.7126,349100.0],["2011-09-02",12.4387,12.7562,12.0589,12.0963,638200.0],["2011-09-06",11.7352,12.1772,11.7352,12.0029,810800.0],["2011-09-07",12.2395,12.6628,12.1461,12.5756,667000.0],["2011-09-08",12.4698,12.6503,12.2457,12.3266,363600.0],["2011-09-09",12.1959,12.4075,11.8597,11.9655,481800.0],["2011-09-12",11.7912,12.2457,11.7663,12.2208,225200.0],["2011-09-13",12.2706,12.6379,12.1523,12.4262,373300.0],["2011-09-14",12.557,12.557,12.2332,12.4076,540100.0],["2011-09-15",12.5756,12.7686,12.3764,12.7375,360600.0],["2011-09-16",12.8184,12.8433,12.4449,12.6005,1224100.0],["2011-09-19",12.3515,12.4698,12.0465,12.171,266700.0],["2011-09-20",12.2644,12.3515,11.9095,11.9095,328000.0],["2011-09-21",11.9282,11.9531,11.2683,11.3181,639100.0],["2011-09-22",10.9819,11.4986,10.9694,11.4301,634000.0],["2011-09-23",11.3554,11.7414,11.3554,11.536,605500.0],["2011-09-26",11.648,11.8472,11.3866,11.8286,436400.0],["2011-09-27",12.1025,12.1834,11.8099,11.9344,380600.0],["2011-09-28",11.978,12.0963,11.2683,11.2807,333600.0],["2011-09-29",11.5609,11.7788,11.3368,11.7601,348200.0],["2011-09-30",11.5982,11.8597,11.2869,11.2994,424200.0],["2011-10-03",11.2309,11.5795,10.7204,10.7266,520400.0],["2011-10-04",10.6208,11.8971,10.6208,11.8908,673700.0],["2011-10-05",11.8099,12.1212,11.5795,12.0216,405900.0],["2011-10-06",11.9655,12.5881,11.8348,12.5072,494800.0],["2011-10-07",12.5383,12.5819,11.7663,11.7912,538800.0],["2011-10-10",12.0091,12.5196,11.8908,12.5072,438200.0],["2011-10-11",12.3515,12.7935,12.3079,12.7188,368200.0],["2011-10-12",12.8122,13.3414,12.6939,13.0426,444000.0],["2011-10-13",12.8807,12.9118,12.4698,12.7437,265600.0],["2011-10-14",12.8558,13.0177,12.5445,12.9429,241200.0],["2011-10-17",12.7749,12.7749,12.3764,12.42,378900.0],["2011-10-18",12.4947,13.6153,12.4324,13.3663,698200.0],["2011-10-19",13.3165,13.5032,13.0924,13.2231,458300.0],["2011-10-20",13.2231,13.4783,12.9554,13.3787,225800.0],["2011-10-21",13.634,13.6651,13.3165,13.6091,686700.0],["2011-10-24",13.6091,14.1507,13.5157,14.02,460400.0],["2011-10-25",13.9328,13.9577,13.4908,13.5593,435600.0],["2011-10-26",13.6962,13.9951,13.3538,13.8581,368300.0],["2011-10-27",14.1071,14.4993,14.0947,14.4433,845500.0],["2011-10-28",14.3997,14.5429,14.0822,14.1694,458100.0],["2011-10-31",13.9328,14.2503,13.6962,13.7834,342300.0],["2011-11-01",13.2355,13.6464,12.9679,13.0114,733300.0],["2011-11-02",13.2791,13.69,13.2418,13.6402,418300.0],["2011-11-03",13.827,14.1756,13.4223,14.0635,378400.0],["2011-11-04",13.9266,14.0698,13.7087,13.9764,336000.0],["2011-11-07",13.9702,14.1569,13.6278,14.0947,251500.0],["2011-11-08",14.213,14.3562,13.8519,14.3001,357300.0],["2011-11-09",13.8892,13.9951,13.4659,13.4846,489800.0],["2011-11-10",13.7336,13.8892,13.5032,13.6838,302200.0],["2011-11-11",13.8706,14.0822,13.8021,13.9764,312300.0],["2011-11-14",13.883,13.9328,13.5281,13.6838,307900.0],["2011-11-15",13.5655,14.0137,13.4036,13.9141,291900.0],["2011-11-16",13.7336,14.1694,13.6776,13.7274,325700.0],["2011-11-17",13.5842,13.9266,13.4099,13.4223,583600.0],["2011-11-18",13.5468,13.7834,13.3663,13.7149,300300.0],["2011-11-21",13.4534,13.5593,13.0799,13.2231,352900.0],["2011-11-22",13.2667,13.4285,13.0426,13.1982,241900.0],["2011-11-23",13.0799,13.2169,12.5943,12.6254,418000.0],["2011-11-25",12.5632,12.8558,12.5258,12.5383,123000.0],["2011-11-28",12.9803,13.0363,12.8122,12.9554,508900.0],["2011-11-29",12.8169,13.0561,12.7099,12.8736,397800.0],["2011-11-30",13.4086,14.0822,13.1946,14.0759,661200.0],["2011-12-01",14.0822,14.1641,13.7927,13.8997,417500.0],["2011-12-02",14.1704,14.4096,14.0885,14.1515,376200.0],["2011-12-05",14.441,14.5355,14.227,14.4285,335500.0],["2011-12-06",14.4033,14.567,14.2774,14.4222,372100.0],["2011-12-07",14.3277,14.4411,13.9311,14.2711,580500.0],["2011-12-08",14.1578,14.227,13.7738,13.7864,308900.0],["2011-12-09",13.8997,14.4536,13.8997,14.3529,385300.0],["2011-12-12",14.1515,14.2648,13.9878,14.2648,359600.0],["2011-12-13",14.4159,14.4725,13.8493,13.9563,299300.0],["2011-12-14",13.7738,14.1767,13.6542,13.8619,401100.0],["2011-12-15",14.1641,14.29,13.8934,14.2333,455300.0],["2011-12-16",14.334,14.674,14.1767,14.3026,1347600.0],["2011-12-19",14.4411,14.5229,13.8997,13.9815,318600.0],["2011-12-20",14.3781,14.6551,14.3655,14.6173,577300.0],["2011-12-21",14.5607,14.9447,14.4033,14.9006,402000.0],["2011-12-22",14.9698,15.4986,14.9195,15.2909,604200.0],["2011-12-23",15.379,15.4357,15.1713,15.2531,141400.0],["2011-12-27",15.2091,15.442,15.1461,15.379,393200.0],["2011-12-28",15.3979,15.442,15.1398,15.2154,232800.0],["2011-12-29",15.3224,15.5994,15.2279,15.486,327900.0],["2011-12-30",15.3664,15.4672,15.1839,15.2909,285400.0],["2012-01-03",15.6686,15.8952,15.5112,15.6497,330100.0],["2012-01-04",15.4042,15.6308,15.2846,15.5301,381300.0],["2012-01-05",15.4483,16.0526,15.272,15.9708,311800.0],["2012-01-06",15.933,15.9771,15.6371,15.8449,298100.0],["2012-01-09",15.8952,16.1219,15.7253,16.0337,341700.0],["2012-01-10",16.2855,16.2855,15.9519,16.0652,360100.0],["2012-01-11",15.8134,16.04,15.6245,16.0148,286400.0],["2012-01-12",16.0211,16.1156,15.7819,16.0211,275700.0],["2012-01-13",15.7882,16.0463,15.656,16.0023,331700.0],["2012-01-17",16.0967,16.2918,15.933,15.9708,246400.0],["2012-01-18",15.9456,16.1407,15.8071,16.0337,343200.0],["2012-01-19",16.1156,16.1156,15.8889,16.0211,491800.0],["2012-01-20",15.9771,16.1659,15.8197,16.147,385400.0],["2012-01-23",16.1722,16.2352,16.0022,16.147,284200.0],["2012-01-24",16.0652,16.1848,15.8638,16.1533,328000.0],["2012-01-25",15.9204,15.9204,14.9887,15.5049,560200.0],["2012-01-26",15.1083,15.3664,14.7936,14.9824,475200.0],["2012-01-27",14.888,15.0769,14.4599,14.9258,454000.0],["2012-01-30",14.7369,14.9321,14.6173,14.8376,533100.0],["2012-01-31",14.9635,15.0706,14.6866,14.8376,400400.0],["2012-02-01",14.9698,15.2405,14.9258,15.0202,539300.0],["2012-02-02",15.0139,15.1776,14.951,15.058,251600.0],["2012-02-03",15.3413,15.5616,15.272,15.3664,262300.0],["2012-02-06",15.3098,15.4042,15.1209,15.1902,144400.0],["2012-02-07",15.1461,15.3664,15.0328,15.1713,106900.0],["2012-02-08",15.2028,15.4357,15.0139,15.2279,163000.0],["2012-02-09",15.2594,15.3098,14.9573,15.2091,156800.0],["2012-02-10",15.0643,15.1083,14.9069,15.0517,152800.0],["2012-02-13",15.2468,15.3853,15.1839,15.2972,177200.0],["2012-02-14",15.2405,15.2405,14.8943,15.0391,158000.0],["2012-02-15",15.0957,15.1083,14.7558,14.8439,259800.0],["2012-02-16",14.8502,15.4105,14.8502,15.3601,266800.0],["2012-02-17",15.3664,15.5553,15.2846,15.4042,182100.0],["2012-02-21",15.3853,15.4168,15.0454,15.2217,235400.0],["2012-02-22",15.2091,15.2091,14.7999,14.8125,223900.0],["2012-02-23",14.8062,15.2909,14.7117,15.2657,217400.0],["2012-02-24",15.2531,15.272,14.9761,15.0391,221500.0],["2012-02-27",14.9069,15.335,14.8313,15.1587,245500.0],["2012-02-28",15.1968,15.3939,15.0634,15.2286,187200.0],["2012-02-29",15.2604,15.4066,14.9617,14.9871,264000.0],["2012-03-01",15.0951,15.4256,15.057,15.1079,366000.0],["2012-03-02",15.0824,15.2223,14.6375,14.7646,323000.0],["2012-03-05",14.7011,14.9871,14.6375,14.9362,228600.0],["2012-03-06",14.7456,14.8028,14.5613,14.593,352500.0],["2012-03-07",14.6566,14.8981,14.5295,14.7138,338100.0],["2012-03-08",14.8091,14.949,14.6566,14.86,256600.0],["2012-03-09",14.8663,15.2795,14.8155,15.1142,227700.0],["2012-03-12",15.146,15.2095,14.9998,15.146,190100.0],["2012-03-13",15.3112,15.6545,15.1778,15.6227,301400.0],["2012-03-14",15.5909,15.807,15.4384,15.5464,207200.0],["2012-03-15",15.6227,15.9278,15.4892,15.8451,250000.0],["2012-03-16",15.8706,16.0485,15.6735,15.9023,569600.0],["2012-03-19",15.896,16.3472,15.6036,16.1248,293000.0],["2012-03-20",15.985,16.0866,15.8133,15.9405,216100.0],["2012-03-21",15.9977,16.0485,15.8133,15.9214,195800.0],["2012-03-22",15.7625,15.8197,15.6354,15.7625,198300.0],["2012-03-23",15.7244,16.1756,15.6354,16.1184,570200.0],["2012-03-26",16.2455,16.4044,16.1629,16.2328,346300.0],["2012-03-27",16.2074,16.3091,16.093,16.1057,229100.0],["2012-03-28",16.093,16.3091,16.0167,16.2328,190300.0],["2012-03-29",16.0739,16.1121,15.7307,16.004,243300.0],["2012-03-30",16.1756,16.1756,15.8642,15.8769,265000.0],["2012-04-02",15.6989,16.1311,15.6862,16.0422,337200.0],["2012-04-03",16.0549,16.1248,15.718,15.915,352600.0],["2012-04-04",15.807,15.8197,15.4765,15.6672,226000.0],["2012-04-05",15.61,15.6735,15.432,15.5083,153500.0],["2012-04-09",15.2731,15.4193,15.1905,15.3049,199300.0],["2012-04-10",15.324,15.3621,14.9617,15.0443,423500.0],["2012-04-11",15.2604,15.3112,15.1206,15.2858,235800.0],["2012-04-12",15.254,15.6163,15.254,15.5718,230000.0],["2012-04-13",15.4701,15.4956,14.9998,15.0125,310700.0],["2012-04-16",15.0761,15.4574,14.9934,15.2985,194000.0],["2012-04-17",15.4511,15.8324,15.4511,15.629,174700.0],["2012-04-18",15.5146,15.5528,15.1778,15.2858,243000.0],["2012-04-19",15.2922,15.5337,15.1015,15.254,195100.0],["2012-04-20",15.5273,15.6926,15.3684,15.3684,306100.0],["2012-04-23",15.1333,15.235,15.057,15.1841,340500.0],["2012-04-24",15.2159,15.4956,15.1968,15.432,209900.0],["2012-04-25",16.3599,16.5316,15.6227,16.1121,504800.0],["2012-04-26",16.1248,16.4235,16.0104,16.3854,361600.0],["2012-04-27",16.4998,16.6269,16.36,16.5633,653200.0],["2012-04-30",16.4871,16.4871,16.1311,16.1756,288000.0],["2012-05-01",16.2583,16.4998,16.0994,16.1057,447400.0],["2012-05-02",15.9468,16.3472,15.8261,16.3409,385300.0],["2012-05-03",16.29,16.3917,16.182,16.2519,306600.0],["2012-05-04",16.1248,16.2265,15.7689,15.8833,607400.0],["2012-05-07",15.8578,16.2646,15.8451,16.1629,280000.0],["2012-05-08",16.0167,16.3727,16.0167,16.3663,266300.0],["2012-05-09",16.1439,16.2646,15.9214,16.1693,317800.0],["2012-05-10",16.29,16.5506,16.29,16.4299,288000.0],["2012-05-11",16.2265,16.4616,16.0549,16.2201,242100.0],["2012-05-14",15.9913,16.1311,15.8642,15.9214,148500.0],["2012-05-15",15.896,16.1375,15.8324,15.8769,165000.0],["2012-05-16",15.9405,16.1057,15.6926,15.7053,225300.0],["2012-05-17",15.6862,15.8197,15.4447,15.5083,249700.0],["2012-05-18",15.4511,15.6989,15.3557,15.4066,300200.0],["2012-05-21",15.4701,15.6227,15.254,15.521,314800.0],["2012-05-22",15.5019,15.7561,15.3684,15.3812,292000.0],["2012-05-23",15.254,15.4066,15.1142,15.3875,381000.0],["2012-05-24",15.3367,15.718,15.2223,15.718,278100.0],["2012-05-25",15.7244,15.7816,15.5845,15.6735,203000.0],["2012-05-29",15.8515,16.0294,15.6354,15.985,534100.0],["2012-05-30",15.9144,15.9657,15.645,15.6706,479100.0],["2012-05-31",15.7027,15.7604,15.4975,15.6642,325900.0],["2012-06-01",15.4975,15.5552,15.1703,15.2024,563500.0],["2012-06-04",15.2409,15.3692,14.747,14.8432,398200.0],["2012-06-05",14.7726,15.042,14.7341,14.8303,258600.0],["2012-06-06",14.9458,15.119,14.8239,15.1126,208500.0],["2012-06-07",15.2986,15.4461,15.1639,15.1896,232400.0],["2012-06-08",15.1767,15.4846,15.0228,15.382,192700.0],["2012-06-11",15.5808,15.5808,15.0228,15.0292,224200.0],["2012-06-12",15.196,15.3692,15.0035,15.2216,313900.0],["2012-06-13",15.1511,15.4205,14.9971,15.0741,220400.0],["2012-06-14",15.0998,15.3178,15.01,15.2601,320400.0],["2012-06-15",15.2473,15.5424,15.1703,15.3628,835300.0],["2012-06-18",15.305,15.491,15.2729,15.4205,291300.0],["2012-06-19",15.459,15.7476,15.4333,15.6963,311300.0],["2012-06-20",15.7284,15.754,15.5039,15.6129,172100.0],["2012-06-21",15.6578,15.6899,15.0998,15.1318,296700.0],["2012-06-22",15.2601,15.491,15.1575,15.4269,433100.0],["2012-06-25",15.2345,15.2409,15.0292,15.1703,164400.0],["2012-06-26",15.1896,15.491,15.0741,15.2922,303400.0],["2012-06-27",15.3563,15.6193,15.2088,15.5937,117900.0],["2012-06-28",15.4782,15.5873,15.2088,15.5873,260700.0],["2012-06-29",15.8695,15.9272,15.6386,15.7027,513400.0],["2012-07-02",15.8118,16.0042,15.6771,16.0042,295400.0],["2012-07-03",15.9914,16.2159,15.8759,16.2159,216500.0],["2012-07-05",16.2351,16.2929,16.1068,16.2351,250400.0],["2012-07-06",16.0234,16.248,15.8759,16.2223,206600.0],["2012-07-09",16.2351,16.2608,16.1068,16.2031,230500.0],["2012-07-10",16.3506,16.4661,16.0876,16.1838,225500.0],["2012-07-11",16.28,16.2993,16.1132,16.2223,231000.0],["2012-07-12",16.1261,16.2544,16.0106,16.1581,344500.0],["2012-07-13",16.2095,16.5494,16.1774,16.5045,338900.0],["2012-07-16",16.4917,16.6072,16.3185,16.466,209900.0],["2012-07-17",16.511,16.7547,16.2736,16.6841,232500.0],["2012-07-18",16.6649,16.8253,16.5623,16.7675,362000.0],["2012-07-19",16.9022,16.9022,16.466,16.4789,364800.0],["2012-07-20",16.4083,16.543,16.2929,16.3891,271800.0],["2012-07-23",16.1261,16.3506,16.1133,16.2287,258700.0],["2012-07-24",16.3057,16.357,16.0234,16.1902,264300.0],["2012-07-25",16.0363,16.171,15.7476,15.8567,510300.0],["2012-07-26",16.0299,16.0299,15.5424,15.5552,365900.0],["2012-07-27",15.6835,15.8695,15.4269,15.7348,362000.0],["2012-07-30",15.7733,15.7733,15.5744,15.6322,170100.0],["2012-07-31",15.5616,15.7156,15.491,15.5103,345900.0],["2012-08-01",15.6386,15.6707,15.2473,15.2537,240200.0],["2012-08-02",15.2922,15.3435,15.1831,15.2537,302700.0],["2012-08-03",15.4077,15.7989,15.4077,15.6835,270200.0],["2012-08-06",15.6771,15.8567,15.5424,15.5424,191000.0],["2012-08-07",15.6835,15.7861,15.5103,15.568,238300.0],["2012-08-08",15.4975,15.6514,15.4397,15.5616,177100.0],["2012-08-09",15.5552,15.5552,15.2794,15.3628,230400.0],["2012-08-10",15.305,15.4077,15.2473,15.3884,170300.0],["2012-08-13",15.3756,15.3756,15.1382,15.3243,230700.0],["2012-08-14",15.3628,15.4269,15.2473,15.3179,168400.0],["2012-08-15",15.2794,15.4077,15.2345,15.4012,229900.0],["2012-08-16",15.3948,15.5167,15.3307,15.4461,205600.0],["2012-08-17",15.4205,15.645,15.4012,15.6322,144500.0],["2012-08-20",15.568,15.6578,15.4718,15.5167,188300.0],["2012-08-21",15.6065,15.6706,15.3499,15.3628,401700.0],["2012-08-22",15.3628,15.4269,15.2729,15.3179,225600.0],["2012-08-23",15.3435,15.3628,15.0677,15.228,313300.0],["2012-08-24",15.1639,15.4012,15.1639,15.2665,161800.0],["2012-08-27",15.3563,15.4205,15.2345,15.2601,108700.0],["2012-08-28",15.2858,15.4077,15.1639,15.3563,369300.0],["2012-08-29",15.4341,15.6284,15.1361,15.5636,138300.0],["2012-08-30",15.4859,15.5053,15.3563,15.4146,118300.0],["2012-08-31",15.5183,15.5766,15.2592,15.3434,185900.0],["2012-09-04",15.3693,15.6219,15.1944,15.5701,282700.0],["2012-09-05",15.6672,15.719,15.5118,15.6219,419000.0],["2012-09-06",15.7126,16.0105,15.596,15.9263,304500.0],["2012-09-07",16.0364,16.0817,15.9263,15.9651,165400.0],["2012-09-10",16.017,16.017,15.8421,15.8486,157800.0],["2012-09-11",15.868,16.0299,15.8356,15.9004,120300.0],["2012-09-12",15.9522,16.0493,15.8486,15.9846,151000.0],["2012-09-13",15.9975,16.3732,15.8486,16.2631,293300.0],["2012-09-14",16.2955,16.697,16.1012,16.5416,310800.0],["2012-09-17",16.5286,16.5286,16.2242,16.2825,223300.0],["2012-09-18",16.3019,16.4768,16.1983,16.3926,211600.0],["2012-09-19",16.4639,16.5416,16.3149,16.3732,166900.0],["2012-09-20",16.2955,16.3861,16.1918,16.3149,112600.0],["2012-09-21",16.5222,16.5222,16.3149,16.3408,607400.0],["2012-09-24",16.289,16.5675,16.289,16.3861,145100.0],["2012-09-25",16.4509,16.6258,16.153,16.1918,291700.0],["2012-09-26",16.2436,16.3991,16.0234,16.0688,201000.0],["2012-09-27",16.1012,16.1465,15.9263,15.9716,311500.0],["2012-09-28",15.868,15.9198,15.7644,15.7644,212100.0],["2012-10-01",15.8939,15.9328,15.4988,15.6543,484900.0],["2012-10-02",15.7773,15.8356,15.6219,15.732,230500.0],["2012-10-03",15.8227,15.9781,15.7061,15.7644,228200.0],["2012-10-04",15.8486,15.9587,15.7126,15.9133,140700.0],["2012-10-05",16.017,16.1659,15.8486,15.9004,135300.0],["2012-10-08",15.8615,15.9263,15.7838,15.8421,114500.0],["2012-10-09",15.8874,15.9198,15.6154,15.7449,148700.0],["2012-10-10",15.7903,15.9457,15.7449,15.855,155800.0],["2012-10-11",15.9328,15.9716,15.8032,15.8874,128000.0],["2012-10-12",15.8615,15.8745,15.4664,15.4923,208300.0],["2012-10-15",15.5895,15.6996,15.4276,15.5183,153500.0],["2012-10-16",15.5636,15.5636,15.162,15.2074,206600.0],["2012-10-17",15.2398,15.5183,15.2333,15.3952,187900.0],["2012-10-18",15.3952,15.4535,15.298,15.3304,115600.0],["2012-10-19",15.2333,15.324,15.1037,15.1879,253500.0],["2012-10-22",15.1944,15.3304,15.0714,15.1815,113200.0],["2012-10-23",15.0714,15.3239,14.89,15.2916,422800.0],["2012-10-24",15.4082,15.4341,14.9936,15.1167,303400.0],["2012-10-25",15.2074,15.3628,15.1491,15.3045,193300.0],["2012-10-26",15.2851,15.3628,15.0649,15.162,135300.0],["2012-10-31",15.1491,15.2139,14.9677,15.2009,160300.0],["2012-11-01",15.2268,15.5701,15.1879,15.447,482600.0],["2012-11-02",15.5312,15.5312,14.9224,14.9289,234900.0],["2012-11-05",14.9483,15.026,14.6245,14.9094,410000.0],["2012-11-06",15.0001,15.2786,15.0001,15.1685,243900.0],["2012-11-07",14.9807,15.0131,14.4949,14.5144,387300.0],["2012-11-08",14.5208,14.7087,14.2294,14.2618,419200.0],["2012-11-09",14.2164,14.4755,14.2035,14.3654,245900.0],["2012-11-12",14.4043,14.4172,14.1905,14.3006,163800.0],["2012-11-13",14.2294,14.3589,13.9315,13.9574,280600.0],["2012-11-14",13.9833,14.0804,13.6918,13.7112,304300.0],["2012-11-15",13.7371,13.8602,13.5364,13.6594,272000.0],["2012-11-16",13.627,13.8214,13.4457,13.7954,342500.0],["2012-11-19",13.925,14.0157,13.8019,14.0157,175300.0],["2012-11-20",13.9768,14.2035,13.8149,14.061,226100.0],["2012-11-21",14.0934,14.0934,13.8667,14.0351,192000.0],["2012-11-23",14.1063,14.5144,14.0934,14.5144,123000.0],["2012-11-26",14.4561,14.5467,14.3654,14.5403,239000.0],["2012-11-27",14.5208,14.618,14.346,14.346,219700.0],["2012-11-28",14.3001,14.3394,13.9402,14.3329,120100.0],["2012-11-29",14.4769,14.6143,14.3525,14.5489,216600.0],["2012-11-30",14.6078,14.6078,14.4376,14.5423,288800.0],["2012-12-03",14.6797,14.9023,14.431,14.5947,179100.0],["2012-12-04",14.6339,14.6536,14.418,14.575,141000.0],["2012-12-05",14.6601,14.7583,14.503,14.6143,236200.0],["2012-12-06",14.647,14.7517,14.5881,14.6732,168700.0],["2012-12-07",14.7779,14.7779,14.5619,14.6274,149600.0],["2012-12-10",14.6078,14.7125,14.5423,14.6208,239400.0],["2012-12-11",14.7517,14.8564,14.6077,14.8237,274300.0],["2012-12-12",14.8957,14.935,14.6601,14.6798,196300.0],["2012-12-13",14.6863,14.7386,14.5619,14.5881,172000.0],["2012-12-14",14.5619,14.6339,14.4769,14.5161,155200.0],["2012-12-17",14.6208,14.935,14.5292,14.9219,261100.0],["2012-12-18",14.9284,15.0855,14.8303,15.0266,356800.0],["2012-12-19",15.0397,15.1771,14.9284,14.935,216500.0],["2012-12-20",14.935,15.0462,14.8695,15.0332,275500.0],["2012-12-21",14.8499,14.8761,14.4965,14.7452,1071300.0],["2012-12-24",14.7125,14.9612,14.6601,14.7975,151800.0],["2012-12-26",14.8237,14.8434,14.6928,14.7059,243000.0],["2012-12-27",14.7386,14.7452,14.3263,14.5619,293000.0],["2012-12-28",14.5292,14.7125,14.4572,14.5489,253100.0],["2012-12-31",14.6077,14.7256,14.4245,14.6994,261600.0],["2013-01-02",15.0986,15.5567,14.9612,15.5371,571200.0],["2013-01-03",15.6025,15.7269,15.452,15.6942,332500.0],["2013-01-04",15.7727,15.7727,15.5895,15.6025,258300.0],["2013-01-07",15.5698,15.6026,15.4258,15.4782,129100.0],["2013-01-08",15.5109,15.5502,15.3604,15.4455,226300.0],["2013-01-09",15.524,15.5436,15.3997,15.4717,193000.0],["2013-01-10",15.5109,15.5829,15.3997,15.4651,203700.0],["2013-01-11",15.5175,15.524,15.1117,15.3015,247900.0],["2013-01-14",15.308,15.4586,15.2164,15.4389,162300.0],["2013-01-15",15.3866,15.4651,15.3015,15.4324,117700.0],["2013-01-16",15.4258,15.4586,15.3866,15.4062,139300.0],["2013-01-17",15.4913,15.596,15.4586,15.5109,257600.0],["2013-01-18",15.4717,15.6353,15.38,15.4324,186600.0],["2013-01-22",15.4586,15.4782,15.4128,15.4782,232000.0],["2013-01-23",15.3997,15.4127,14.7714,14.9219,474700.0],["2013-01-24",14.9154,15.1182,14.8826,14.9743,299800.0],["2013-01-25",15.0528,15.1641,14.8761,15.0986,323000.0],["2013-01-28",15.1444,15.2949,15.0332,15.236,214200.0],["2013-01-29",15.2033,15.3866,15.1837,15.3146,231700.0],["2013-01-30",15.2819,15.3538,15.0462,15.0855,231000.0],["2013-01-31",15.0855,15.2426,15.007,15.1379,364200.0],["2013-02-01",15.236,15.4586,15.1641,15.3538,257400.0],["2013-02-04",15.3211,15.3342,15.0855,15.1379,169100.0],["2013-02-05",15.2491,15.4062,15.1706,15.2949,207100.0],["2013-02-06",15.2295,15.3669,15.1575,15.3538,216400.0],["2013-02-07",15.38,15.3931,15.2099,15.3342,261500.0],["2013-02-08",15.3931,15.4651,15.3342,15.4258,453200.0],["2013-02-11",15.4389,15.4847,15.3408,15.4455,302500.0],["2013-02-12",15.4978,15.6549,15.4716,15.6549,244200.0],["2013-02-13",15.7073,15.7073,15.452,15.6745,215100.0],["2013-02-14",15.6091,15.6614,15.4847,15.5436,274700.0],["2013-02-15",15.6287,15.6549,15.5044,15.596,595600.0],["2013-02-19",15.6484,15.7858,15.6222,15.7727,774600.0],["2013-02-20",15.74,15.8512,15.5044,15.524,419100.0],["2013-02-21",15.5371,15.6615,15.308,15.4193,274800.0],["2013-02-22",15.5306,15.5829,15.4128,15.5764,262400.0],["2013-02-25",15.7204,15.8316,15.1379,15.1575,223900.0],["2013-02-26",15.2426,15.4193,15.0921,15.1837,290000.0],["2013-02-27",15.2101,15.4018,15.0515,15.23,395000.0],["2013-02-28",15.1639,15.4415,15.1374,15.1506,452000.0],["2013-03-01",15.0515,15.1837,14.84,15.144,581500.0],["2013-03-04",15.1506,15.4415,15.1374,15.4415,660800.0],["2013-03-05",15.534,15.6067,15.3952,15.4878,251900.0],["2013-03-06",15.5539,15.6332,15.4877,15.5803,171700.0],["2013-03-07",15.6001,15.7257,15.5539,15.7191,210900.0],["2013-03-08",15.8579,15.924,15.62,15.6927,307500.0],["2013-03-11",15.6728,15.7786,15.6596,15.7257,200100.0],["2013-03-12",15.7323,15.7323,15.5605,15.6662,249500.0],["2013-03-13",15.6861,15.924,15.6133,15.8976,320400.0],["2013-03-14",15.9703,16.1289,15.8976,16.1223,299900.0],["2013-03-15",16.162,16.3934,16.162,16.314,1144200.0],["2013-03-18",16.1025,16.2678,15.9835,16.0562,512200.0],["2013-03-19",16.1289,16.2347,16.043,16.2281,240900.0],["2013-03-20",16.3669,16.4462,16.2347,16.433,250700.0],["2013-03-21",16.3008,16.4,16.2083,16.3272,211800.0],["2013-03-22",16.4,16.4925,16.3273,16.3537,321700.0],["2013-03-25",16.4396,16.4925,16.2678,16.3603,226400.0],["2013-03-26",16.4793,16.5189,16.314,16.5057,221900.0],["2013-03-27",16.3867,16.4727,16.281,16.4264,153200.0],["2013-03-28",16.4727,16.5851,16.3537,16.5322,343700.0],["2013-04-01",16.4661,16.552,16.0959,16.2017,403500.0],["2013-04-02",16.3339,16.3934,15.9108,15.9571,215600.0],["2013-04-03",16.043,16.043,15.653,15.6728,293400.0],["2013-04-04",15.653,15.8315,15.5671,15.8249,170400.0],["2013-04-05",15.5605,15.9835,15.5274,15.8249,243200.0],["2013-04-08",15.891,15.9373,15.6398,15.9373,195200.0],["2013-04-09",15.9373,16.0298,15.7522,15.7588,180700.0],["2013-04-10",15.8579,16.0628,15.8183,16.043,241700.0],["2013-04-11",16.0034,16.0496,15.8579,15.891,214600.0],["2013-04-12",15.7984,15.8844,15.7059,15.8381,221300.0],["2013-04-15",15.7257,15.7522,15.1506,15.1639,431600.0],["2013-04-16",15.3093,15.4878,15.1903,15.4811,310100.0],["2013-04-17",15.3159,15.415,15.025,15.23,372400.0],["2013-04-18",15.3027,15.3093,15.0515,15.1639,256900.0],["2013-04-19",15.1837,15.3555,15.1639,15.2828,207800.0],["2013-04-22",15.3093,15.4415,15.0052,15.3489,338500.0],["2013-04-23",15.5208,15.6993,15.4613,15.6861,271800.0],["2013-04-24",16.0034,16.4,15.8249,16.2545,561900.0],["2013-04-25",16.4595,16.5388,16.1554,16.2149,443400.0],["2013-04-26",16.2083,16.3206,15.8381,16.0959,410800.0],["2013-04-29",16.1818,16.1818,16.043,16.1223,223600.0],["2013-04-30",16.1091,16.2281,16.0496,16.2281,263700.0],["2013-05-01",16.1422,16.2017,15.653,15.6662,606700.0],["2013-05-02",15.7852,16.0364,15.6728,15.8844,219000.0],["2013-05-03",16.0761,16.314,16.01,16.1025,210400.0],["2013-05-06",16.1422,16.3339,16.0695,16.2281,174800.0],["2013-05-07",16.2281,16.5256,16.1422,16.5256,219500.0],["2013-05-08",16.519,16.6049,16.3801,16.5718,219100.0],["2013-05-09",16.5586,16.5652,16.3537,16.3669,170600.0],["2013-05-10",16.4132,16.5718,16.3669,16.5388,161700.0],["2013-05-13",16.5322,16.7569,16.4661,16.6049,169900.0],["2013-05-14",16.6379,16.8495,16.5851,16.8362,233300.0],["2013-05-15",16.823,17.0478,16.7305,16.8429,254800.0],["2013-05-16",16.8362,16.9552,16.79,16.8627,120500.0],["2013-05-17",16.9156,17.0808,16.9156,17.0412,230500.0],["2013-05-20",16.9685,17.3717,16.9552,17.3452,285800.0],["2013-05-21",17.3651,17.4973,17.2262,17.4179,275700.0],["2013-05-22",17.4245,17.7418,17.0478,17.1469,353700.0],["2013-05-23",17.061,17.2791,16.8428,17.2593,399100.0],["2013-05-24",17.1998,17.3849,17.061,17.3783,173700.0],["2013-05-28",17.6559,17.7617,17.332,17.4246,312700.0],["2013-05-29",17.3445,17.5312,17.1912,17.2578,192600.0],["2013-05-30",17.2845,17.4512,17.2178,17.3112,315500.0],["2013-05-31",17.2045,17.2578,16.9844,16.9978,324200.0],["2013-06-03",17.0578,17.1511,16.8377,17.0178,526400.0],["2013-06-04",16.9911,17.0845,16.6243,16.8311,374000.0],["2013-06-05",16.8244,16.8244,16.531,16.5377,170000.0],["2013-06-06",16.4976,16.671,16.3043,16.5577,294500.0],["2013-06-07",16.7577,16.7577,16.5177,16.5977,234900.0],["2013-06-10",16.671,16.671,16.4576,16.591,631200.0],["2013-06-11",16.3776,16.571,16.1642,16.4376,185300.0],["2013-06-12",16.571,16.571,16.1442,16.1909,156200.0],["2013-06-13",16.2042,16.5176,16.1175,16.471,289300.0],["2013-06-14",16.4176,16.4576,16.0975,16.1576,125400.0],["2013-06-17",16.3443,16.3976,16.1709,16.3109,183400.0],["2013-06-18",16.3709,16.5377,16.2909,16.4976,208300.0],["2013-06-19",16.4576,16.4776,16.2976,16.3176,167800.0],["2013-06-20",16.0442,16.4976,16.0442,16.2709,342100.0],["2013-06-21",16.3176,16.451,16.1842,16.2376,1319800.0],["2013-06-24",16.1109,16.3776,15.9775,16.1242,380500.0],["2013-06-25",16.3109,16.4643,16.0909,16.3976,459200.0],["2013-06-26",16.5043,16.5177,16.2109,16.3109,358100.0],["2013-06-27",16.451,16.5377,16.3176,16.511,594000.0],["2013-06-28",16.5177,16.5177,16.3443,16.391,949400.0],["2013-07-01",16.3376,16.8244,16.2442,16.671,606800.0],["2013-07-02",16.7044,17.1712,16.6443,16.8711,259500.0],["2013-07-03",16.9244,17.1111,16.711,17.0378,167500.0],["2013-07-05",17.3979,17.6179,17.1845,17.6113,243600.0],["2013-07-08",17.6579,17.7446,17.4846,17.5312,235900.0],["2013-07-09",17.678,17.7246,17.3312,17.7046,241600.0],["2013-07-10",17.6846,17.7246,17.5379,17.6113,372600.0],["2013-07-11",17.7847,17.7847,17.4112,17.4312,401700.0],["2013-07-12",17.4046,17.698,17.4046,17.6513,191700.0],["2013-07-15",17.718,17.938,17.6913,17.8713,159900.0],["2013-07-16",17.838,17.8847,17.3912,17.7046,191700.0],["2013-07-17",17.7113,17.958,17.5913,17.8513,170000.0],["2013-07-18",17.8647,18.3381,17.758,18.3048,192700.0],["2013-07-19",18.2114,18.4048,18.0981,18.3715,160800.0],["2013-07-22",18.2248,18.6582,18.2248,18.4848,209000.0],["2013-07-23",18.5315,18.5315,18.3248,18.4381,379100.0],["2013-07-24",18.4515,18.4715,18.1581,18.3115,366100.0],["2013-07-25",18.3381,18.3515,18.018,18.1647,427800.0],["2013-07-26",18.018,18.0847,17.9247,18.0047,169300.0],["2013-07-29",18.018,18.018,17.6246,17.7713,259800.0],["2013-07-30",17.8513,18.0114,17.7246,17.818,695100.0],["2013-07-31",17.9113,18.3648,17.9113,17.9847,425900.0],["2013-08-01",18.2181,18.4848,18.0981,18.3915,634300.0],["2013-08-02",18.2848,18.3515,18.0847,18.1914,288600.0],["2013-08-05",18.1514,18.3915,18.0114,18.2248,181400.0],["2013-08-06",18.1447,18.2181,17.9447,18.0447,98000.0],["2013-08-07",17.9914,17.9914,17.718,17.8447,105500.0],["2013-08-08",17.958,18.0447,17.758,17.8047,251700.0],["2013-08-09",17.718,17.8647,17.6579,17.678,208700.0],["2013-08-12",17.5979,17.8047,17.5579,17.718,247400.0],["2013-08-13",17.7646,17.8447,17.5513,17.8047,257300.0],["2013-08-14",17.858,17.918,17.6513,17.778,370400.0],["2013-08-15",17.6313,17.838,17.4712,17.5379,275300.0],["2013-08-16",17.4646,17.8047,17.4646,17.5046,263100.0],["2013-08-19",17.5313,17.698,17.3379,17.3845,227100.0],["2013-08-20",17.4112,17.7513,17.3579,17.718,398700.0],["2013-08-21",17.7113,17.7313,17.4979,17.5046,181600.0],["2013-08-22",17.5913,17.9113,17.4712,17.7313,154200.0],["2013-08-23",17.738,17.7846,17.5179,17.6646,175400.0],["2013-08-26",17.6513,17.8313,17.5312,17.5379,247600.0],["2013-08-27",17.3712,17.3845,16.9044,16.9178,308700.0],["2013-08-28",16.9716,17.1398,16.8976,17.0187,191500.0],["2013-08-29",16.9649,17.2542,16.9649,17.086,167200.0],["2013-08-30",17.0725,17.0725,16.6957,16.7293,316400.0],["2013-09-03",16.9312,17.2542,16.2919,16.5274,520900.0],["2013-09-04",16.5611,16.7899,16.4803,16.6486,653600.0],["2013-09-05",16.689,16.8034,16.6082,16.7159,222200.0],["2013-09-06",16.8168,16.8505,16.3121,16.662,277200.0],["2013-09-09",16.7226,16.8908,16.6149,16.8303,315700.0],["2013-09-10",16.9245,17.0927,16.8841,17.0725,264900.0],["2013-09-11",17.0322,17.1398,16.8034,17.0254,254600.0],["2013-09-12",17.0523,17.1331,16.9245,16.9514,170700.0],["2013-09-13",17.012,17.0591,16.8706,17.0523,187200.0],["2013-09-16",17.2475,17.261,17.0456,17.1129,271400.0],["2013-09-17",17.086,17.3686,17.0523,17.3619,238100.0],["2013-09-18",17.409,17.557,17.1196,17.1937,568000.0],["2013-09-19",17.2542,17.2542,16.8639,17.0254,329800.0],["2013-09-20",17.0456,17.2946,17.0187,17.2004,1143600.0],["2013-09-23",17.2071,17.3282,16.9447,17.2273,289800.0],["2013-09-24",17.2744,17.4628,17.2138,17.3282,209200.0],["2013-09-25",17.3888,17.4898,17.1667,17.3754,243100.0],["2013-09-26",17.4225,17.4898,17.1264,17.2004,281400.0],["2013-09-27",17.0523,17.3013,16.9379,17.0725,233800.0],["2013-09-30",16.8639,17.2542,16.8505,17.2273,284600.0],["2013-10-01",17.1869,17.5436,17.0658,17.5099,544300.0],["2013-10-02",17.4292,17.4292,17.1466,17.3148,243400.0],["2013-10-03",17.3282,17.3282,17.012,17.1264,294600.0],["2013-10-04",17.0927,17.3283,16.9716,17.2879,153700.0],["2013-10-07",17.1129,17.16,16.985,16.9985,168700.0],["2013-10-08",16.9918,17.0658,16.8572,16.9043,258700.0],["2013-10-09",16.9447,17.0725,16.8101,16.8908,275900.0],["2013-10-10",17.0793,17.4225,17.0187,17.2946,232800.0],["2013-10-11",17.2004,17.806,17.1735,17.7993,260100.0],["2013-10-14",17.6984,17.9204,17.6311,17.9137,200300.0],["2013-10-15",17.8195,17.9406,17.6513,17.6916,190700.0],["2013-10-16",17.7589,18.0483,17.5907,17.8868,219700.0],["2013-10-17",17.7522,18.0348,17.6714,18.0079,217800.0],["2013-10-18",18.1358,18.156,17.9541,18.1223,260600.0],["2013-10-21",18.1021,18.1694,17.9339,18.0147,302700.0],["2013-10-22",18.0416,18.156,17.8868,18.0483,256000.0],["2013-10-23",18.0281,18.5194,17.6782,18.4319,440700.0],["2013-10-24",18.5328,18.6539,18.405,18.5665,264300.0],["2013-10-25",18.6405,18.6405,18.3578,18.5665,371900.0],["2013-10-28",18.5665,18.7616,18.5597,18.6876,265400.0],["2013-10-29",18.6876,18.7683,18.378,18.6607,277700.0],["2013-10-30",18.7145,18.7549,18.5463,18.5799,285200.0],["2013-10-31",18.5665,18.6405,18.2704,18.2771,324400.0],["2013-11-01",18.2636,18.4184,18.0147,18.2367,325500.0],["2013-11-04",18.2771,18.3444,18.0348,18.2704,255900.0],["2013-11-05",18.1358,18.3646,18.0214,18.2031,274000.0],["2013-11-06",18.3511,18.3578,18.1762,18.3511,113700.0],["2013-11-07",18.3982,18.4386,18.0214,18.0416,204500.0],["2013-11-08",18.0483,18.8289,18.0281,18.7482,371600.0],["2013-11-11",18.6943,18.7818,18.405,18.4251,183300.0],["2013-11-12",18.3713,18.4184,18.1021,18.304,232500.0],["2013-11-13",18.2098,18.4857,18.0887,18.479,174400.0],["2013-11-14",18.4992,18.6136,18.4117,18.5866,110900.0],["2013-11-15",18.5597,18.6876,18.378,18.4453,279200.0],["2013-11-18",18.4655,18.7751,18.3444,18.5395,341700.0],["2013-11-19",18.5194,18.7549,18.378,18.5732,268700.0],["2013-11-20",18.6203,18.7414,18.4924,18.6136,322100.0],["2013-11-21",18.6876,19.051,18.6338,19.0241,304900.0],["2013-11-22",18.977,19.1788,18.8491,19.1721,270200.0],["2013-11-25",19.2192,19.4346,19.0443,19.1519,315400.0],["2013-11-26",19.1112,19.1451,18.9145,19.0298,386900.0],["2013-11-27",19.0502,19.1587,18.9145,19.0298,345600.0],["2013-11-29",19.1316,19.1316,18.9145,19.0298,169700.0],["2013-12-02",19.0434,19.1655,18.6499,18.6635,354600.0],["2013-12-03",18.5888,18.677,18.1614,18.2835,727200.0],["2013-12-04",18.2496,18.5142,18.1546,18.3378,350000.0],["2013-12-05",18.2835,18.3921,18.175,18.3107,256200.0],["2013-12-06",18.5006,18.7109,18.4667,18.6024,256400.0],["2013-12-09",18.5617,18.677,18.4192,18.4871,242600.0],["2013-12-10",18.426,18.4803,18.1411,18.1818,201500.0],["2013-12-11",18.1886,18.1886,17.9104,17.9308,290000.0],["2013-12-12",17.9308,18.0936,17.8629,17.9715,192800.0],["2013-12-13",18.0325,18.0868,17.8493,18.0461,231600.0],["2013-12-16",18.175,18.4531,17.8901,18.3378,293500.0],["2013-12-17",18.2903,18.3649,18.1275,18.2496,239800.0],["2013-12-18",18.27,18.5549,18.1546,18.4124,536500.0],["2013-12-19",18.3514,18.4057,18.1682,18.1886,396200.0],["2013-12-20",18.3107,18.4803,18.0936,18.3107,988100.0],["2013-12-23",18.426,18.6295,18.3107,18.6295,546600.0],["2013-12-24",18.677,18.8127,18.5617,18.6567,158400.0],["2013-12-26",18.6906,18.7313,18.4939,18.521,309400.0],["2013-12-27",18.5888,18.6567,18.4124,18.4599,172600.0],["2013-12-30",18.5006,18.5006,18.3242,18.3717,168100.0],["2013-12-31",18.3175,18.4192,18.1614,18.2089,450300.0],["2014-01-02",18.1004,18.1886,17.924,17.9986,385500.0],["2014-01-03",18.1004,18.236,18.0597,18.175,412600.0],["2014-01-06",18.2157,18.2971,17.985,18.0257,419200.0],["2014-01-07",18.1207,18.3107,18.0325,18.1682,250800.0],["2014-01-08",18.1275,18.1886,17.9715,18.0393,211000.0],["2014-01-09",18.1275,18.1818,17.9375,18.08,336400.0],["2014-01-10",18.1071,18.1071,17.9104,18.1004,186100.0],["2014-01-13",18.0054,18.0597,17.829,17.9375,263700.0],["2014-01-14",17.9715,18.0393,17.7679,18.0054,251200.0],["2014-01-15",18.0325,18.236,17.9308,17.9511,306600.0],["2014-01-16",17.9375,17.9375,17.6458,17.7747,301700.0],["2014-01-17",17.7544,17.9782,17.7408,17.8629,300800.0],["2014-01-21",17.8697,18.3107,17.8493,18.0529,449000.0],["2014-01-22",18.0529,18.2157,18.0257,18.175,219900.0],["2014-01-23",18.1004,18.1411,17.7611,17.8426,328900.0],["2014-01-24",17.7001,17.8019,17.4694,17.5508,306600.0],["2014-01-27",17.2998,17.7001,17.2998,17.2998,323300.0],["2014-01-28",17.2863,17.483,17.1913,17.3541,349000.0],["2014-01-29",16.9606,17.1574,16.5807,16.6282,513100.0],["2014-01-30",16.6892,16.6892,16.2686,16.4857,548800.0],["2014-01-31",16.1669,16.445,16.0787,16.1194,624200.0],["2014-02-03",16.0854,16.1736,15.2442,15.2849,950800.0],["2014-02-04",15.312,15.8819,15.1696,15.4816,594900.0],["2014-02-05",15.3935,15.5631,15.2442,15.4138,388100.0],["2014-02-06",15.407,15.6377,15.3052,15.6309,342200.0],["2014-02-07",15.6852,15.9023,15.4342,15.6038,372100.0],["2014-02-10",15.5631,15.6784,15.3324,15.597,441200.0],["2014-02-11",15.6105,15.9905,15.5427,15.8751,356700.0],["2014-02-12",15.8548,16.194,15.8073,15.909,273700.0],["2014-02-13",15.7869,16.0244,15.7055,15.9837,204600.0],["2014-02-14",15.9565,16.1601,15.8887,16.1465,283500.0],["2014-02-18",16.1533,16.2618,16.004,16.2279,268100.0],["2014-02-19",16.2279,16.2279,15.502,15.5631,657200.0],["2014-02-20",15.5902,15.7666,15.4341,15.5359,430100.0],["2014-02-21",15.6173,15.7191,15.5156,15.6716,565500.0],["2014-02-24",15.658,16.0312,15.658,15.9769,365000.0],["2014-02-25",15.9226,16.0922,15.8005,15.8548,311300.0],["2014-02-26",15.9987,16.2522,15.8479,16.1494,353300.0],["2014-02-27",16.0946,16.1837,15.9301,16.1768,317000.0],["2014-02-28",16.2111,16.6496,16.0946,16.5331,624000.0],["2014-03-03",16.4235,16.5742,16.2727,16.3687,475200.0],["2014-03-04",16.5742,17.0264,16.4235,16.9168,928600.0],["2014-03-05",16.9305,17.0812,16.7044,16.8962,380300.0],["2014-03-06",16.9785,17.136,16.8551,17.0812,326600.0],["2014-03-07",17.2251,17.4101,17.1223,17.2046,283000.0],["2014-03-10",17.1909,17.3964,17.0401,17.2114,259100.0],["2014-03-11",17.1634,17.2183,16.9031,17.0812,322700.0],["2014-03-12",17.0196,17.1086,16.766,17.0333,355300.0],["2014-03-13",17.047,17.136,16.8072,16.9236,199700.0],["2014-03-14",16.8209,17.136,16.8209,17.1292,364600.0],["2014-03-17",17.232,17.4649,17.1634,17.2251,348100.0],["2014-03-18",17.2594,17.3758,17.1429,17.3005,257500.0],["2014-03-19",17.2936,17.506,17.1429,17.2799,242800.0],["2014-03-20",17.2525,17.7801,17.2525,17.7527,354400.0],["2014-03-21",17.8349,18.061,17.5814,17.6705,957800.0],["2014-03-24",17.7458,17.876,17.4855,17.5883,253700.0],["2014-03-25",17.6294,17.7458,17.4649,17.4923,274300.0],["2014-03-26",17.602,17.6362,17.1703,17.1703,335100.0],["2014-03-27",17.1429,17.2936,16.9373,16.9785,311300.0],["2014-03-28",16.9922,17.3142,16.8962,16.9373,172800.0],["2014-03-31",17.0744,17.417,17.0607,17.369,276300.0],["2014-04-01",17.3279,17.7732,17.2594,17.7116,358000.0],["2014-04-02",17.6842,17.7527,17.5745,17.6157,325100.0],["2014-04-03",17.5951,17.691,17.4923,17.6294,145000.0],["2014-04-04",17.6705,17.7527,17.1634,17.2251,322300.0],["2014-04-07",17.2114,17.3896,16.9373,17.0538,383800.0],["2014-04-08",17.0196,17.3073,16.8757,17.0196,549900.0],["2014-04-09",17.0607,17.0607,16.7249,16.9031,355800.0],["2014-04-10",16.9031,16.9031,16.3549,16.492,392800.0],["2014-04-11",16.3001,16.6153,16.1083,16.4235,348300.0],["2014-04-14",16.5536,16.7044,16.2316,16.4303,317700.0],["2014-04-15",16.444,16.5948,16.1151,16.3412,488200.0],["2014-04-16",16.4783,16.4783,16.1974,16.3412,385900.0],["2014-04-17",16.3481,16.5468,16.2796,16.4783,368000.0],["2014-04-21",16.4166,16.5194,16.2727,16.4235,273500.0],["2014-04-22",16.4372,16.6496,16.3412,16.4783,312500.0],["2014-04-23",16.3892,16.6085,16.1837,16.1974,340000.0],["2014-04-24",16.2933,16.2933,15.8685,15.9027,519500.0],["2014-04-25",15.8,16.0055,15.6081,15.6561,495100.0],["2014-04-28",15.7109,15.8753,15.4848,15.6081,360300.0],["2014-04-29",15.7246,15.8068,15.4848,15.5396,278100.0],["2014-04-30",15.5053,15.7109,15.43,15.6698,269600.0],["2014-05-01",15.6424,15.7246,15.3135,15.5602,365300.0],["2014-05-02",15.6081,16.0055,15.6013,15.7109,411700.0],["2014-05-05",15.567,15.7588,15.4437,15.6629,270700.0],["2014-05-06",15.5876,15.7931,15.4642,15.4985,420100.0],["2014-05-07",15.5053,15.7246,15.3752,15.704,263300.0],["2014-05-08",15.704,15.9575,15.615,15.6629,308600.0],["2014-05-09",15.5739,16.0603,15.5259,15.9507,385600.0],["2014-05-12",16.0466,16.4303,15.9096,16.3755,482100.0],["2014-05-13",16.3275,16.4098,16.0466,16.0466,360100.0],["2014-05-14",16.0535,16.0535,15.6629,15.752,331100.0],["2014-05-15",15.7246,15.889,15.43,15.8548,451200.0],["2014-05-16",15.8137,15.8274,15.567,15.7246,267500.0],["2014-05-19",15.6903,16.0466,15.6561,16.0329,259800.0],["2014-05-20",16.0398,16.0398,15.6972,15.8411,403600.0],["2014-05-21",15.9439,16.0672,15.7452,15.8616,280500.0],["2014-05-22",15.9233,16.1083,15.8822,16.0877,225400.0],["2014-05-23",16.1083,16.17,15.9575,16.1631,265400.0],["2014-05-27",16.307,16.5057,16.1357,16.3618,249200.0],["2014-05-28",16.2511,16.2511,15.9259,16.092,499000.0],["2014-05-29",16.1819,16.1819,15.9536,15.9744,296600.0],["2014-05-30",16.009,16.0851,15.9398,16.0159,382300.0],["2014-06-02",16.009,16.2719,15.8637,16.1888,323700.0],["2014-06-03",16.175,16.3826,15.9951,16.1266,1041100.0],["2014-06-04",16.0574,16.2304,16.0505,16.1473,246300.0],["2014-06-05",16.1473,16.6039,16.0366,16.597,359600.0],["2014-06-06",16.6316,16.8668,16.3964,16.7838,346600.0],["2014-06-09",16.7423,17.0121,16.6731,16.9775,192500.0],["2014-06-10",16.9914,17.026,16.8322,16.9014,175800.0],["2014-06-11",16.8738,16.9222,16.7216,16.7838,217500.0],["2014-06-12",16.7146,16.7977,16.5693,16.7561,191600.0],["2014-06-13",16.8115,16.9844,16.5624,16.6178,231900.0],["2014-06-16",16.6524,16.6524,16.3826,16.5763,201900.0],["2014-06-17",16.5209,17.0398,16.514,16.8461,361100.0],["2014-06-18",16.8322,17.0536,16.7077,16.9844,199400.0],["2014-06-19",16.9983,17.0121,16.8184,16.9499,138900.0],["2014-06-20",17.0121,17.0951,16.8115,16.9637,525800.0],["2014-06-23",16.936,17.0052,16.7838,16.8668,175900.0],["2014-06-24",16.7907,17.1228,16.6316,16.6385,362300.0],["2014-06-25",16.6039,16.9153,16.3826,16.9014,217100.0],["2014-06-26",16.9222,16.9291,16.6524,16.7976,153300.0],["2014-06-27",16.68,16.9983,16.68,16.9014,541500.0],["2014-06-30",16.8599,17.0882,16.7354,17.0813,326300.0],["2014-07-01",17.0675,17.358,16.9568,17.1712,610700.0],["2014-07-02",17.1366,17.3304,16.9014,16.9568,197700.0],["2014-07-03",17.0536,17.2958,17.0536,17.2197,168300.0],["2014-07-07",17.1574,17.2128,16.9914,16.9914,205000.0],["2014-07-08",16.9706,16.9706,16.687,16.7631,467400.0],["2014-07-09",16.853,16.9291,16.7008,16.7354,263500.0],["2014-07-10",16.5624,16.7769,16.3964,16.6178,261900.0],["2014-07-11",16.6109,16.6524,16.3756,16.5071,176900.0],["2014-07-14",16.7077,16.7077,16.431,16.4656,182800.0],["2014-07-15",16.4587,16.6454,16.3756,16.6247,172100.0],["2014-07-16",16.7008,16.7215,16.3064,16.3134,376200.0],["2014-07-17",16.2649,16.3341,15.836,15.9329,378200.0],["2014-07-18",15.9052,16.2373,15.9052,16.1335,213900.0],["2014-07-21",16.0159,16.1127,15.8914,16.0297,182500.0],["2014-07-22",16.1335,16.1543,15.9121,15.9882,228200.0],["2014-07-23",16.3826,16.3826,16.0228,16.2304,576000.0],["2014-07-24",16.2649,16.4102,16.175,16.2649,325700.0],["2014-07-25",16.1612,16.2719,16.0436,16.1542,266100.0],["2014-07-28",16.1058,16.2096,15.9121,16.009,297400.0],["2014-07-29",15.9951,16.1473,15.9813,16.0159,385800.0],["2014-07-30",16.1058,16.2788,15.9744,16.1127,277800.0],["2014-07-31",16.0574,16.2096,15.919,15.9329,637600.0],["2014-08-01",16.009,16.0643,15.6285,15.6838,596900.0],["2014-08-04",15.7668,15.8775,15.5662,15.7461,361500.0],["2014-08-05",15.6423,15.9121,15.6354,15.7737,352000.0],["2014-08-06",15.7184,16.0366,15.6423,15.8914,284400.0],["2014-08-07",15.926,15.926,15.7253,15.8222,263800.0],["2014-08-08",15.8153,15.9744,15.8014,15.9329,186600.0],["2014-08-11",15.9744,16.1681,15.9052,16.0297,258300.0],["2014-08-12",15.9536,16.1335,15.8568,15.9675,259600.0],["2014-08-13",16.0297,16.1681,16.0021,16.0989,264200.0],["2014-08-14",16.092,16.3065,16.092,16.2373,448700.0],["2014-08-15",16.3549,16.3826,15.9951,16.1473,479900.0],["2014-08-18",16.2857,16.4656,16.2027,16.4448,243500.0],["2014-08-19",16.4102,16.5278,16.3341,16.431,229000.0],["2014-08-20",16.3549,16.4587,16.2649,16.4379,193500.0],["2014-08-21",16.4171,16.6454,16.2788,16.5486,269800.0],["2014-08-22",16.5486,16.6593,16.4033,16.5002,186000.0],["2014-08-25",16.5832,16.6524,16.4517,16.5417,196500.0],["2014-08-26",16.514,16.7285,16.514,16.7216,267300.0],["2014-08-27",16.7774,16.7774,16.6028,16.7076,396200.0],["2014-08-28",16.6447,16.6727,16.4561,16.5399,226300.0],["2014-08-29",16.5609,16.6657,16.4422,16.5819,324400.0],["2014-09-02",16.6657,16.8473,16.5888,16.7146,388100.0],["2014-09-03",16.8054,16.8682,16.6307,16.7006,278900.0],["2014-09-04",16.7216,16.9101,16.5958,16.7006,205100.0],["2014-09-05",16.6238,16.7635,16.5609,16.7285,181400.0],["2014-09-08",16.7285,16.8613,16.6657,16.8473,228200.0],["2014-09-09",16.7914,16.7914,16.5749,16.7006,200100.0],["2014-09-10",16.6727,16.952,16.6727,16.9451,184800.0],["2014-09-11",16.8752,17.0429,16.8124,17.0149,258600.0],["2014-09-12",17.0429,17.2384,16.8892,17.0708,307300.0],["2014-09-15",17.1476,17.1476,16.8473,16.8612,225000.0],["2014-09-16",16.8333,16.994,16.6866,16.7216,438000.0],["2014-09-17",16.7216,16.9311,16.5749,16.7635,272200.0],["2014-09-18",16.8263,17.2454,16.8263,17.1127,363500.0],["2014-09-19",17.2454,17.2943,16.9101,16.9311,814600.0],["2014-09-22",16.9241,16.9311,16.7146,16.7495,384200.0],["2014-09-23",16.6866,16.8263,16.519,16.519,488200.0],["2014-09-24",16.519,16.5888,16.4003,16.526,419300.0],["2014-09-25",16.4422,16.4422,16.2536,16.3234,550700.0],["2014-09-26",16.3095,16.3933,16.1907,16.3863,368100.0],["2014-09-29",16.2117,16.3304,16.1628,16.2675,340200.0],["2014-09-30",16.2675,16.3374,16.0859,16.0929,484900.0],["2014-10-01",16.0301,16.2047,15.8415,15.9183,591700.0],["2014-10-02",15.9253,16.1837,15.8345,16.037,381000.0],["2014-10-03",16.2256,16.4422,16.1767,16.2885,490700.0],["2014-10-06",16.3583,16.4422,16.065,16.1139,221800.0],["2014-10-07",16.044,16.0999,15.8624,15.8834,475800.0],["2014-10-08",15.9043,16.2326,15.7786,16.2186,700800.0],["2014-10-09",16.1418,16.2885,15.8764,15.8764,569500.0],["2014-10-10",15.7996,16.2047,15.7576,15.8904,531200.0],["2014-10-13",15.8694,16.2745,15.8554,16.044,377500.0],["2014-10-14",16.2256,16.4631,16.1488,16.2815,478900.0],["2014-10-15",16.044,16.3793,15.6389,15.9672,1005900.0],["2014-10-16",15.7577,16.4422,15.7157,16.3653,673000.0],["2014-10-17",16.5958,16.5958,16.1698,16.1907,436000.0],["2014-10-20",16.1907,16.3164,16.065,16.2047,243400.0],["2014-10-21",16.2955,16.5888,16.2606,16.5399,311700.0],["2014-10-22",16.6168,16.6238,16.2815,16.3025,371300.0],["2014-10-23",16.4212,16.6028,16.3234,16.3933,367700.0],["2014-10-24",16.3863,16.519,16.3164,16.4212,175400.0],["2014-10-27",16.3444,16.5749,16.2815,16.5609,323100.0],["2014-10-28",16.5888,17.1057,16.5888,17.0708,416300.0],["2014-10-29",17.1127,17.1127,16.3374,16.973,868000.0],["2014-10-30",16.7076,16.973,16.4142,16.7635,656400.0],["2014-10-31",17.0848,17.1476,16.8333,16.994,656300.0],["2014-11-03",17.0359,17.1616,16.8892,17.0149,388400.0],["2014-11-04",16.9311,17.0359,16.7635,16.973,356600.0],["2014-11-05",17.1057,17.1057,16.8403,16.994,271500.0],["2014-11-06",17.0638,17.1756,16.98,17.1476,262100.0],["2014-11-07",17.1616,17.2175,17.0079,17.1406,205900.0],["2014-11-10",17.1406,17.2664,17.1057,17.2664,252400.0],["2014-11-11",17.2384,17.2803,17.1546,17.1895,253700.0],["2014-11-12",17.1127,17.3711,17.1127,17.3641,393500.0],["2014-11-13",17.42,17.42,17.1337,17.1616,227200.0],["2014-11-14",17.2245,17.2873,16.952,17.0079,239700.0],["2014-11-17",16.9521,16.973,16.8333,16.9032,267800.0],["2014-11-18",16.952,17.0568,16.8333,16.9451,259600.0],["2014-11-19",16.952,16.952,16.5819,16.8054,262500.0],["2014-11-20",16.6936,16.9451,16.6307,16.9451,184300.0],["2014-11-21",17.1197,17.3013,16.7076,16.7216,337000.0],["2014-11-24",16.8124,16.98,16.7495,16.973,232400.0],["2014-11-25",17.0568,17.0568,16.8473,16.9451,181800.0],["2014-11-26",16.938,17.0226,16.7617,16.9239,233100.0],["2014-11-28",16.9592,16.9592,16.4303,16.4585,203000.0],["2014-12-01",16.4797,16.5008,16.1623,16.2963,584500.0],["2014-12-02",16.3245,16.6842,16.3245,16.4938,243100.0],["2014-12-03",16.4867,16.797,16.3598,16.6701,356000.0],["2014-12-04",16.6207,16.6983,16.4938,16.6136,236100.0],["2014-12-05",16.5925,17.0438,16.5925,16.8181,295500.0],["2014-12-08",16.7688,17.0649,16.6277,16.7617,364300.0],["2014-12-09",16.5854,17.0579,16.5149,17.0367,306400.0],["2014-12-10",16.9592,17.0297,16.4797,16.4938,339500.0],["2014-12-11",16.5502,16.7617,16.4656,16.6277,273400.0],["2014-12-12",16.4091,16.6559,16.3175,16.4797,306800.0],["2014-12-15",16.6066,16.6066,16.1764,16.2329,350900.0],["2014-12-16",16.2187,16.529,16.1623,16.3598,430800.0],["2014-12-17",16.3598,16.8111,16.254,16.797,344700.0],["2014-12-18",16.9944,17.1143,16.8252,17.0649,262800.0],["2014-12-19",17.0438,17.5374,16.8675,17.3611,2386800.0],["2014-12-22",17.2976,17.3823,17.1002,17.2835,340300.0],["2014-12-23",17.4034,17.5092,17.2765,17.4175,211500.0],["2014-12-24",17.3893,17.4034,17.1143,17.3047,130700.0],["2014-12-26",17.3964,17.4387,17.3047,17.3611,146800.0],["2014-12-29",17.3752,17.615,17.3752,17.5797,279600.0],["2014-12-30",17.4951,17.7207,17.3823,17.4951,249400.0],["2014-12-31",17.5163,17.5797,17.2836,17.3047,260600.0],["2015-01-02",17.4105,17.4105,16.8745,17.1214,211800.0],["2015-01-05",16.9944,17.1143,16.6418,16.656,326300.0],["2015-01-06",16.663,16.8393,16.2399,16.2611,459200.0],["2015-01-07",16.4303,16.5149,16.1623,16.3598,374300.0],["2015-01-08",16.4656,16.656,16.4091,16.5995,487300.0],["2015-01-09",16.5854,16.5854,16.0284,16.0707,570300.0],["2015-01-12",16.0143,16.1341,15.9085,15.9931,541100.0],["2015-01-13",16.0425,16.3527,15.8662,16.0002,444500.0],["2015-01-14",15.8662,15.9155,15.5277,15.711,702700.0],["2015-01-15",15.704,15.8098,15.4431,15.5206,411000.0],["2015-01-16",15.4642,15.8732,15.4431,15.845,314000.0],["2015-01-20",15.8944,15.8944,15.5559,15.711,302900.0],["2015-01-21",15.6899,15.979,15.5347,15.711,339000.0],["2015-01-22",15.7251,16.529,15.7251,16.4726,518600.0],["2015-01-23",16.4726,16.5431,16.1271,16.1412,277000.0],["2015-01-26",16.1341,16.3598,15.7957,16.2893,459700.0],["2015-01-27",16.1623,16.2117,15.9508,16.0143,300700.0],["2015-01-28",15.7392,15.9155,14.9918,15.1046,1077100.0],["2015-01-29",15.0411,15.2738,14.8437,15.2597,821800.0],["2015-01-30",15.0764,15.3091,14.9283,15.0623,746900.0],["2015-02-02",15.1751,15.5277,15.0059,15.4995,489700.0],["2015-02-03",15.5206,15.9367,15.5065,15.7604,566800.0],["2015-02-04",15.6264,15.8098,15.4431,15.4572,478400.0],["2015-02-05",15.5065,15.8309,15.5065,15.8168,467800.0],["2015-02-06",15.8944,16.2188,15.8591,16.0213,390800.0],["2015-02-09",15.9437,16.0213,15.7886,15.8591,329400.0],["2015-02-10",16.0213,16.0848,15.6687,16.0213,280100.0],["2015-02-11",16.0072,16.2046,15.8168,15.9367,305500.0],["2015-02-12",16.0425,16.3316,16.0072,16.3245,263700.0],["2015-02-13",16.3316,16.5008,16.3104,16.4938,364400.0],["2015-02-17",16.4585,16.6983,16.3598,16.6842,283900.0],["2015-02-18",16.5925,16.6277,16.2822,16.3316,326600.0],["2015-02-19",16.2399,16.4091,16.1059,16.2752,185600.0],["2015-02-20",16.2611,16.4585,15.979,16.4515,223100.0],["2015-02-23",16.3316,16.395,16.1976,16.3527,190500.0],["2015-02-24",16.395,16.6277,16.3457,16.4938,217600.0],["2015-02-25",16.5223,16.5792,16.3513,16.4866,381700.0],["2015-02-26",16.4439,16.6077,16.3869,16.565,303200.0],["2015-02-27",16.5294,16.6077,16.4154,16.4154,222300.0],["2015-03-02",16.4154,16.7359,16.3869,16.7074,604300.0],["2015-03-03",16.6148,16.8356,16.6148,16.686,815200.0],["2015-03-04",16.6362,16.6647,16.4866,16.6006,388500.0],["2015-03-05",16.6148,16.7501,16.3585,16.7217,308700.0],["2015-03-06",16.7288,17.092,16.6433,16.8214,496400.0],["2015-03-09",16.9068,17.0849,16.8214,16.9923,362900.0],["2015-03-10",16.8641,17.0065,16.6576,16.7359,373700.0],["2015-03-11",16.8071,17.0065,16.6932,16.9994,439600.0],["2015-03-12",17.1347,17.5763,17.0849,17.5193,668100.0],["2015-03-13",17.5335,17.5406,17.1561,17.3768,375400.0],["2015-03-16",17.4409,17.4409,17.1133,17.1846,568900.0],["2015-03-17",17.1703,17.2131,16.9424,17.2131,613700.0],["2015-03-18",17.149,17.4552,16.8997,17.0208,506700.0],["2015-03-19",16.9923,17.1846,16.7501,17.092,609200.0],["2015-03-20",17.2487,17.5905,17.1134,17.4766,1843500.0],["2015-03-23",17.4766,17.5549,17.2131,17.3626,387300.0],["2015-03-24",17.3982,17.4338,17.1988,17.2344,417100.0],["2015-03-25",17.2273,17.2629,16.9211,16.9211,539700.0],["2015-03-26",16.9211,17.0777,16.7288,17.0493,308500.0],["2015-03-27",17.0635,17.0635,16.8214,16.9709,215200.0],["2015-03-30",17.1062,17.4409,17.0065,17.3056,335900.0],["2015-03-31",17.2415,17.3697,17.0706,17.2914,451700.0],["2015-04-01",17.1632,17.2487,16.9139,17.1133,371500.0],["2015-04-02",17.1418,17.3341,17.1418,17.2985,289100.0],["2015-04-06",17.2558,17.3056,16.9495,17.2985,374200.0],["2015-04-07",17.3056,17.4481,17.1703,17.2914,281100.0],["2015-04-08",17.2914,17.4338,17.1774,17.2914,197000.0],["2015-04-09",17.2415,17.3341,16.9852,17.2558,195700.0],["2015-04-10",17.2985,17.3555,17.1418,17.2771,224300.0],["2015-04-13",17.3128,17.5407,17.2629,17.27,452900.0],["2015-04-14",17.2985,17.4125,17.0421,17.1062,447200.0],["2015-04-15",17.1276,17.4908,17.0777,17.3412,474600.0],["2015-04-16",17.3697,17.4837,17.1062,17.2415,312900.0],["2015-04-17",17.1062,17.2202,16.8712,16.8854,426100.0],["2015-04-20",16.9994,17.1988,16.8926,17.1133,191300.0],["2015-04-21",17.213,17.27,16.9638,17.0208,301200.0],["2015-04-22",17.0706,17.2344,16.8285,17.1632,298200.0],["2015-04-23",17.1062,17.1632,16.9353,17.1062,291400.0],["2015-04-24",17.0991,17.0991,16.7929,16.8499,320500.0],["2015-04-27",16.8783,17.1205,16.5721,16.7786,508100.0],["2015-04-28",16.8,17.092,16.7359,17.0777,325500.0],["2015-04-29",17.3484,17.5193,17.0421,17.1062,480900.0],["2015-04-30",17.0635,17.2771,16.8926,16.9496,737300.0],["2015-05-01",17.035,17.1276,16.7074,16.7857,327500.0],["2015-05-04",16.7857,17.1703,16.7857,17.0493,399300.0],["2015-05-05",16.9709,17.1276,16.8997,16.9496,383400.0],["2015-05-06",17.0279,17.1561,16.8356,17.1347,341900.0],["2015-05-07",17.092,17.1133,16.8997,17.0065,288000.0],["2015-05-08",17.1418,17.1418,16.8427,17.092,315800.0],["2015-05-11",17.0849,17.2202,16.9994,17.1561,346500.0],["2015-05-12",17.1134,17.3128,16.9211,17.2771,311600.0],["2015-05-13",17.2771,17.327,17.0635,17.3128,259100.0],["2015-05-14",17.3484,17.4481,17.2273,17.327,296900.0],["2015-05-15",17.27,17.3412,16.9496,17.0564,251800.0],["2015-05-18",17.0635,17.3768,17.0065,17.3412,307000.0],["2015-05-19",17.4053,17.562,17.3484,17.5478,251100.0],["2015-05-20",17.5406,17.5406,17.3199,17.4338,160900.0],["2015-05-21",17.4409,17.4837,17.2985,17.4125,158000.0],["2015-05-22",17.4267,17.4409,17.2344,17.3199,196600.0],["2015-05-26",17.1917,17.2059,16.9994,17.1846,333600.0],["2015-05-27",17.2273,17.384,17.1062,17.3341,283900.0],["2015-05-28",17.3126,17.4779,17.1831,17.3557,250500.0],["2015-05-29",17.3125,17.3125,17.025,17.1472,294100.0],["2015-06-01",17.255,17.3125,16.9531,17.1975,327600.0],["2015-06-02",17.1472,17.4348,17.025,17.291,272800.0],["2015-06-03",17.3844,17.6864,17.3557,17.6505,403000.0],["2015-06-04",17.5714,17.6073,17.3341,17.4276,230100.0],["2015-06-05",17.5139,17.8302,17.5067,17.823,323200.0],["2015-06-08",17.8374,17.8877,17.7224,17.8014,276200.0],["2015-06-09",17.8446,18.0387,17.7008,17.9309,352600.0],["2015-06-10",17.974,18.3335,17.9596,18.1681,365200.0],["2015-06-11",18.1393,18.2472,17.9524,18.2328,412000.0],["2015-06-12",18.1753,18.3263,18.0459,18.1322,192800.0],["2015-06-15",18.089,18.2112,17.8014,18.125,534200.0],["2015-06-16",18.0531,18.2831,17.9237,18.2184,408900.0],["2015-06-17",18.2616,18.2903,17.7439,17.7943,585200.0],["2015-06-18",17.859,18.1034,17.6361,18.0243,462500.0],["2015-06-19",18.0315,18.0459,17.7871,17.938,1060000.0],["2015-06-22",18.1106,18.1897,17.9309,18.1178,482000.0],["2015-06-23",18.24,18.3479,18.1681,18.3479,430400.0],["2015-06-24",18.3335,18.3694,18.1394,18.1394,496700.0],["2015-06-25",18.2544,18.3694,18.0315,18.1394,575100.0],["2015-06-26",18.24,18.3694,18.1178,18.3335,958000.0],["2015-06-29",18.2041,18.2831,17.8446,17.9021,601800.0],["2015-06-30",18.125,18.2256,17.8518,17.9596,641200.0],["2015-07-01",18.3047,18.3047,18.0171,18.1322,507900.0],["2015-07-02",18.0315,18.0315,17.7008,17.7727,468000.0],["2015-07-06",17.6289,17.8877,17.4635,17.8877,592100.0],["2015-07-07",17.823,17.8302,17.3701,17.5714,457400.0],["2015-07-08",17.3485,17.5426,17.3197,17.521,517400.0],["2015-07-09",17.7799,17.8158,17.5642,17.708,368500.0],["2015-07-10",17.9668,17.9956,17.6576,17.9524,345400.0],["2015-07-13",18.0818,18.1897,17.8661,18.0171,509400.0],["2015-07-14",17.9165,18.0315,17.8518,17.9884,442500.0],["2015-07-15",18.125,18.2903,17.859,18.0746,497100.0],["2015-07-16",18.1537,18.2831,18.0243,18.0746,380500.0],["2015-07-17",18.0818,18.089,17.6648,17.8014,354400.0],["2015-07-20",17.8374,17.9021,17.708,17.8158,449700.0],["2015-07-21",17.8374,18.0747,17.6577,17.6864,264800.0],["2015-07-22",17.6577,18.0028,17.6577,17.8949,276100.0],["2015-07-23",17.9812,18.0818,17.557,17.5642,305600.0],["2015-07-24",17.4707,17.557,17.3413,17.3413,326800.0],["2015-07-27",17.1616,17.3557,17.0753,17.2335,301600.0],["2015-07-28",17.3413,17.3413,17.0178,17.2478,485900.0],["2015-07-29",17.4132,17.521,17.0609,17.2407,434000.0],["2015-07-30",17.104,17.3197,17.0681,17.2982,354000.0],["2015-07-31",17.291,17.3485,17.0825,17.2838,452400.0],["2015-08-03",17.3197,17.3916,17.14,17.3773,360700.0],["2015-08-04",17.4348,17.5929,17.3773,17.5282,328400.0],["2015-08-05",17.5858,17.8518,17.4492,17.6073,387700.0],["2015-08-06",17.6792,17.7799,17.3844,17.4707,256800.0],["2015-08-07",17.3988,17.5857,17.104,17.2982,319200.0],["2015-08-10",17.4563,17.672,17.3844,17.6361,298300.0],["2015-08-11",17.4132,17.6001,17.2335,17.3629,246700.0],["2015-08-12",17.1903,17.255,16.7877,17.0034,456700.0],["2015-08-13",17.0753,17.2406,16.9459,17.0609,257400.0],["2015-08-14",17.0681,17.291,16.989,17.2838,210300.0],["2015-08-17",17.1472,17.4348,16.9746,17.3125,229200.0],["2015-08-18",17.3054,17.406,17.14,17.2694,217400.0],["2015-08-19",17.1759,17.2694,16.989,17.0178,269600.0],["2015-08-20",16.8308,16.8956,16.6583,16.7086,433700.0],["2015-08-21",16.4282,16.8812,16.3779,16.6008,538100.0],["2015-08-24",16.2485,16.2701,15.9178,15.9681,872400.0],["2015-08-25",16.3491,16.3491,15.7812,15.7812,889600.0],["2015-08-26",16.1047,16.306,15.8387,16.2629,478800.0],["2015-08-27",16.4139,16.7014,16.342,16.5433,593500.0],["2015-08-28",16.3762,16.674,16.3762,16.5578,451800.0],["2015-08-31",16.4198,16.7539,16.3762,16.7248,367200.0],["2015-09-01",16.398,16.5142,16.0494,16.1075,555600.0],["2015-09-02",16.3762,16.4198,16.064,16.2891,928000.0],["2015-09-03",16.2528,16.5069,16.1947,16.3835,520600.0],["2015-09-04",16.2165,16.4053,16.2165,16.3399,441300.0],["2015-09-08",16.6377,16.7756,16.398,16.6958,349100.0],["2015-09-09",16.8483,16.9209,16.6449,16.6667,348700.0],["2015-09-10",16.5723,16.9717,16.5723,16.7757,408200.0],["2015-09-11",16.6304,16.8192,16.6086,16.7393,243500.0],["2015-09-14",16.7611,16.9282,16.674,16.7611,364600.0],["2015-09-15",16.7756,17.0734,16.6812,16.9717,270000.0],["2015-09-16",16.9645,17.008,16.7902,16.9863,281400.0],["2015-09-17",17.0008,17.2114,16.4852,16.5723,416100.0],["2015-09-18",16.2818,16.4416,16.1729,16.3327,874200.0],["2015-09-21",16.4706,16.703,16.398,16.6014,308700.0],["2015-09-22",16.4053,16.6377,16.3617,16.4779,293800.0],["2015-09-23",16.5287,16.6667,16.4053,16.5287,267100.0],["2015-09-24",16.3617,16.6812,16.3617,16.6159,366800.0],["2015-09-25",16.703,16.9282,16.6958,16.7321,377500.0],["2015-09-28",16.674,16.7684,16.5505,16.5578,421500.0],["2015-09-29",16.5723,16.7684,16.536,16.6522,375500.0],["2015-09-30",16.8047,16.8773,16.6159,16.8265,553600.0],["2015-10-01",16.812,16.8773,16.5505,16.7829,369500.0],["2015-10-02",16.5142,16.6159,15.9623,16.4343,551200.0],["2015-10-05",16.6159,16.8846,16.4561,16.8701,331200.0],["2015-10-06",16.812,16.9136,16.6595,16.7539,425900.0],["2015-10-07",17.0444,17.117,16.8483,17.1097,582900.0],["2015-10-08",17.0444,17.3058,16.9499,17.2985,418300.0],["2015-10-09",17.3203,17.4075,17.0371,17.1242,406300.0],["2015-10-12",17.1533,17.4002,17.0008,17.3784,347000.0],["2015-10-13",17.3203,17.5019,17.2404,17.3566,486200.0],["2015-10-14",17.3639,17.3857,16.8192,16.8846,340400.0],["2015-10-15",16.9863,17.3058,16.8555,17.2985,427100.0],["2015-10-16",17.3203,17.4583,17.1533,17.3276,316800.0],["2015-10-19",17.2332,17.5091,17.2332,17.3929,298500.0],["2015-10-20",17.4874,17.6907,17.4147,17.6108,327800.0],["2015-10-21",17.6907,17.8287,17.3566,17.3566,426300.0],["2015-10-22",17.4656,17.7343,17.1969,17.4873,474700.0],["2015-10-23",17.6834,17.8359,17.4438,17.8287,298800.0],["2015-10-26",17.8214,17.8432,17.4946,17.6689,290400.0],["2015-10-27",17.5164,17.6979,17.3711,17.5382,341700.0],["2015-10-28",17.3712,18.0611,17.3712,18.0611,559400.0],["2015-10-29",18.0393,18.2063,17.8722,17.9158,649700.0],["2015-10-30",17.9303,17.9303,17.2767,17.451,534100.0],["2015-11-02",17.5309,17.9594,17.4656,17.9376,501600.0],["2015-11-03",17.8795,18.1555,17.8141,18.0393,476400.0],["2015-11-04",18.1046,18.1482,17.9449,18.0828,303500.0],["2015-11-05",18.0248,18.475,17.8795,18.3806,444200.0],["2015-11-06",18.5476,18.8672,18.5476,18.8236,613900.0],["2015-11-09",18.8744,18.9107,18.4895,18.5912,415600.0],["2015-11-10",18.5839,18.7147,18.3879,18.613,570000.0],["2015-11-11",18.7147,18.7219,18.2354,18.3152,375500.0],["2015-11-12",18.2063,18.3806,17.8868,17.9013,364800.0],["2015-11-13",17.7996,17.9957,17.7052,17.8577,593700.0],["2015-11-16",17.7778,18.0465,17.6979,18.0393,438000.0],["2015-11-17",18.0974,18.5258,17.6326,18.003,513500.0],["2015-11-18",18.1264,18.2281,17.7996,18.199,395700.0],["2015-11-19",18.17,18.2426,18.0102,18.1192,328400.0],["2015-11-20",18.17,18.3806,18.1046,18.2136,308900.0],["2015-11-23",18.2644,18.5258,18.1482,18.308,332800.0],["2015-11-24",18.1845,18.446,18.0611,18.3951,268300.0],["2015-11-25",18.4169,18.4314,18.1918,18.4242,192400.0],["2015-11-27",18.4975,18.5854,18.2849,18.4828,160800.0],["2015-11-30",18.5194,18.5927,18.3216,18.5048,399800.0],["2015-12-01",18.5414,18.6514,18.3875,18.5194,257000.0],["2015-12-02",18.5707,18.6807,18.0724,18.131,505500.0],["2015-12-03",18.2703,18.3216,17.8672,17.9258,533500.0],["2015-12-04",17.9258,18.2776,17.9185,18.1457,390800.0],["2015-12-07",18.0504,18.175,17.6473,17.728,447200.0],["2015-12-08",17.5814,17.728,17.3249,17.3322,606500.0],["2015-12-09",17.3175,17.4714,16.9878,17.2589,614600.0],["2015-12-10",17.2589,17.4714,17.0684,17.2589,451600.0],["2015-12-11",16.9365,17.1123,16.8558,16.9438,717900.0],["2015-12-14",16.9438,17.2223,16.7679,17.0171,770200.0],["2015-12-15",17.2223,17.5594,17.1417,17.4275,573200.0],["2015-12-16",17.5521,17.6254,17.171,17.5228,586600.0],["2015-12-17",17.4788,17.574,17.1856,17.2736,485100.0],["2015-12-18",17.1783,17.2662,16.658,16.7899,3157900.0],["2015-12-21",16.8412,17.1343,16.8412,17.0684,501500.0],["2015-12-22",17.127,17.127,16.8192,17.0977,338400.0],["2015-12-23",17.2516,17.3029,17.0904,17.1636,444000.0],["2015-12-24",17.2003,17.3615,17.1343,17.2369,230000.0],["2015-12-28",17.1417,17.3982,16.9951,17.2149,395200.0],["2015-12-29",17.3469,17.4714,17.2369,17.4421,268500.0],["2015-12-30",17.4348,17.4348,17.1563,17.1783,355400.0],["2015-12-31",17.0757,17.2149,16.8778,16.8852,481400.0],["2016-01-04",16.5774,16.7972,16.4528,16.5847,801100.0],["2016-01-05",16.6653,16.7679,16.4748,16.6067,463700.0],["2016-01-06",16.3868,16.5334,16.3355,16.3575,690400.0],["2016-01-07",16.0863,16.3209,15.9544,15.9544,660700.0],["2016-01-08",16.057,16.1083,15.6613,15.6833,737000.0],["2016-01-11",15.7859,15.9031,15.6759,15.7565,639200.0],["2016-01-12",15.8811,15.9104,15.5,15.7932,628800.0],["2016-01-13",15.8298,15.8298,15.1336,15.2362,704900.0],["2016-01-14",15.3681,15.5,15.1776,15.3168,607600.0],["2016-01-15",14.8771,15.1556,14.7599,15.1409,676200.0],["2016-01-19",15.3242,15.3755,14.9577,15.0457,414900.0],["2016-01-20",14.8185,15.1043,14.474,14.9651,873800.0],["2016-01-21",15.0164,15.1556,14.7305,14.7599,563400.0],["2016-01-22",14.9577,15.2289,14.7745,15.2142,645600.0],["2016-01-25",15.0677,15.2142,14.584,14.606,641500.0],["2016-01-26",14.7305,15.119,14.7305,15.0603,579100.0],["2016-01-27",15.6686,15.6686,14.8991,15.2729,594100.0],["2016-01-28",15.3901,15.7126,15.3901,15.5733,582000.0],["2016-01-29",15.5074,15.8591,15.5,15.8591,632400.0],["2016-02-01",15.7859,15.9031,15.61,15.7565,372600.0],["2016-02-02",15.5733,15.654,15.2582,15.3315,614600.0],["2016-02-03",15.4927,15.566,15.009,15.4927,578300.0],["2016-02-04",15.5147,15.8811,15.4487,15.6833,586300.0],["2016-02-05",15.7419,15.8665,15.4634,15.4707,429600.0],["2016-02-08",15.2875,15.7566,15.2216,15.6906,621400.0],["2016-02-09",15.4781,16.057,15.4781,15.8885,725000.0],["2016-02-10",15.9837,16.123,15.6173,15.6173,452200.0],["2016-02-11",15.2509,15.5367,15.097,15.3461,431300.0],["2016-02-12",15.4634,15.8225,15.4634,15.7492,454600.0],["2016-02-16",16.057,16.3428,15.7859,16.2329,426400.0],["2016-02-17",16.3722,16.4528,16.101,16.1523,388800.0],["2016-02-18",16.2476,16.4821,15.9691,16.2769,605100.0],["2016-02-19",16.1889,16.4674,16.0497,16.3575,522700.0],["2016-02-22",16.4894,16.5993,16.3648,16.4748,387900.0],["2016-02-23",16.4601,16.4601,16.0424,16.123,310300.0],["2016-02-24",15.9031,16.2183,15.7052,16.1963,307800.0],["2016-02-25",16.2183,16.3722,16.035,16.2622,294400.0],["2016-02-26",16.4251,16.6695,16.3289,16.5732,336200.0],["2016-02-29",16.5733,16.6177,16.1956,16.203,358800.0],["2016-03-01",16.2992,16.7806,16.2992,16.7732,322600.0],["2016-03-02",16.7806,16.9731,16.6843,16.9731,294900.0],["2016-03-03",16.9731,17.3582,16.9583,17.2842,469700.0],["2016-03-04",17.3878,17.5063,17.2101,17.4175,437700.0],["2016-03-07",17.3212,17.4841,17.2694,17.3878,388300.0],["2016-03-08",17.2323,17.336,16.9731,16.988,366400.0],["2016-03-09",17.1212,17.1879,16.8028,16.8695,381400.0],["2016-03-10",16.9805,17.0842,16.277,17.0176,318100.0],["2016-03-11",17.1731,17.3434,17.1064,17.3212,379500.0],["2016-03-14",17.2397,17.299,17.0398,17.1805,287400.0],["2016-03-15",17.1361,17.1805,16.9361,16.9657,411900.0],["2016-03-16",16.9509,17.0842,16.6621,16.7584,402300.0],["2016-03-17",16.751,17.1138,16.5807,17.0398,535700.0],["2016-03-18",17.1212,17.4323,17.1064,17.3064,1425500.0],["2016-03-21",17.336,17.4693,17.0768,17.2768,404300.0],["2016-03-22",17.2027,17.2101,17.0176,17.1361,346800.0],["2016-03-23",17.1287,17.2545,16.8843,16.8991,354800.0],["2016-03-24",16.751,16.8843,16.6103,16.8843,258500.0],["2016-03-28",16.9731,17.0324,16.7584,16.8547,178600.0],["2016-03-29",16.7362,17.1138,16.5732,17.0916,443100.0],["2016-03-30",17.1657,17.3212,17.0472,17.1509,316600.0],["2016-03-31",17.062,17.2027,16.9583,17.0546,287300.0],["2016-04-01",16.9213,17.062,16.7436,17.0472,320400.0],["2016-04-04",17.0768,17.1138,16.8695,16.9139,224900.0],["2016-04-05",16.7806,16.8843,16.551,16.5584,558100.0],["2016-04-06",16.6103,16.751,16.4103,16.6769,714100.0],["2016-04-07",16.5288,16.5955,16.24,16.3363,663300.0],["2016-04-08",16.5288,16.6399,16.3511,16.4622,475000.0],["2016-04-11",16.514,16.9065,16.4918,16.6251,332700.0],["2016-04-12",16.6843,16.9879,16.6399,16.9805,301600.0],["2016-04-13",17.1287,17.5063,17.1287,17.4989,616700.0],["2016-04-14",17.4767,17.7877,17.3952,17.5211,401000.0],["2016-04-15",17.4841,17.7581,17.4545,17.5582,324400.0],["2016-04-18",17.4323,17.6692,17.4323,17.6248,289800.0],["2016-04-19",17.7063,17.921,17.6396,17.8766,366600.0],["2016-04-20",17.9062,18.0839,17.7877,18.0173,331100.0],["2016-04-21",18.0543,18.121,17.9136,17.9284,398800.0],["2016-04-22",17.9877,18.1876,17.921,18.084,411600.0],["2016-04-25",17.9729,18.0395,17.8174,17.9358,348800.0],["2016-04-26",17.9432,18.1654,17.8396,18.0914,365800.0],["2016-04-27",18.0691,18.2247,17.8396,18.0395,410100.0],["2016-04-28",18.0469,18.3283,17.9803,18.1506,371600.0],["2016-04-29",18.1432,18.3135,17.9951,18.1506,367300.0],["2016-05-02",18.2617,18.3135,18.0469,18.2024,479900.0],["2016-05-03",17.9877,18.1506,17.6766,17.8618,381200.0],["2016-05-04",17.7359,17.921,17.4841,17.6618,333300.0],["2016-05-05",17.7581,17.7729,17.5137,17.5656,441900.0],["2016-05-06",17.4915,17.6618,17.4249,17.647,301700.0],["2016-05-09",17.5804,17.7951,17.4397,17.61,251300.0],["2016-05-10",17.7285,17.9655,17.6618,17.8544,277400.0],["2016-05-11",17.8618,17.9877,17.7729,17.8248,291200.0],["2016-05-12",17.8174,17.9877,17.6692,17.8396,367700.0],["2016-05-13",17.8248,18.0247,17.4693,17.5656,430200.0],["2016-05-16",17.5211,17.9432,17.5211,17.8248,325100.0],["2016-05-17",17.7359,17.9284,17.4767,17.5285,373600.0],["2016-05-18",17.5285,18.1432,17.5285,18.1136,384100.0],["2016-05-19",18.0617,18.3135,17.7359,17.8914,289800.0],["2016-05-20",17.9803,18.2617,17.9803,18.158,393800.0],["2016-05-23",18.1506,18.3135,17.9655,18.0988,324800.0],["2016-05-24",18.2172,18.5061,18.0543,18.4468,383000.0],["2016-05-25",18.5135,18.669,17.9062,18.5135,547200.0],["2016-05-26",18.4986,18.4986,18.2617,18.2987,298300.0],["2016-05-27",18.3062,18.5529,18.3062,18.5454,316200.0],["2016-05-31",18.6351,18.665,18.4632,18.523,425000.0],["2016-06-01",18.4333,18.6575,18.3211,18.5828,444000.0],["2016-06-02",18.5529,18.5828,18.3884,18.5753,290900.0],["2016-06-03",18.4034,18.4034,17.9549,18.2539,388900.0],["2016-06-06",18.3211,18.6276,18.3211,18.508,319000.0],["2016-06-07",18.5454,18.5529,18.3884,18.4557,244900.0],["2016-06-08",18.4407,18.5678,18.3585,18.4856,255300.0],["2016-06-09",18.3436,18.508,18.067,18.4034,375200.0],["2016-06-10",18.1193,18.4034,18.0819,18.2464,337900.0],["2016-06-13",18.1492,18.3585,18.0446,18.1492,544700.0],["2016-06-14",18.0894,18.2314,17.8128,17.91,542100.0],["2016-06-15",17.9399,18.2763,17.8128,17.9474,397600.0],["2016-06-16",17.8427,17.8801,17.611,17.8353,446100.0],["2016-06-17",17.8876,18.1268,17.8128,17.925,948200.0],["2016-06-20",18.224,18.5678,18.224,18.3735,544200.0],["2016-06-21",18.366,18.4482,18.209,18.3361,567700.0],["2016-06-22",18.3361,18.5678,18.3361,18.351,295100.0],["2016-06-23",18.6052,18.9042,18.6052,18.8967,636400.0],["2016-06-24",17.9549,18.2165,17.768,17.925,753900.0],["2016-06-27",17.6185,17.6484,17.155,17.3195,710300.0],["2016-06-28",17.4316,17.7904,17.3793,17.7082,512800.0],["2016-06-29",17.9549,18.1044,17.8427,18.0894,407900.0],["2016-06-30",18.1343,18.5753,17.9549,18.5753,635400.0],["2016-07-01",18.3211,18.4632,18.1716,18.4183,431800.0],["2016-07-05",18.2015,18.2015,17.7755,17.8951,692600.0],["2016-07-06",17.8128,18.0894,17.6932,18.0371,402800.0],["2016-07-07",18.0371,18.3436,17.9623,18.1492,343300.0],["2016-07-08",18.4258,18.5678,18.3137,18.4557,504500.0],["2016-07-11",18.6127,18.8444,18.5678,18.807,507200.0],["2016-07-12",19.0462,19.2929,19.0238,19.1882,752600.0],["2016-07-13",19.2331,19.248,19.0836,19.2032,383600.0],["2016-07-14",19.4199,19.4947,19.3078,19.3601,856200.0],["2016-07-15",19.4424,19.4424,19.2405,19.3452,573800.0],["2016-07-18",19.2705,19.4125,19.1882,19.2032,240600.0],["2016-07-19",19.1733,19.405,19.121,19.3153,372600.0],["2016-07-20",19.39,19.3975,19.1583,19.1733,269200.0],["2016-07-21",19.1135,19.1882,18.9341,19.0163,327200.0],["2016-07-22",19.0088,19.2929,18.9341,19.2256,261400.0],["2016-07-25",19.1733,19.2181,19.0611,19.0985,190100.0],["2016-07-26",19.0686,19.263,18.8145,19.2032,299800.0],["2016-07-27",19.248,19.5769,19.0088,19.4573,482400.0],["2016-07-28",19.846,19.8983,19.3901,19.6367,377500.0],["2016-07-29",19.6068,19.689,19.4947,19.5096,481300.0],["2016-08-01",19.5844,19.719,19.3676,19.4125,355400.0],["2016-08-02",19.3751,19.4125,19.1359,19.2032,286300.0],["2016-08-03",19.1957,19.4573,19.1957,19.4499,332300.0],["2016-08-04",19.4424,19.5395,19.39,19.4723,231900.0],["2016-08-05",19.6367,20.1375,19.5395,20.1301,411700.0],["2016-08-08",20.1002,20.1749,19.9731,20.0778,274100.0],["2016-08-09",20.1375,20.2571,19.106,20.1824,283300.0],["2016-08-10",20.2198,20.2198,19.9357,19.9955,247400.0],["2016-08-11",20.0105,20.145,19.8909,20.0105,201000.0],["2016-08-12",19.8834,20.1824,19.1957,20.003,177500.0],["2016-08-15",20.0777,20.2048,19.9955,20.1749,226400.0],["2016-08-16",20.0628,20.1824,19.9357,20.1002,221000.0],["2016-08-17",20.0852,20.2646,20.0852,20.1973,280800.0],["2016-08-18",20.145,20.4515,20.0703,20.4515,344100.0],["2016-08-19",20.3693,20.5487,20.2048,20.4291,773300.0],["2016-08-22",20.4141,20.6159,20.3693,20.5935,322600.0],["2016-08-23",20.6907,20.7953,20.4963,20.6982,385700.0],["2016-08-24",20.7654,20.8327,20.7131,20.8103,301700.0],["2016-08-25",20.8626,20.9673,20.8103,20.9224,393800.0],["2016-08-26",20.9299,21.0495,20.8402,20.9897,428900.0],["2016-08-29",21.0644,21.2139,21.0046,21.1317,455600.0],["2016-08-30",21.2297,21.3955,21.0865,21.3955,436500.0],["2016-08-31",21.4558,21.5161,21.1392,21.3729,530900.0],["2016-09-01",21.501,21.501,21.0111,21.1995,655700.0],["2016-09-02",21.3503,21.4482,21.0639,21.4332,473800.0],["2016-09-06",21.5387,21.5387,21.094,21.2146,493400.0],["2016-09-07",21.2297,21.4708,21.1468,21.4633,441800.0],["2016-09-08",21.4859,21.6366,21.403,21.6065,322100.0],["2016-09-09",21.5839,21.6291,21.3879,21.3879,570500.0],["2016-09-12",21.2372,21.4859,21.094,21.4859,431900.0],["2016-09-13",21.3277,21.3277,20.8303,21.0337,616200.0],["2016-09-14",21.0187,21.0865,20.6343,20.6795,714600.0],["2016-09-15",20.7172,20.8604,20.6645,20.785,649000.0],["2016-09-16",20.7398,20.785,20.4761,20.5891,752700.0],["2016-09-19",20.7398,21.2749,20.5966,20.7097,318800.0],["2016-09-20",20.8303,20.9056,20.6494,20.6645,320800.0],["2016-09-21",20.8077,20.8755,20.6193,20.7549,236900.0],["2016-09-22",20.8227,21.0865,20.7624,21.079,307500.0],["2016-09-23",20.981,21.1845,20.9282,21.0111,275300.0],["2016-09-26",20.868,21.0111,20.5364,20.5439,265400.0],["2016-09-27",20.4685,20.7474,20.4233,20.6795,222100.0],["2016-09-28",20.7247,20.8679,20.5966,20.8453,243400.0],["2016-09-29",20.883,20.9508,20.4836,20.4836,301900.0],["2016-09-30",20.5514,20.883,20.5288,20.77,303400.0],["2016-10-03",20.5891,20.785,20.4761,20.5514,369600.0],["2016-10-04",20.6042,20.6946,20.3932,20.4987,441500.0],["2016-10-05",20.574,20.981,20.5439,20.8077,382400.0],["2016-10-06",20.8529,21.0111,20.7172,20.9735,207800.0],["2016-10-07",20.9659,20.9659,20.559,20.8906,339100.0],["2016-10-10",21.0111,21.2297,21.0111,21.1091,156200.0],["2016-10-11",21.1393,21.192,20.7775,20.9056,236000.0],["2016-10-12",20.9659,21.0488,20.8755,20.9132,149000.0],["2016-10-13",20.7021,20.7021,20.2424,20.4534,347400.0],["2016-10-14",20.6569,20.7172,20.4082,20.4836,218400.0],["2016-10-17",20.5213,20.5288,20.3253,20.3404,200700.0],["2016-10-18",20.574,20.6946,20.3705,20.559,264300.0],["2016-10-19",20.5665,20.981,20.5665,20.8906,179900.0],["2016-10-20",20.8001,21.0564,20.7549,20.8227,193800.0],["2016-10-21",20.6419,20.8529,20.6419,20.8152,122500.0],["2016-10-24",20.9433,21.1694,20.9207,20.9961,147400.0],["2016-10-25",20.9358,21.0111,20.8303,20.9207,284500.0],["2016-10-26",21.1016,21.5311,20.9207,20.9961,293100.0],["2016-10-27",21.0563,21.1392,20.9132,21.0413,265000.0],["2016-10-28",21.0111,21.0262,20.6645,20.7172,235400.0],["2016-10-31",20.7624,20.9584,20.7323,20.8604,425200.0],["2016-11-01",20.883,20.9584,20.461,20.5816,218700.0],["2016-11-02",20.4761,20.4911,20.2198,20.2349,224400.0],["2016-11-03",20.3404,20.4308,20.2424,20.2877,204500.0],["2016-11-04",20.3027,20.6419,20.2048,20.3178,194500.0],["2016-11-07",20.7323,21.2146,20.6645,21.1543,264000.0],["2016-11-08",21.0413,21.2146,20.8303,21.0036,312700.0],["2016-11-09",21.2372,22.4129,21.1392,22.2772,499400.0],["2016-11-10",22.5862,23.4755,22.4506,23.0987,657400.0],["2016-11-11",23.0761,23.6413,22.7294,23.5433,913300.0],["2016-11-14",23.8674,24.3949,23.5961,24.0332,683600.0],["2016-11-15",23.7996,24.2894,23.5735,24.2517,405100.0],["2016-11-16",24.0407,24.2593,23.8297,24.2216,324900.0],["2016-11-17",24.312,24.8019,24.0784,24.7793,367300.0],["2016-11-18",24.7793,25.2842,24.5532,25.1184,540600.0],["2016-11-21",25.1938,25.6007,24.7717,25.2465,299100.0],["2016-11-22",25.3972,25.5555,25.043,25.5404,283000.0],["2016-11-23",25.6309,26.0002,25.4801,25.9173,355800.0],["2016-11-25",25.9097,25.9851,25.6987,25.9851,119200.0],["2016-11-28",25.8268,25.8796,25.337,25.4123,272200.0],["2016-11-29",25.4882,25.7841,25.0177,25.6248,263100.0],["2016-11-30",25.9283,25.989,25.5641,25.5793,455000.0],["2016-12-01",25.7538,25.989,25.64,25.9738,279800.0],["2016-12-02",25.8297,25.8297,25.4427,25.4806,277000.0],["2016-12-05",25.6855,26.0421,25.6855,25.9511,445200.0],["2016-12-06",26.1408,26.6795,25.898,26.6188,484200.0],["2016-12-07",26.5885,27.0893,26.4291,27.0286,377300.0],["2016-12-08",27.0969,27.8025,26.8996,27.6887,464700.0],["2016-12-09",27.7874,27.8557,27.2031,27.8253,428100.0],["2016-12-12",27.7191,27.9164,27.1879,27.3093,344500.0],["2016-12-13",27.3549,27.5294,26.854,27.2031,540900.0],["2016-12-14",26.9982,27.2107,26.4746,26.5657,500900.0],["2016-12-15",26.7782,27.2941,26.6568,26.9982,441700.0],["2016-12-16",27.1348,27.4914,26.6416,26.7099,2069700.0],["2016-12-19",26.763,27.0589,26.4519,26.8768,394400.0],["2016-12-20",27.0362,27.4611,27.0286,27.4611,304000.0],["2016-12-21",27.3473,27.5218,27.1576,27.1652,442200.0],["2016-12-22",27.2866,27.4307,26.9223,27.1272,234500.0],["2016-12-23",27.1576,27.1727,26.9679,27.1652,162400.0],["2016-12-27",27.2031,27.5218,27.0058,27.4687,176000.0],["2016-12-28",27.5142,27.5597,27.241,27.3397,214600.0],["2016-12-29",27.2638,27.5066,26.8768,27.112,195800.0],["2016-12-30",27.0134,27.2183,26.9299,27.0513,249400.0],["2017-01-03",27.4611,27.757,26.8009,27.0893,280800.0],["2017-01-04",27.2562,27.4611,27.0741,27.3776,286700.0],["2017-01-05",27.2941,27.3473,26.5505,26.7023,328200.0],["2017-01-06",26.8692,26.892,26.4822,26.4898,280000.0],["2017-01-09",26.2774,26.3381,25.8145,26.0194,646200.0],["2017-01-10",26.1408,26.4595,25.86,26.3456,507800.0],["2017-01-11",26.3608,26.6795,26.0421,26.6568,300400.0],["2017-01-12",26.5202,26.5202,25.6551,25.9814,360100.0],["2017-01-13",26.2242,26.8009,25.9738,25.9966,443900.0],["2017-01-17",25.7462,25.7538,25.1467,25.1771,311100.0],["2017-01-18",25.4047,25.4047,24.9874,25.2681,318200.0],["2017-01-19",25.3061,25.4275,24.7673,24.9646,456500.0],["2017-01-20",25.0329,25.2681,24.9419,25.1923,398200.0],["2017-01-23",25.1164,25.2302,24.7825,25.0405,233900.0],["2017-01-24",25.1316,25.4503,24.828,25.2985,391800.0],["2017-01-25",25.0633,25.8297,25.0253,25.6703,406600.0],["2017-01-26",25.6627,25.8828,25.6096,25.7614,246200.0],["2017-01-27",25.7083,25.7083,25.4199,25.5565,170600.0],["2017-01-30",25.344,25.344,24.828,25.1164,247300.0],["2017-01-31",25.086,25.5944,24.9798,25.511,375200.0],["2017-02-01",25.7917,26.0194,25.2378,25.3288,318400.0],["2017-02-02",25.2302,25.2302,24.9343,25.0784,365700.0],["2017-02-03",25.4882,25.769,25.3896,25.5413,286000.0],["2017-02-06",25.3364,25.5868,25.1923,25.215,182200.0],["2017-02-07",25.344,25.3744,24.866,24.9722,216900.0],["2017-02-08",24.8736,24.9494,24.5397,24.7597,301900.0],["2017-02-09",24.8432,25.3668,24.7749,25.253,294500.0],["2017-02-10",25.4427,25.473,25.1316,25.4427,204200.0],["2017-02-13",25.6779,25.8221,25.473,25.5185,183000.0],["2017-02-14",25.4958,25.898,25.4047,25.7538,376200.0],["2017-02-15",25.8752,25.8904,25.5868,25.7917,321800.0],["2017-02-16",25.7917,25.989,25.5034,25.9814,387500.0],["2017-02-17",25.9283,26.1787,25.6779,25.9814,424600.0],["2017-02-21",26.0497,26.1635,25.6096,25.8372,248700.0],["2017-02-22",25.7386,25.8904,25.5034,25.7007,423100.0],["2017-02-23",25.7614,25.8448,25.2454,25.8372,397100.0],["2017-02-24",25.3895,25.6475,25.3592,25.5944,328000.0],["2017-02-27",25.6785,25.7167,25.4722,25.6632,322000.0],["2017-02-28",25.518,25.7472,25.1742,25.243,414700.0],["2017-03-01",25.7014,26.0758,25.4187,25.9917,432900.0],["2017-03-02",26.0223,26.0223,25.0367,25.0596,408000.0],["2017-03-03",25.0749,25.3881,24.9985,25.1131,346100.0],["2017-03-06",24.9221,25.1742,24.6853,25.0138,390300.0],["2017-03-07",25.0061,25.1819,24.8304,24.9297,234000.0],["2017-03-08",25.1819,25.2353,24.6547,24.6853,233500.0],["2017-03-09",24.7082,24.945,24.5248,24.563,278900.0],["2017-03-10",24.7082,24.7464,24.1581,24.4713,259600.0],["2017-03-13",24.4255,24.7693,24.3797,24.4637,269300.0],["2017-03-14",24.3032,24.4943,24.0435,24.4255,239100.0],["2017-03-15",24.5783,24.7693,24.2345,24.4102,405400.0],["2017-03-16",24.5172,24.8686,24.5095,24.8381,508000.0],["2017-03-17",24.754,25.0978,24.4866,25.0902,2535000.0],["2017-03-20",24.945,25.0596,24.5859,24.7082,242600.0],["2017-03-21",24.8992,24.8992,23.4858,23.4934,619700.0],["2017-03-22",23.7226,23.883,23.0044,23.3482,558000.0],["2017-03-23",23.2489,23.9136,23.2489,23.7226,323400.0],["2017-03-24",23.8066,23.9289,23.5392,23.7302,277200.0],["2017-03-27",23.2184,23.6691,22.9433,23.5851,304500.0],["2017-03-28",23.5316,23.9824,23.4093,23.8601,297800.0],["2017-03-29",23.7684,23.906,23.608,23.7302,171500.0],["2017-03-30",23.715,24.5783,23.715,24.5019,300300.0],["2017-03-31",24.456,24.6012,23.4323,24.288,453100.0],["2017-04-03",24.3338,24.3644,23.8601,24.1275,407800.0],["2017-04-04",24.0435,24.2116,23.8983,24.0817,334600.0],["2017-04-05",24.3185,24.4561,23.6386,23.6462,364000.0],["2017-04-06",23.6615,24.1275,23.3788,24.0053,365400.0],["2017-04-07",23.8448,23.9747,23.6233,23.8601,357100.0],["2017-04-10",23.8754,24.1199,23.4934,23.7532,195700.0],["2017-04-11",23.6462,24.1275,23.5622,24.1275,303300.0],["2017-04-12",24.1352,24.3797,23.6462,23.7761,222700.0],["2017-04-13",23.608,23.7455,23.226,23.2642,291000.0],["2017-04-17",23.3941,23.8754,23.119,23.7532,193100.0],["2017-04-18",23.5622,23.8525,23.4094,23.7914,257200.0],["2017-04-19",23.9747,24.372,23.799,24.0664,310500.0],["2017-04-20",24.265,24.6776,24.1504,24.6623,395000.0],["2017-04-21",24.563,24.754,24.4561,24.6012,299600.0],["2017-04-24",25.2353,25.4416,25.0367,25.0825,322300.0],["2017-04-25",25.3958,25.4798,24.8304,25.1895,283700.0],["2017-04-26",25.4111,26.0452,25.2124,25.8313,609900.0],["2017-04-27",26.0223,26.0223,25.4645,25.7701,394600.0],["2017-04-28",25.8313,25.9841,25.3652,25.3805,503200.0],["2017-05-01",25.5257,25.8236,25.2888,25.6708,219300.0],["2017-05-02",25.6403,25.6479,25.1819,25.3347,318900.0],["2017-05-03",25.1895,25.625,25.0978,25.5639,236700.0],["2017-05-04",25.7854,26.0376,25.4645,25.5715,256400.0],["2017-05-05",25.6938,25.6938,25.2201,25.518,173500.0],["2017-05-08",25.518,25.6403,25.2888,25.4416,307300.0],["2017-05-09",25.4875,25.6326,25.136,25.2735,320500.0],["2017-05-10",25.1589,25.3347,25.0214,25.2353,319000.0],["2017-05-11",25.052,25.1971,24.563,24.6776,403600.0],["2017-05-12",24.5325,24.6241,24.1504,24.5325,258700.0],["2017-05-15",24.6776,24.9145,24.6394,24.861,293000.0],["2017-05-16",24.8992,24.9221,24.5019,24.8915,326800.0],["2017-05-17",24.2803,24.5554,23.333,23.6233,546200.0],["2017-05-18",23.501,24.0053,23.3788,23.5851,417300.0],["2017-05-19",23.5392,23.9289,23.5392,23.7608,431500.0],["2017-05-22",23.8372,24.0129,23.6997,23.8678,621900.0],["2017-05-23",23.9442,24.3414,23.7073,24.2345,247000.0],["2017-05-24",24.3338,24.3338,23.8219,23.9976,189000.0],["2017-05-25",24.0893,24.2345,23.8066,24.0129,220100.0],["2017-05-26",23.9365,24.0358,23.7302,23.9212,137000.0],["2017-05-30",23.8289,23.8905,23.4825,23.6519,233900.0],["2017-05-31",23.6903,23.6903,23.0823,23.4056,204800.0],["2017-06-01",23.5518,23.9828,23.3517,23.9674,277700.0],["2017-06-02",23.7673,24.2291,23.5826,23.852,261100.0],["2017-06-05",23.8289,24.1598,23.6519,23.8597,183800.0],["2017-06-06",23.5749,23.9289,23.4748,23.7211,153100.0],["2017-06-07",23.7673,24.0752,23.7596,23.9058,228800.0],["2017-06-08",23.8366,25.2912,23.8289,24.7448,359100.0],["2017-06-09",24.9218,26.0301,24.9218,25.7223,359800.0],["2017-06-12",25.83,26.2841,25.476,25.7069,353300.0],["2017-06-13",25.8916,26.007,25.5145,25.6684,178100.0],["2017-06-14",25.4606,25.5606,24.9526,25.4683,276100.0],["2017-06-15",25.2451,25.8377,25.2451,25.5067,188600.0],["2017-06-16",25.2989,25.5452,25.2451,25.4221,1088500.0],["2017-06-19",25.576,25.7453,25.2682,25.399,239800.0],["2017-06-20",25.2682,25.2682,24.891,24.9911,178500.0],["2017-06-21",25.0373,25.1065,24.7371,24.7833,414800.0],["2017-06-22",24.7448,24.8448,24.2907,24.3753,410200.0],["2017-06-23",24.2291,24.3907,23.8828,24.1829,622600.0],["2017-06-26",24.3446,24.5062,23.8982,24.0983,286900.0],["2017-06-27",24.1598,24.4446,24.1291,24.1906,298300.0],["2017-06-28",24.3753,24.8064,24.3753,24.5755,392600.0],["2017-06-29",25.0604,25.399,24.6832,24.9988,272300.0],["2017-06-30",25.0757,25.0757,24.7294,24.7525,321100.0],["2017-07-03",24.8525,25.4298,24.8525,25.1758,209100.0],["2017-07-05",25.1835,25.2297,24.8218,25.1835,168100.0],["2017-07-06",25.1219,25.2836,24.7294,24.8141,269800.0],["2017-07-07",24.9526,25.0911,24.5678,24.9757,253200.0],["2017-07-10",24.8987,25.5606,24.7756,25.0065,268800.0],["2017-07-11",24.9757,25.1527,24.6447,24.9064,334300.0],["2017-07-12",24.8679,25.1373,24.7987,24.8987,227300.0],["2017-07-13",24.8987,25.068,24.7602,24.9526,120900.0],["2017-07-14",24.6832,24.9834,24.5216,24.7833,279100.0],["2017-07-17",24.7371,24.8987,24.5447,24.7448,208100.0],["2017-07-18",24.6293,24.8064,24.3369,24.714,234000.0],["2017-07-19",24.7448,24.9603,24.3907,24.6909,218100.0],["2017-07-20",24.6986,24.8448,24.4754,24.637,173100.0],["2017-07-21",24.8218,24.9218,24.4831,24.5832,216700.0],["2017-07-24",24.5062,24.7833,24.5062,24.714,250200.0],["2017-07-25",25.2066,25.4991,24.8679,25.476,485500.0],["2017-07-26",25.4452,25.4991,24.6832,24.7371,339700.0],["2017-07-27",24.8448,25.0988,24.637,24.8371,209900.0],["2017-07-28",24.7602,24.791,24.3369,24.4446,326700.0],["2017-07-31",24.637,24.7987,24.4446,24.5985,221100.0],["2017-08-01",24.6986,24.7294,24.537,24.6755,222100.0],["2017-08-02",24.637,24.8141,24.3292,24.5985,183500.0],["2017-08-03",24.5293,24.7525,24.2676,24.36,187900.0],["2017-08-04",24.5447,24.637,24.3984,24.3984,176600.0],["2017-08-07",24.383,24.6293,24.1983,24.2368,231000.0],["2017-08-08",24.1829,24.7448,24.1291,24.2907,244800.0],["2017-08-09",24.0521,24.1752,23.8135,23.9443,302700.0],["2017-08-10",23.7288,23.8674,23.3132,23.3363,242100.0],["2017-08-11",23.4364,23.5903,22.9438,23.0438,282400.0],["2017-08-14",23.2285,23.6519,23.2285,23.6442,227500.0],["2017-08-15",23.7904,23.8751,23.3209,23.4056,182800.0],["2017-08-16",23.4902,23.6519,23.2593,23.3517,203200.0],["2017-08-17",23.2132,23.521,22.5435,22.5897,271900.0],["2017-08-18",22.4127,22.8822,22.3126,22.7283,294300.0],["2017-08-21",22.659,22.8514,22.4974,22.7975,214500.0],["2017-08-22",22.9438,23.0053,22.7667,22.9669,143700.0],["2017-08-23",22.7437,23.2285,22.7129,23.0438,155700.0],["2017-08-24",23.1593,23.1593,22.8976,23.0823,97700.0],["2017-08-25",23.1208,23.3132,23.1208,23.1593,162600.0],["2017-08-28",23.2055,23.3055,22.8822,23.013,157800.0],["2017-08-29",22.6898,23.0284,22.5743,22.9438,268100.0],["2017-08-30",23.0291,23.2075,22.9438,23.0368,173600.0],["2017-08-31",23.1222,23.1842,22.9438,22.9748,143900.0],["2017-09-01",23.0213,23.2618,22.9748,23.1377,131700.0],["2017-09-05",23.0058,23.0058,22.4163,22.4473,162900.0],["2017-09-06",22.5172,22.7576,22.5016,22.5559,150600.0],["2017-09-07",22.5016,22.5016,21.8423,21.9975,236400.0],["2017-09-08",21.9975,22.4008,21.9587,22.2457,165600.0],["2017-09-11",22.5327,23.0368,22.4861,22.8042,200300.0],["2017-09-12",22.8429,23.3859,22.8429,23.3471,143600.0],["2017-09-13",23.3083,23.6341,23.223,23.5488,226700.0],["2017-09-14",23.5565,23.6729,23.2618,23.2773,186700.0],["2017-09-15",23.285,23.4712,23.1222,23.3704,924000.0],["2017-09-18",23.4402,23.828,23.3936,23.7117,145800.0],["2017-09-19",23.7349,23.9676,23.2385,23.8746,173500.0],["2017-09-20",23.8435,24.3244,23.5798,24.2003,197100.0],["2017-09-21",24.1926,24.402,24.1848,24.3244,109900.0],["2017-09-22",24.2779,24.5106,24.1228,24.3787,127400.0],["2017-09-25",24.2856,24.6347,24.2856,24.5106,112000.0],["2017-09-26",24.5494,24.7588,24.4485,24.658,158600.0],["2017-09-27",24.976,25.6741,24.6735,25.4491,305200.0],["2017-09-28",25.3948,25.7284,25.1776,25.6818,238700.0],["2017-09-29",25.6198,25.9223,25.6198,25.6896,256700.0],["2017-10-02",25.6508,26.0231,25.3018,26.0154,229100.0],["2017-10-03",25.9455,25.9533,25.5267,25.8602,273100.0],["2017-10-04",25.8137,25.8525,25.4336,25.5344,182100.0],["2017-10-05",25.6198,25.93,25.3638,25.7671,180400.0],["2017-10-06",25.8059,25.9223,25.5965,25.7516,222700.0],["2017-10-09",25.7516,25.9145,25.5965,25.8292,129600.0],["2017-10-10",25.8292,26.2558,25.7361,26.248,217000.0],["2017-10-11",26.0852,26.3411,25.9533,26.1084,162800.0],["2017-10-12",26.1472,26.1937,25.9455,25.9766,140500.0],["2017-10-13",25.868,26.0696,25.612,25.8214,166900.0],["2017-10-16",25.9223,26.2015,25.8912,26.0852,120500.0],["2017-10-17",26.1084,26.186,25.6896,25.7594,149100.0],["2017-10-18",25.9843,26.2868,25.8757,26.1239,192200.0],["2017-10-19",25.899,26.3489,25.8525,26.1627,164100.0],["2017-10-20",26.4342,26.4342,26.0464,26.1937,387200.0],["2017-10-23",26.2713,26.2946,25.7516,25.8292,214100.0],["2017-10-24",25.9611,26.186,25.868,26.0464,191900.0],["2017-10-25",26.7445,26.7445,25.612,25.9145,292400.0],["2017-10-26",26.0541,26.248,25.7982,26.0464,241000.0],["2017-10-27",26.0541,26.3644,25.8369,26.1239,179200.0],["2017-10-30",25.9378,26.1162,25.263,25.4181,217600.0],["2017-10-31",25.5112,25.7594,25.3948,25.55,215500.0],["2017-11-01",25.7206,25.8447,25.1389,25.3871,121000.0],["2017-11-02",25.3483,25.8912,24.4563,25.6973,256500.0],["2017-11-03",25.6663,25.7206,25.4336,25.612,202700.0],["2017-11-06",25.5499,25.7439,25.4336,25.5577,112200.0],["2017-11-07",25.5267,25.6042,24.7898,24.8907,151900.0],["2017-11-08",24.72,24.8441,24.464,24.7123,184400.0],["2017-11-09",24.4796,24.7588,24.2313,24.5106,174900.0],["2017-11-10",24.5028,24.72,24.4098,24.4641,174800.0],["2017-11-13",24.2701,25.0458,24.2701,24.9915,175000.0],["2017-11-14",24.751,25.1233,24.751,25.0846,181600.0],["2017-11-15",24.7821,25.2319,24.5106,24.9992,511000.0],["2017-11-16",25.2397,25.5112,24.9915,25.0846,369900.0],["2017-11-17",24.9139,25.2707,24.7743,25.1776,288400.0],["2017-11-20",25.2785,25.5344,25.0613,25.4879,420700.0],["2017-11-21",25.5189,25.581,25.294,25.55,186600.0],["2017-11-22",25.6585,25.7904,25.4724,25.4879,168800.0],["2017-11-24",25.6198,25.6198,25.2319,25.2862,211500.0],["2017-11-27",25.2552,25.5887,25.2475,25.3173,160200.0],["2017-11-28",25.356,26.2325,25.2397,26.1937,326000.0],["2017-11-29",26.3411,27.2176,26.0774,27.0314,318900.0],["2017-11-30",27.2423,27.3125,26.4224,26.5005,310100.0],["2017-12-01",26.5317,26.5317,25.3137,26.4146,310900.0],["2017-12-04",26.9065,27.2032,26.4615,26.5395,255000.0],["2017-12-05",26.7504,26.7504,25.8915,25.9539,222500.0],["2017-12-06",25.9383,26.0945,25.7275,25.7665,166800.0],["2017-12-07",25.7431,26.1257,25.5948,25.8759,176200.0],["2017-12-08",26.0711,26.1491,25.665,25.7119,322100.0],["2017-12-11",25.626,25.6494,25.1809,25.2512,191700.0],["2017-12-12",25.384,25.6729,25.22,25.4776,162200.0],["2017-12-13",25.3996,25.8368,25.3449,25.4152,286000.0],["2017-12-14",25.4933,25.6338,24.8452,25.1029,263800.0],["2017-12-15",25.2512,26.3131,25.1107,25.8134,1224500.0],["2017-12-18",26.0476,26.399,25.8212,26.2506,267800.0],["2017-12-19",26.3053,26.3912,26.1101,26.1335,359600.0],["2017-12-20",26.2975,26.3053,25.7822,25.9696,214900.0],["2017-12-21",26.0711,26.3131,26.0242,26.1726,147700.0],["2017-12-22",26.2663,26.2663,25.8446,25.993,153600.0],["2017-12-26",25.9539,26.0711,25.6026,25.7119,128200.0],["2017-12-27",25.7119,25.7119,25.2981,25.3137,233000.0],["2017-12-28",25.4152,25.7509,25.2746,25.3605,185200.0],["2017-12-29",25.4074,25.4152,24.8764,24.8764,253700.0],["2018-01-02",25.0326,25.2122,24.5953,24.8374,317200.0],["2018-01-03",24.7827,24.892,24.6266,24.6812,348700.0],["2018-01-04",24.9155,25.1888,24.5875,24.9233,312400.0],["2018-01-05",25.0014,25.1263,24.7281,24.9936,210900.0],["2018-01-08",25.0014,25.1966,24.7827,25.1107,283900.0],["2018-01-09",25.1887,25.587,25.1731,25.4074,485900.0],["2018-01-10",25.4542,26.1569,25.4152,25.8056,259900.0],["2018-01-11",26.157,26.2741,25.829,26.2741,222200.0],["2018-01-12",26.3522,26.4927,26.0789,26.3678,246100.0],["2018-01-16",26.5317,26.5864,25.7822,25.8602,288800.0],["2018-01-17",26.0632,26.2272,25.7431,26.2116,211200.0],["2018-01-18",26.1804,26.2741,25.8368,25.868,191500.0],["2018-01-19",25.8134,26.2116,25.8134,26.2038,289600.0],["2018-01-22",26.196,26.2585,25.9539,26.2038,190000.0],["2018-01-23",26.0789,26.3287,25.8368,26.1804,344200.0],["2018-01-24",25.5245,26.2116,25.3683,25.8134,449300.0],["2018-01-25",25.8837,25.8837,24.8842,25.1653,427300.0],["2018-01-26",25.2278,25.3293,24.9389,25.2668,231800.0],["2018-01-29",25.2434,25.4698,25.017,25.0248,291300.0],["2018-01-30",24.7046,25.1809,24.7046,25.017,379900.0],["2018-01-31",25.0872,25.2356,24.7749,24.8218,253800.0],["2018-02-01",24.7125,25.1653,24.5016,25.1497,244100.0],["2018-02-02",25.0092,25.3996,24.8686,24.8999,222200.0],["2018-02-05",24.5485,25.2825,23.9707,23.9941,538100.0],["2018-02-06",23.4397,24.3142,23.2524,24.1659,680100.0],["2018-02-07",24.0956,24.447,23.9863,24.3064,203800.0],["2018-02-08",24.4001,24.4548,23.7521,23.7599,453900.0],["2018-02-09",24.0332,24.3689,23.6584,24.1971,344000.0],["2018-02-12",24.3143,24.4158,23.8692,24.1581,223700.0],["2018-02-13",23.9473,24.244,23.9317,24.2128,153700.0],["2018-02-14",24.2049,24.8608,24.1269,24.8452,231700.0],["2018-02-15",25.0092,25.0092,24.6968,24.9155,228500.0],["2018-02-16",24.7749,25.3683,24.5641,25.2512,267600.0],["2018-02-20",25.0872,25.3293,24.853,24.9545,259200.0],["2018-02-21",24.9467,25.7353,24.9467,25.3761,285700.0],["2018-02-22",25.5167,25.6963,24.9701,25.0014,252600.0],["2018-02-23",25.1185,26.1491,25.0638,25.4074,210700.0],["2018-02-26",25.4542,25.8056,25.1888,25.4542,247600.0],["2018-02-27",25.3996,26.1179,25.0092,25.017,252400.0],["2018-02-28",25.1821,25.3709,24.5451,24.5687,282800.0],["2018-03-01",24.5215,24.8833,24.3642,24.5608,260300.0],["2018-03-02",24.3799,25.1664,24.2305,25.0799,190800.0],["2018-03-05",24.899,25.5439,24.6631,25.3866,230500.0],["2018-03-06",25.4652,25.9057,25.2057,25.8585,344100.0],["2018-03-07",25.6225,26.2438,25.6225,26.1416,335200.0],["2018-03-08",26.1888,26.2989,25.5596,25.7012,237900.0],["2018-03-09",25.9843,26.409,25.7877,26.3618,273800.0],["2018-03-12",26.3068,26.4247,26.1101,26.2989,426300.0],["2018-03-13",26.3068,26.4247,25.9135,25.9686,406200.0],["2018-03-14",26.1337,26.1337,25.3158,25.4417,407300.0],["2018-03-15",25.6147,25.9057,25.2765,25.5675,431700.0],["2018-03-16",25.6461,26.0315,25.4653,26.0,2578600.0],["2018-03-19",25.8742,25.9764,25.3394,25.7877,282300.0],["2018-03-20",25.8034,25.9607,25.363,25.481,207200.0],["2018-03-21",25.5203,25.8742,25.3709,25.6619,209900.0],["2018-03-22",25.3787,25.5439,24.8046,24.8282,377400.0],["2018-03-23",24.8518,24.8518,24.0575,24.0732,377100.0],["2018-03-26",24.4743,24.844,24.2541,24.844,245200.0],["2018-03-27",24.8675,24.8675,24.1047,24.2148,243100.0],["2018-03-28",24.262,24.7024,24.1283,24.4822,261600.0],["2018-03-29",24.5844,24.8125,24.4586,24.5058,334100.0],["2018-04-02",24.49,24.5058,23.6879,23.9474,416500.0],["2018-04-03",24.1362,24.3249,23.7351,24.2541,445800.0],["2018-04-04",23.8609,24.4665,23.7272,24.3957,402100.0],["2018-04-05",24.5372,24.6631,24.3092,24.608,185600.0],["2018-04-06",24.3564,24.5294,23.6879,23.9789,242900.0],["2018-04-09",24.1047,24.5766,23.9317,23.9474,301900.0],["2018-04-10",24.3013,24.5923,24.0654,24.5136,246500.0],["2018-04-11",24.2777,24.4114,24.1676,24.3328,151900.0],["2018-04-12",24.5058,24.8911,24.4271,24.7339,154900.0],["2018-04-13",24.9226,24.9226,24.3406,24.4114,191700.0],["2018-04-16",24.5136,24.7574,24.4114,24.6867,204900.0],["2018-04-17",24.7889,24.7889,24.1204,24.2934,270300.0],["2018-04-18",24.3721,24.4271,24.144,24.1597,233500.0],["2018-04-19",24.144,24.4979,24.144,24.3328,189400.0],["2018-04-20",24.2699,24.5687,24.2699,24.4035,211300.0],["2018-04-23",24.5451,24.9226,24.435,24.8754,215200.0],["2018-04-24",24.8911,25.4023,24.8754,25.1743,248300.0],["2018-04-25",25.2765,25.536,25.0091,25.2844,394900.0],["2018-04-26",25.4023,25.4102,25.0878,25.19,286900.0],["2018-04-27",25.1821,25.4259,25.1349,25.2293,236200.0],["2018-04-30",25.3473,25.4259,24.6237,24.6237,258500.0],["2018-05-01",24.5687,24.9226,24.2777,24.8282,411300.0],["2018-05-02",24.7653,25.1664,24.6002,24.8754,229800.0],["2018-05-03",24.7574,24.8361,24.435,24.5923,150900.0],["2018-05-04",24.4507,25.1428,24.4193,24.9383,173900.0],["2018-05-07",24.9777,25.2372,24.608,25.0642,159100.0],["2018-05-08",25.1349,25.3551,25.0091,25.308,154800.0],["2018-05-09",25.363,25.6068,25.1821,25.4417,159700.0],["2018-05-10",25.4495,25.4967,25.2136,25.4181,125000.0],["2018-05-11",25.4102,25.5832,25.3001,25.3394,149200.0],["2018-05-14",25.4417,25.4417,25.1114,25.1821,125200.0],["2018-05-15",25.1664,25.6304,25.0484,25.4417,336900.0],["2018-05-16",25.4495,25.6776,25.3316,25.5596,176100.0],["2018-05-17",25.6147,25.7091,25.4181,25.6697,143200.0],["2018-05-18",25.7956,25.7956,25.4653,25.481,255600.0],["2018-05-21",25.5046,25.945,25.5046,25.9214,267000.0],["2018-05-22",25.9135,26.118,25.8034,25.9214,255600.0],["2018-05-23",25.8349,25.9371,25.6855,25.8821,178200.0],["2018-05-24",25.7641,25.8349,25.2922,25.7484,143600.0],["2018-05-25",25.6068,25.8113,25.481,25.5989,171500.0],["2018-05-29",25.3394,25.6147,24.9541,25.1428,221500.0],["2018-05-30",25.3866,25.8742,25.3316,25.7326,312900.0],["2018-05-31",25.7406,25.8514,25.4475,25.4792,246200.0],["2018-06-01",25.7326,25.9227,25.6851,25.7564,171900.0],["2018-06-04",25.8594,26.2237,25.7881,26.192,325700.0],["2018-06-05",26.1683,26.192,25.8039,26.0653,156900.0],["2018-06-06",26.097,26.4375,26.0653,26.4296,199100.0],["2018-06-07",26.4692,26.5643,26.2395,26.3663,144700.0],["2018-06-08",26.3663,26.5247,25.693,26.4613,180700.0],["2018-06-11",26.5167,26.5167,25.9148,26.0891,163400.0],["2018-06-12",26.1366,26.1524,25.6534,25.7564,174000.0],["2018-06-13",25.8356,26.089,25.5505,25.796,234600.0],["2018-06-14",25.9069,25.9386,25.3921,25.8435,492100.0],["2018-06-15",25.8118,26.2158,25.6138,26.1683,1045300.0],["2018-06-18",25.9782,26.4692,25.8752,26.3821,478300.0],["2018-06-19",26.1445,26.8969,26.1366,26.8731,423900.0],["2018-06-20",26.9286,27.0474,26.8098,26.9127,469900.0],["2018-06-21",26.9207,27.0553,26.6989,26.8256,530800.0],["2018-06-22",26.9523,27.0474,26.5722,26.786,800800.0],["2018-06-25",26.7068,26.8811,26.4296,26.7147,336700.0],["2018-06-26",26.7147,26.8336,26.3346,26.3742,581100.0],["2018-06-27",26.3267,26.4217,25.9307,25.9386,351900.0],["2018-06-28",25.9465,26.1603,25.8514,25.994,373400.0],["2018-06-29",26.1841,26.4613,25.8435,25.8435,791100.0],["2018-07-02",25.7326,26.1207,25.7326,26.1049,303700.0],["2018-07-03",26.1287,26.3346,25.9623,25.9861,203400.0],["2018-07-05",26.1524,26.1683,25.9069,26.1683,367200.0],["2018-07-06",26.1603,26.5167,26.0098,26.4375,266500.0],["2018-07-09",26.5722,26.8969,26.493,26.8177,395500.0],["2018-07-10",26.9207,26.9523,26.2475,26.5088,235100.0],["2018-07-11",26.4455,26.6752,26.3979,26.5326,313800.0],["2018-07-12",26.6197,26.6197,26.0098,26.3504,309300.0],["2018-07-13",26.3187,26.4375,26.1049,26.1445,238500.0],["2018-07-16",26.1999,26.4851,26.1999,26.4534,235000.0],["2018-07-17",26.5088,26.6039,26.2871,26.4375,390200.0],["2018-07-18",26.3821,26.7623,26.3821,26.7227,311900.0],["2018-07-19",26.7147,27.19,26.5326,27.182,587100.0],["2018-07-20",27.1741,27.7602,26.9919,27.5384,469700.0],["2018-07-23",27.4355,27.9265,27.2929,27.8236,344600.0],["2018-07-24",27.8473,27.9265,27.5305,27.7602,267200.0],["2018-07-25",28.0453,28.0453,27.5622,27.8236,570100.0],["2018-07-26",27.9107,28.1245,27.8949,27.9741,404900.0],["2018-07-27",27.982,28.1958,27.7048,27.982,365800.0],["2018-07-30",28.0533,28.2592,27.9741,27.9978,299100.0],["2018-07-31",28.0137,28.2117,27.6335,27.8711,397900.0],["2018-08-01",27.9186,28.1166,27.776,27.9028,454100.0],["2018-08-02",27.7523,28.1641,27.6731,28.0136,557600.0],["2018-08-03",27.9344,28.2433,27.5464,27.6018,296200.0],["2018-08-06",27.6335,27.6889,27.4434,27.6018,202100.0],["2018-08-07",27.6493,27.9345,27.6493,27.8473,258700.0],["2018-08-08",27.8077,28.077,27.7206,27.9345,221400.0],["2018-08-09",27.9028,28.0453,27.7127,27.7998,134200.0],["2018-08-10",27.6493,27.9582,27.4672,27.7761,113200.0],["2018-08-13",27.7602,27.9344,27.586,27.6493,254100.0],["2018-08-14",27.7364,28.077,27.6572,27.9345,305700.0],["2018-08-15",27.8236,28.077,27.681,27.7285,249100.0],["2018-08-16",27.8077,28.2354,27.8077,28.0295,220500.0],["2018-08-17",27.9265,28.0849,27.9107,28.0295,172300.0],["2018-08-20",28.0453,28.2037,27.8315,28.1483,175400.0],["2018-08-21",28.1641,28.7661,28.1008,28.6869,354600.0],["2018-08-22",28.5998,28.6394,28.3225,28.5522,148400.0],["2018-08-23",28.5126,28.5205,28.2909,28.4651,128300.0],["2018-08-24",28.473,28.5997,28.3542,28.4255,148400.0],["2018-08-27",28.5601,28.6789,28.3146,28.3542,196800.0],["2018-08-28",28.4097,28.4334,28.1325,28.2592,173600.0],["2018-08-29",28.2513,28.2988,27.9741,28.2037,150800.0],["2018-08-30",28.1639,28.3552,27.9965,28.2037,187100.0],["2018-08-31",28.116,28.419,28.0124,28.2835,248300.0],["2018-09-04",28.2914,28.6103,28.2197,28.5146,236500.0],["2018-09-05",28.5067,28.7697,28.3472,28.411,262300.0],["2018-09-06",28.3153,28.6661,28.3153,28.411,279700.0],["2018-09-07",28.411,28.7857,28.2516,28.4269,187900.0],["2018-09-10",28.5625,28.5625,28.2914,28.3313,138700.0],["2018-09-11",28.3313,28.5944,28.1639,28.3393,189700.0],["2018-09-12",28.2835,28.2994,27.8291,28.0044,273500.0],["2018-09-13",28.132,28.132,27.6218,27.7892,203900.0],["2018-09-14",27.8291,28.2277,27.8131,28.1639,246100.0],["2018-09-17",28.1559,28.1559,27.8211,27.9327,251500.0],["2018-09-18",28.0204,28.0602,27.574,27.5819,330300.0],["2018-09-19",27.574,27.9965,27.5182,27.8131,269400.0],["2018-09-20",27.9247,28.1639,27.9008,28.0204,340400.0],["2018-09-21",27.9168,28.1639,27.837,27.8928,678800.0],["2018-09-24",27.853,27.8689,27.3587,27.5341,290400.0],["2018-09-25",27.6776,27.6935,27.5341,27.6377,163600.0],["2018-09-26",27.6936,27.7733,26.9283,26.9761,266400.0],["2018-09-27",26.9841,27.2232,26.8167,26.9044,334700.0],["2018-09-28",26.8246,27.0718,26.737,26.8246,497100.0],["2018-10-01",26.9681,26.9681,26.3623,26.4659,257000.0],["2018-10-02",26.4659,26.6732,26.2347,26.3703,215500.0],["2018-10-03",26.5058,27.1515,26.4021,27.1036,247000.0],["2018-10-04",27.0399,27.4703,26.5217,27.1595,457200.0],["2018-10-05",27.279,27.3906,26.9123,27.1036,496900.0],["2018-10-08",27.0479,27.4624,26.9203,27.2711,470200.0],["2018-10-09",27.1834,27.4544,27.0479,27.3348,290100.0],["2018-10-10",27.3428,27.6378,27.008,27.0399,511000.0],["2018-10-11",26.8884,27.0638,26.0195,26.0275,442700.0],["2018-10-12",26.3543,26.3543,24.7121,25.326,633800.0],["2018-10-15",25.31,25.876,25.2383,25.6608,323600.0],["2018-10-16",25.7644,26.0833,25.3339,26.0275,274800.0],["2018-10-17",25.892,26.4181,25.7405,26.2029,269800.0],["2018-10-18",26.1391,26.2826,25.5731,25.613,336000.0],["2018-10-19",25.4854,25.6847,25.0709,25.0868,398800.0],["2018-10-22",25.0868,25.2064,24.2817,24.3215,489900.0],["2018-10-23",24.0027,24.5288,23.8911,24.178,581800.0],["2018-10-24",23.4526,24.768,22.7671,22.9185,748200.0],["2018-10-25",22.8787,23.7157,22.8787,23.5563,582200.0],["2018-10-26",23.3729,23.7077,23.1258,23.4128,634200.0],["2018-10-29",23.5244,24.3694,23.5244,24.0186,424000.0],["2018-10-30",24.0744,24.473,23.9389,24.4411,388600.0],["2018-10-31",24.8238,24.8796,24.4889,24.5527,536600.0],["2018-11-01",24.5926,24.9513,24.4571,24.752,317400.0],["2018-11-02",24.8556,25.0709,24.7122,25.031,289900.0],["2018-11-05",25.0868,25.4137,25.031,25.2702,452700.0],["2018-11-06",25.1984,25.605,25.1028,25.4695,398800.0],["2018-11-07",25.4774,25.6209,25.0071,25.2861,452300.0],["2018-11-08",25.2064,25.4376,25.047,25.1267,501400.0],["2018-11-09",25.047,25.3021,24.6962,24.8875,295300.0],["2018-11-12",24.8955,25.1586,24.6245,24.6245,459400.0],["2018-11-13",24.7042,25.2303,24.6324,24.7361,895500.0],["2018-11-14",24.8955,25.1107,23.9788,24.2976,551100.0],["2018-11-15",24.1222,25.047,24.0664,24.9991,535200.0],["2018-11-16",24.76,25.3419,24.5607,25.2542,1141700.0],["2018-11-19",25.1745,25.4216,24.8796,25.0868,291400.0],["2018-11-20",24.8556,25.1506,24.5447,24.6882,291100.0],["2018-11-21",24.7361,25.1984,24.5527,24.768,219100.0],["2018-11-23",24.6005,24.9593,24.5846,24.6882,176500.0],["2018-11-26",24.9194,25.3579,24.9035,25.0709,399900.0],["2018-11-27",25.0709,25.3339,25.0151,25.2542,445300.0],["2018-11-28",25.2702,25.7804,24.9832,25.6767,504100.0],["2018-11-29",25.5643,25.7088,25.1629,25.5483,321900.0],["2018-11-30",25.468,26.0782,25.468,25.9658,336700.0],["2018-12-03",26.1504,26.2307,25.6687,25.9417,349700.0],["2018-12-04",25.8212,26.0701,24.4081,24.649,444700.0],["2018-12-06",24.3439,24.8176,24.0308,24.7293,380600.0],["2018-12-07",24.7373,25.0505,24.4322,24.7534,373700.0],["2018-12-10",24.7614,24.7614,23.9665,24.2154,415800.0],["2018-12-11",24.5045,24.6731,24.0629,24.2556,447000.0],["2018-12-12",24.4724,24.7694,24.1673,24.3359,766300.0],["2018-12-13",24.3439,24.3439,23.549,23.5651,544700.0],["2018-12-14",23.4286,23.8702,23.2359,23.3082,443200.0],["2018-12-17",23.3162,23.8461,23.1315,23.3724,458300.0],["2018-12-18",23.3965,23.6936,23.0031,23.1074,611700.0],["2018-12-19",23.0994,23.4125,22.4009,22.5294,537300.0],["2018-12-20",22.5294,22.8264,22.4571,22.6016,608200.0],["2018-12-21",22.6096,22.8987,22.0878,22.1359,1236400.0],["2018-12-24",22.1199,22.2564,21.6381,21.6462,289600.0],["2018-12-26",21.7265,22.6578,21.5498,22.6177,432000.0],["2018-12-27",22.2564,23.7578,21.8308,22.6257,569200.0],["2018-12-28",22.6498,23.0593,22.4732,22.7783,302200.0],["2018-12-31",22.8666,22.979,22.1921,22.8264,349700.0],["2019-01-02",22.5213,23.1877,22.4491,23.0994,427500.0],["2019-01-03",22.979,23.541,22.8023,22.987,302000.0],["2019-01-04",23.3724,23.7337,23.1476,23.6293,311300.0],["2019-01-07",22.4651,23.7257,22.152,23.533,784800.0],["2019-01-08",23.5972,23.7257,22.0958,23.4768,539900.0],["2019-01-09",23.4687,23.6454,23.2359,23.4286,369800.0],["2019-01-10",23.3242,23.5972,23.1877,23.4848,362900.0],["2019-01-11",23.3162,23.549,23.2199,23.525,399000.0],["2019-01-14",23.2841,23.6213,23.2841,23.4366,425200.0],["2019-01-15",23.3323,23.6775,23.1396,23.6374,426600.0],["2019-01-16",23.7498,24.1673,23.7016,24.0709,501600.0],["2019-01-17",23.8702,24.2476,23.8461,24.1833,615800.0],["2019-01-18",24.1914,24.5205,24.079,24.3921,566300.0],["2019-01-22",24.2074,24.4965,23.9665,24.3118,645700.0],["2019-01-23",24.2716,24.4965,24.1352,24.4724,629600.0],["2019-01-24",24.3921,25.6928,23.9344,24.6972,641200.0],["2019-01-25",24.8096,25.2753,24.1351,25.1629,478800.0],["2019-01-28",25.0264,25.3315,24.922,25.2994,557700.0],["2019-01-29",25.2913,25.476,25.0986,25.1067,405800.0],["2019-01-30",25.187,25.3716,24.9943,25.1388,529200.0],["2019-01-31",25.0665,25.3556,24.649,25.3154,828200.0],["2019-02-01",25.3315,25.4198,24.3439,25.2833,327600.0],["2019-02-04",25.2994,25.6366,25.1629,25.6125,342400.0],["2019-02-05",25.6125,25.749,25.3315,25.7088,401900.0],["2019-02-06",25.6285,25.8212,25.5964,25.7891,247100.0],["2019-02-07",25.8935,26.2468,25.7329,26.2147,540200.0],["2019-02-08",26.0942,26.3672,25.9096,26.319,733700.0],["2019-02-11",26.3913,26.7606,26.2468,26.7526,503200.0],["2019-02-12",26.857,27.0979,26.7767,26.9614,495000.0],["2019-02-13",26.9694,27.1059,26.8168,27.0497,259400.0],["2019-02-14",26.8329,26.9854,26.6964,26.857,468600.0],["2019-02-15",27.0336,27.3468,26.9935,27.2986,420500.0],["2019-02-19",27.1781,27.973,26.9292,27.8445,702400.0],["2019-02-20",27.7803,28.4869,27.6197,28.4869,587100.0],["2019-02-21",28.4146,28.5752,28.3183,28.527,582800.0],["2019-02-22",28.5752,28.7518,28.4066,28.7438,504100.0],["2019-02-25",28.9044,29.0971,28.7759,28.8401,591800.0],["2019-02-26",28.7358,28.8803,28.3905,28.4066,375900.0],["2019-02-27",28.3584,28.5832,28.2621,28.535,350200.0],["2019-02-28",28.535,28.8179,28.4866,28.6724,456700.0],["2019-03-01",28.8745,28.8906,28.5189,28.8017,462900.0],["2019-03-04",28.7532,28.8583,28.4623,28.6401,609900.0],["2019-03-05",28.6401,28.826,28.333,28.6886,433500.0],["2019-03-06",28.6643,28.7532,28.1795,28.2522,486000.0],["2019-03-07",28.2522,28.3007,27.8724,27.9451,534000.0],["2019-03-08",27.8158,28.3815,27.6946,28.2764,633500.0],["2019-03-11",28.3249,28.3815,28.0502,28.1067,752200.0],["2019-03-12",28.0906,28.1795,27.8077,27.937,540900.0],["2019-03-13",28.0906,28.2118,27.7269,27.7269,941500.0],["2019-03-14",27.7592,28.0906,27.5411,27.8805,402300.0],["2019-03-15",27.84,28.2684,27.7754,27.937,1475800.0],["2019-03-18",28.0744,28.4542,27.9532,28.3653,521000.0],["2019-03-19",28.5512,28.5512,27.7673,27.832,326000.0],["2019-03-20",27.4279,27.8805,27.2663,27.3148,675300.0],["2019-03-21",27.137,27.2259,26.5875,26.6602,791700.0],["2019-03-22",26.5066,26.539,25.5773,25.8197,833200.0],["2019-03-25",25.844,26.2884,25.7632,26.046,318600.0],["2019-03-26",26.1834,26.9673,26.1834,26.943,493900.0],["2019-03-27",26.8865,27.1531,26.6844,26.9915,216300.0],["2019-03-28",26.9834,27.3794,26.7733,27.3552,245400.0],["2019-03-29",27.541,27.5895,27.0481,27.1774,296700.0],["2019-04-01",27.4602,27.9451,27.3956,27.9047,377000.0],["2019-04-02",27.8077,28.0017,27.5653,27.7673,257600.0],["2019-04-03",28.0178,28.1391,27.735,27.7592,242000.0],["2019-04-04",27.8158,28.2199,27.7835,28.1633,248100.0],["2019-04-05",28.1956,28.3249,27.9855,28.2926,217300.0],["2019-04-08",28.2441,28.3815,28.0744,28.2199,267300.0],["2019-04-09",28.1552,28.2684,27.5734,27.6219,329100.0],["2019-04-10",27.7027,27.735,27.3552,27.735,278700.0],["2019-04-11",27.8885,28.0017,27.6542,27.7997,213800.0],["2019-04-12",28.1552,28.2845,27.7027,28.1956,290900.0],["2019-04-15",28.2441,28.2441,27.7996,27.8401,224200.0],["2019-04-16",27.8643,28.1633,27.7027,28.1391,445400.0],["2019-04-17",28.0825,28.0906,27.6865,27.9936,243200.0],["2019-04-18",27.8885,27.9451,27.4683,27.541,261500.0],["2019-04-22",27.5491,27.6219,27.0885,27.2824,355800.0],["2019-04-23",27.3552,27.9209,27.2501,27.8805,376700.0],["2019-04-24",27.638,28.5512,27.638,28.3088,517200.0],["2019-04-25",28.4057,28.5755,28.0582,28.5108,260100.0],["2019-04-26",28.527,28.8745,28.236,28.7936,235400.0],["2019-04-29",28.9149,29.2947,28.9149,29.1896,389800.0],["2019-04-30",29.1411,29.3998,28.9634,29.0603,289900.0],["2019-05-01",29.1169,29.2866,28.6078,28.7209,236000.0],["2019-05-02",28.7532,29.1977,28.7371,29.1331,205900.0],["2019-05-03",29.1331,29.521,28.8583,29.4482,306400.0],["2019-05-06",29.0684,29.6099,29.0361,29.4563,255000.0],["2019-05-07",29.2058,29.3189,28.5916,28.7371,444700.0],["2019-05-08",28.6643,28.8179,28.3168,28.3492,313000.0],["2019-05-09",28.2199,28.3977,27.929,28.3169,437500.0],["2019-05-10",28.1876,28.3249,27.8077,28.2926,218300.0],["2019-05-13",27.9694,27.9694,27.04,27.1531,398500.0],["2019-05-14",27.2097,27.4683,27.0562,27.3228,317300.0],["2019-05-15",27.0723,27.1612,26.6602,27.1127,247500.0],["2019-05-16",27.2744,27.7269,27.2744,27.5572,192000.0],["2019-05-17",27.2905,27.6623,27.0077,27.0158,260000.0],["2019-05-20",26.9349,27.3875,26.9349,27.1047,185000.0],["2019-05-21",27.1774,27.3229,27.0562,27.3067,142200.0],["2019-05-22",27.2178,27.2824,26.8137,26.9107,131100.0],["2019-05-23",26.6359,26.6359,26.2076,26.4986,310600.0],["2019-05-24",26.6602,26.9754,26.6602,26.8945,125800.0],["2019-05-28",26.8784,26.9915,26.6359,26.6763,260500.0],["2019-05-29",26.442,26.8703,26.3127,26.7733,219200.0],["2019-05-30",26.8384,26.9849,26.0491,26.2688,207500.0],["2019-05-31",25.9514,26.1142,25.7887,25.8538,371700.0],["2019-06-03",25.8538,26.3908,25.7968,26.163,297500.0],["2019-06-04",26.4478,27.0581,26.4478,26.9849,241100.0],["2019-06-05",26.871,27.0581,26.3908,26.7489,397900.0],["2019-06-06",26.6757,26.8303,26.2444,26.5373,246200.0],["2019-06-07",26.5048,26.5373,26.1711,26.1955,236100.0],["2019-06-10",26.3013,26.7652,26.3013,26.4722,225000.0],["2019-06-11",26.5861,26.7326,26.2199,26.3664,218500.0],["2019-06-12",26.4153,26.6024,26.2281,26.3502,260300.0],["2019-06-13",26.4478,26.7001,26.3257,26.4234,174200.0],["2019-06-14",26.4478,26.4559,26.0979,26.3502,147300.0],["2019-06-17",26.3827,26.5292,25.8049,25.9189,301600.0],["2019-06-18",25.9595,26.5048,25.9595,26.4153,204300.0],["2019-06-19",26.4153,26.7408,26.1386,26.1548,240800.0],["2019-06-20",26.3746,26.3746,25.7968,26.1386,207300.0],["2019-06-21",25.9677,26.3176,25.9677,26.0897,836700.0],["2019-06-24",26.0897,26.342,25.9677,26.0002,279000.0],["2019-06-25",25.984,26.521,25.8212,26.3502,471800.0],["2019-06-26",26.4234,26.578,26.1467,26.1874,230800.0],["2019-06-27",26.2769,26.6431,26.2769,26.635,224200.0],["2019-06-28",26.7652,27.3267,26.7245,27.0581,498400.0],["2019-07-01",27.3185,27.465,26.7896,27.0175,208400.0],["2019-07-02",27.0093,27.0175,26.4804,26.8221,249300.0],["2019-07-03",26.9686,27.1395,26.8221,26.9524,118800.0],["2019-07-05",27.0826,27.3267,27.0419,27.2128,171200.0],["2019-07-08",27.1232,27.1639,26.9035,27.0337,240000.0],["2019-07-09",26.9198,27.0256,26.5699,26.9605,253900.0],["2019-07-10",26.9849,27.0419,26.6838,26.7164,156000.0],["2019-07-11",26.7164,26.8628,26.521,26.7408,295900.0],["2019-07-12",26.8791,27.107,26.7326,27.0012,247300.0],["2019-07-15",27.0826,27.0826,26.3583,26.4315,202200.0],["2019-07-16",26.4478,26.5617,26.2525,26.3827,201200.0],["2019-07-17",26.3013,26.4397,26.0165,26.2037,191100.0],["2019-07-18",26.2851,26.5617,26.1223,26.4071,184000.0],["2019-07-19",26.3013,26.6106,26.3013,26.3339,190500.0],["2019-07-22",26.2932,26.3095,25.9758,26.1874,166000.0],["2019-07-23",26.3095,26.5455,26.0653,26.4559,306000.0],["2019-07-24",27.3674,28.6369,26.8628,28.4741,1034800.0],["2019-07-25",28.5718,29.174,28.3358,28.5148,570000.0],["2019-07-26",28.5392,29.06,28.4009,28.9705,380300.0],["2019-07-29",28.9705,29.1821,28.4416,28.4741,365900.0],["2019-07-30",28.2788,29.0926,28.2788,29.0519,303500.0],["2019-07-31",28.9624,29.3286,28.8485,28.9217,347400.0],["2019-08-01",28.8729,29.2065,28.2951,28.466,582000.0],["2019-08-02",28.4009,28.4497,27.815,28.2869,286100.0],["2019-08-05",27.815,27.9126,27.343,27.815,455100.0],["2019-08-06",28.0347,28.1079,27.343,27.8638,227700.0],["2019-08-07",27.4406,27.7417,27.1477,27.6766,243200.0],["2019-08-08",27.9045,28.2544,27.6034,28.1323,316300.0],["2019-08-09",28.0835,28.1161,27.8068,28.0265,193400.0],["2019-08-12",27.7905,27.8882,27.5464,27.7824,211500.0],["2019-08-13",27.7743,28.4253,27.7417,28.2381,309000.0],["2019-08-14",27.7092,27.8068,27.0744,27.286,349000.0],["2019-08-15",27.4813,27.5708,27.0581,27.0663,175300.0],["2019-08-16",27.2453,27.7905,27.2453,27.6766,412800.0],["2019-08-19",28.1161,28.1649,27.8719,28.0347,236300.0],["2019-08-20",27.9207,27.9207,27.3674,27.465,158400.0],["2019-08-21",27.7092,27.7092,27.3674,27.5301,252100.0],["2019-08-22",27.7417,28.0591,27.4081,27.6115,208800.0],["2019-08-23",27.4813,27.7254,26.4966,26.5943,322600.0],["2019-08-26",26.814,27.0663,26.4966,26.8628,210200.0],["2019-08-27",27.0175,27.0337,26.2037,26.3664,184200.0],["2019-08-28",26.2932,26.7896,26.2932,26.5211,179300.0],["2019-08-29",26.7997,27.1521,26.7997,27.0046,169100.0],["2019-08-30",27.0865,27.3078,26.5948,26.7833,441700.0],["2019-09-03",26.5948,26.7014,25.9392,26.1277,395400.0],["2019-09-04",26.4145,26.603,26.0047,26.2178,132800.0],["2019-09-05",26.603,27.2587,26.562,26.7587,209900.0],["2019-09-06",26.7997,26.8653,26.3981,26.4473,203900.0],["2019-09-09",26.6194,27.2013,26.5374,27.1357,254500.0],["2019-09-10",27.2341,27.5291,27.1029,27.4635,219200.0],["2019-09-11",27.6602,28.193,27.1931,28.1356,216400.0],["2019-09-12",28.0045,28.5945,27.7422,28.4716,280600.0],["2019-09-13",28.6847,28.9961,28.5126,28.7585,216400.0],["2019-09-16",28.5372,28.8732,28.4552,28.6765,162200.0],["2019-09-17",28.5208,28.6601,27.9881,28.1356,198200.0],["2019-09-18",28.0536,28.2913,27.8815,28.2094,199700.0],["2019-09-19",28.152,28.6027,27.9471,27.9799,180700.0],["2019-09-20",27.9635,28.2667,27.7832,27.9717,938700.0],["2019-09-23",27.7586,28.1028,27.693,27.9225,171600.0],["2019-09-24",27.8897,27.9389,27.2587,27.5209,440600.0],["2019-09-25",27.7422,28.2012,27.7176,28.152,281700.0],["2019-09-26",28.0454,28.1274,27.8651,27.8897,363400.0],["2019-09-27",28.193,28.3651,27.9635,28.1438,412200.0],["2019-09-30",28.2339,28.2667,27.8979,27.9553,192900.0],["2019-10-01",28.2503,28.2585,27.3324,27.4717,400300.0],["2019-10-02",27.4062,27.4799,27.1275,27.2996,226700.0],["2019-10-03",27.2259,27.4226,26.9226,27.3898,158800.0],["2019-10-04",27.398,27.7914,27.2341,27.7668,156800.0],["2019-10-07",27.7586,27.7914,27.5373,27.6439,152700.0],["2019-10-08",27.316,27.5947,27.2013,27.439,402900.0],["2019-10-09",27.7504,27.775,27.5537,27.6602,236900.0],["2019-10-10",27.8323,28.152,27.8078,27.8815,272000.0],["2019-10-11",28.4142,28.6027,28.0127,28.0209,232600.0],["2019-10-14",27.9143,28.0208,27.8733,27.9389,118500.0],["2019-10-15",27.9635,28.2831,27.8078,28.1028,180900.0],["2019-10-16",28.1766,28.2831,27.8815,27.9963,165000.0],["2019-10-17",28.1766,28.2421,27.9307,28.1602,160800.0],["2019-10-18",28.029,28.3897,27.5291,28.3159,153900.0],["2019-10-21",28.6519,28.906,28.2175,28.6765,150800.0],["2019-10-22",28.6519,29.1191,28.3077,28.6109,355000.0],["2019-10-23",28.9388,28.9469,27.7422,28.111,249300.0],["2019-10-24",28.0618,28.1356,27.7094,28.0045,162400.0],["2019-10-25",28.0208,28.3241,27.9963,28.1602,147200.0],["2019-10-28",28.2175,28.57,28.1848,28.4716,143900.0],["2019-10-29",28.4224,28.8158,28.3733,28.7257,311500.0],["2019-10-30",28.7257,28.7912,28.3651,28.5617,187800.0],["2019-10-31",28.3651,28.3651,27.816,28.1274,284300.0],["2019-11-01",28.2913,28.5208,28.2503,28.5126,131000.0],["2019-11-04",28.7175,28.8486,28.6355,28.8076,161300.0],["2019-11-05",28.8732,29.1846,28.6929,28.8404,268800.0],["2019-11-06",28.824,28.9797,28.6519,28.947,139900.0],["2019-11-07",29.201,29.3567,28.6847,28.8076,153800.0],["2019-11-08",28.7585,29.0453,28.6683,28.8076,118500.0],["2019-11-11",28.57,28.9306,28.4798,28.6109,111800.0],["2019-11-12",28.6355,28.865,28.4798,28.6355,171500.0],["2019-11-13",28.4142,28.5781,28.2175,28.3569,130200.0],["2019-11-14",28.3077,28.5372,28.2175,28.406,192900.0],["2019-11-15",28.5699,28.7503,28.4142,28.5208,324800.0],["2019-11-18",28.4634,28.4716,28.1274,28.4388,168000.0],["2019-11-19",28.5044,28.6109,28.3159,28.4388,159400.0],["2019-11-20",28.2831,28.4142,27.8405,28.1028,253200.0],["2019-11-21",28.3405,28.3405,27.9389,28.0618,103500.0],["2019-11-22",28.1766,28.2667,27.9963,28.0618,141600.0],["2019-11-25",28.152,28.447,28.0946,28.2995,166400.0],["2019-11-26",28.2503,28.4224,28.1438,28.3487,142000.0],["2019-11-27",28.5302,28.5549,28.2992,28.4724,89000.0],["2019-11-29",28.3982,28.7942,28.3074,28.3487,72000.0],["2019-12-02",28.4559,28.5879,28.1259,28.1837,149100.0],["2019-12-03",27.9196,28.1424,27.7629,28.0929,239000.0],["2019-12-04",28.2909,28.5962,28.2909,28.4064,216800.0],["2019-12-05",28.5714,28.6704,28.4394,28.5384,156600.0],["2019-12-06",28.7282,29.0087,28.5549,28.5714,206400.0],["2019-12-09",28.5054,28.6457,28.3817,28.4807,128400.0],["2019-12-10",28.4972,28.6374,28.4972,28.5879,109000.0],["2019-12-11",28.6292,28.6787,28.3734,28.4807,98600.0],["2019-12-12",28.6127,29.2397,28.5054,29.116,148000.0],["2019-12-13",29.017,29.116,28.6209,28.8024,132600.0],["2019-12-16",29.1242,29.248,28.8355,28.8685,244600.0],["2019-12-17",28.9922,29.314,28.9262,29.248,179600.0],["2019-12-18",29.4047,29.4047,29.0417,29.0665,214800.0],["2019-12-19",29.0087,29.1985,28.7859,28.9757,199600.0],["2019-12-20",29.0747,29.2067,28.8685,29.0005,738200.0],["2019-12-23",29.0995,29.1407,28.6539,28.6869,134900.0],["2019-12-24",28.7777,28.7777,28.5467,28.6787,57300.0],["2019-12-26",28.7942,28.7942,28.6209,28.6952,81000.0],["2019-12-27",28.7447,28.7447,28.3899,28.4477,196100.0],["2019-12-30",28.6209,28.687,28.4064,28.5797,209400.0],["2019-12-31",28.5137,28.6622,28.4642,28.4724,209600.0],["2020-01-02",28.5302,28.5302,27.9692,28.2497,274100.0],["2020-01-03",27.8784,28.2827,27.7216,28.2002,236200.0],["2020-01-06",27.9279,28.2992,27.7629,28.2167,285500.0],["2020-01-07",28.0517,28.0847,27.7959,27.8289,279500.0],["2020-01-08",27.9279,28.1672,27.9279,28.0269,177700.0],["2020-01-09",28.1424,28.1424,27.8949,27.9609,127000.0],["2020-01-10",27.9362,28.0187,27.7051,27.8371,177000.0],["2020-01-13",27.9609,28.2084,27.8041,28.1672,157800.0],["2020-01-14",28.1589,28.4312,27.9939,28.3239,349000.0],["2020-01-15",28.2332,28.3404,28.0352,28.2249,306200.0],["2020-01-16",28.3899,28.6292,28.3899,28.5549,162000.0],["2020-01-17",28.7447,28.7447,28.4064,28.4312,166700.0],["2020-01-21",28.3239,28.3734,27.9609,27.9939,120100.0],["2020-01-22",28.1177,28.1177,27.8124,28.0764,164000.0],["2020-01-23",28.0187,28.1094,27.7381,27.9939,187600.0],["2020-01-24",28.0352,28.0352,27.5236,27.7546,353700.0],["2020-01-27",27.3586,27.5731,27.2926,27.3916,222600.0],["2020-01-28",27.5731,27.8866,27.4164,27.5154,240000.0],["2020-01-29",26.2943,27.0698,26.2943,26.7481,687300.0],["2020-01-30",26.5006,27.4494,26.5006,27.1359,312200.0],["2020-01-31",26.8883,26.9543,26.3025,26.3851,375000.0],["2020-02-03",26.5996,26.9048,26.4923,26.6161,297700.0],["2020-02-04",26.8966,26.9791,26.6738,26.7233,201800.0],["2020-02-05",27.0451,27.4411,26.8636,27.3916,228400.0],["2020-02-06",27.5566,27.6226,26.9296,26.9708,137500.0],["2020-02-07",26.7976,26.8966,26.4923,26.5583,137300.0],["2020-02-10",26.4016,26.5831,26.4016,26.5831,115900.0],["2020-02-11",26.6986,26.9131,26.5006,26.5253,196400.0],["2020-02-12",26.8058,26.8388,26.5171,26.6903,218700.0],["2020-02-13",26.6161,26.8718,26.6161,26.8058,119300.0],["2020-02-14",26.7481,27.1194,26.5006,26.5253,183200.0],["2020-02-18",26.4263,26.5831,26.1128,26.3026,202300.0],["2020-02-19",26.3603,26.6161,26.2943,26.3933,189500.0],["2020-02-20",26.3521,26.6656,26.3191,26.5583,162300.0],["2020-02-21",26.5253,26.5583,26.1045,26.2778,380700.0],["2020-02-24",25.5848,25.9148,25.4115,25.7498,425300.0],["2020-02-25",25.7085,25.758,24.7185,24.735,308700.0],["2020-02-26",24.9247,25.164,24.2482,24.2564,439000.0],["2020-02-27",23.8905,24.5558,23.5247,23.5413,413400.0],["2020-02-28",22.8761,23.3085,21.9613,22.3688,683300.0],["2020-03-02",22.4187,23.5746,22.2358,23.5662,454000.0],["2020-03-03",23.5746,23.7741,22.3023,22.5933,561200.0],["2020-03-04",22.8345,22.8345,22.0445,22.7264,459200.0],["2020-03-05",22.0279,22.1526,21.5705,21.9115,414400.0],["2020-03-06",20.9884,22.0944,20.9219,21.9697,578600.0],["2020-03-09",20.3897,20.8221,19.3586,19.7993,481800.0],["2020-03-10",20.4645,20.6392,19.3336,20.3814,376600.0],["2020-03-11",19.7744,19.8658,18.6601,19.0176,583200.0],["2020-03-12",17.5957,18.8846,17.0219,17.9782,541700.0],["2020-03-13",18.6351,20.6475,18.4439,20.5893,619000.0],["2020-03-16",18.0863,20.1735,18.0863,19.7078,674400.0],["2020-03-17",20.1402,21.5456,19.2754,21.4208,765000.0],["2020-03-18",20.2234,21.8782,19.8825,21.0466,638400.0],["2020-03-19",20.8304,23.691,19.6164,22.1775,710000.0],["2020-03-20",21.9198,22.3355,19.8825,20.0737,757000.0],["2020-03-23",20.1984,20.5144,18.0198,18.1861,581200.0],["2020-03-24",19.0592,19.924,18.71,19.5914,458900.0],["2020-03-25",19.7161,20.2982,18.0946,18.369,556100.0],["2020-03-26",18.4272,20.0654,18.0031,19.8741,402000.0],["2020-03-27",19.1673,19.5914,18.8596,19.0426,359300.0],["2020-03-30",19.1341,19.7161,19.0343,19.6579,471400.0],["2020-03-31",19.4168,19.791,18.9012,19.3752,519400.0],["2020-04-01",18.4023,18.9428,17.762,18.5021,552000.0],["2020-04-02",18.3358,19.1923,18.2526,18.8513,354500.0],["2020-04-03",18.6351,19.608,18.0115,18.3773,374200.0],["2020-04-06",19.2671,19.6579,18.9677,19.5498,366100.0],["2020-04-07",20.2816,20.581,19.7577,20.1319,550400.0],["2020-04-08",20.3731,21.0466,19.949,20.6142,406800.0],["2020-04-09",21.0383,22.4436,20.7972,22.3854,276600.0],["2020-04-13",22.3355,22.3355,20.6475,20.8304,232000.0],["2020-04-14",21.0217,21.5372,20.5061,20.7639,220800.0],["2020-04-15",20.2151,20.3648,19.4584,19.5831,349500.0],["2020-04-16",19.5166,19.7161,18.7183,19.2505,341400.0],["2020-04-17",19.949,20.5311,19.5831,20.3564,305900.0],["2020-04-20",19.8326,20.6974,19.7993,20.2567,275500.0],["2020-04-21",19.7161,20.082,19.4833,19.8409,229700.0],["2020-04-22",20.3398,20.3398,19.4999,19.5249,231700.0],["2020-04-23",19.5997,20.107,19.4417,19.8575,255400.0],["2020-04-24",20.082,20.2483,19.6164,19.9739,183700.0],["2020-04-27",20.2567,21.4125,20.1569,21.2379,278500.0],["2020-04-28",21.6204,22.0528,21.346,21.637,320200.0],["2020-04-29",22.2856,23.2004,21.6454,22.7846,400900.0],["2020-04-30",22.1942,22.2773,21.6703,22.1277,316000.0],["2020-05-01",21.5456,21.6454,20.9552,21.3044,297400.0],["2020-05-04",20.9718,21.1714,20.4147,20.7722,249600.0],["2020-05-05",21.0217,21.3044,20.0238,20.0321,245300.0],["2020-05-06",20.1735,20.423,19.5748,19.6413,262000.0],["2020-05-07",19.9822,20.24,19.5582,19.6413,192500.0],["2020-05-08",20.1735,20.7057,20.1236,20.6641,228700.0],["2020-05-11",20.2982,20.5228,19.5831,19.8159,353700.0],["2020-05-12",19.8492,19.9074,18.5353,18.5686,291200.0],["2020-05-13",18.4439,18.4439,17.2215,17.6123,426900.0],["2020-05-14",17.2381,18.1778,16.8473,17.8119,348700.0],["2020-05-15",17.7786,17.92,17.5042,17.6705,383900.0],["2020-05-18",18.4771,19.3004,18.1695,19.2172,516200.0],["2020-05-19",19.1174,19.5249,18.0364,18.0364,266300.0],["2020-05-20",18.4356,19.1507,18.2526,19.0509,340600.0],["2020-05-21",18.8929,19.2921,18.8929,19.001,392800.0],["2020-05-22",19.0925,19.2671,18.6268,18.9012,235400.0],["2020-05-26",19.5748,20.4645,19.5665,20.1486,399500.0],["2020-05-27",21.0217,21.4291,20.6891,21.346,643800.0],["2020-05-28",21.7285,21.7285,20.3232,20.423,352900.0],["2020-05-29",20.0536,20.2971,19.6339,19.9697,340200.0],["2020-06-01",20.146,20.3138,19.6759,19.7011,340100.0],["2020-06-02",19.9697,20.104,19.3317,19.4325,336400.0],["2020-06-03",19.9529,20.8427,19.8018,20.4146,454600.0],["2020-06-04",20.2635,20.8259,20.0704,20.7839,459300.0],["2020-06-05",21.8248,23.0755,21.7241,22.6222,515000.0],["2020-06-08",23.1427,23.3022,22.362,22.5887,351300.0],["2020-06-09",21.9255,22.7397,21.766,22.32,291300.0],["2020-06-10",22.2109,22.2109,21.019,21.1029,426900.0],["2020-06-11",19.9697,20.4481,19.6423,19.7095,588000.0],["2020-06-12",20.6328,20.6328,19.5164,20.2803,668500.0],["2020-06-15",19.4241,20.1879,19.2646,19.9865,621000.0],["2020-06-16",20.8595,20.9938,20.1376,20.616,359800.0],["2020-06-17",20.5489,20.6832,19.8438,19.9361,386200.0],["2020-06-18",19.7263,20.2047,19.6759,19.8522,421300.0],["2020-06-19",20.0788,20.6244,19.5416,20.6244,3115000.0],["2020-06-22",20.2887,20.8427,19.8773,20.6496,401900.0],["2020-06-23",20.9938,21.1029,20.0117,20.0788,554800.0],["2020-06-24",19.8773,19.8773,18.9792,18.9792,618800.0],["2020-06-25",18.8617,19.7766,18.8617,19.7766,324900.0],["2020-06-26",19.3821,19.466,18.8533,19.1219,724300.0],["2020-06-29",19.4576,20.2635,19.3485,20.1292,337800.0],["2020-06-30",20.0452,20.7335,19.8941,20.5825,329700.0],["2020-07-01",20.5405,20.6496,19.6171,19.6843,350400.0],["2020-07-02",20.2887,20.3726,19.5248,19.6339,279900.0],["2020-07-06",20.2635,20.3978,19.4744,19.5668,271900.0],["2020-07-07",19.3065,19.8941,18.9792,19.0211,219100.0],["2020-07-08",18.8868,19.1135,18.2992,18.6266,370200.0],["2020-07-09",18.5007,18.9876,17.8124,17.8879,379700.0],["2020-07-10",17.8963,18.6686,17.8963,18.6518,266000.0],["2020-07-13",18.8868,19.4241,18.4923,19.0128,282800.0],["2020-07-14",18.9288,19.1974,18.4839,18.8533,258400.0],["2020-07-15",19.3401,19.8522,19.2982,19.7514,268500.0],["2020-07-16",19.55,20.0368,19.4073,19.7263,184300.0],["2020-07-17",19.6843,19.9277,19.1806,19.1974,198900.0],["2020-07-20",18.9876,19.3233,18.6686,18.6938,258500.0],["2020-07-21",18.9036,19.7095,18.9036,19.6843,259900.0],["2020-07-22",19.466,19.5919,19.0463,19.2646,308000.0],["2020-07-23",19.2478,19.8186,19.2478,19.6087,256600.0],["2020-07-24",19.6759,19.9109,19.3569,19.4241,215700.0],["2020-07-27",19.2394,20.0536,18.8029,18.9036,290500.0],["2020-07-28",18.7777,19.273,18.6518,18.996,314400.0],["2020-07-29",20.7671,20.7671,19.3737,19.9109,442500.0],["2020-07-30",20.0368,20.0368,18.7777,19.0799,577800.0],["2020-07-31",18.8868,19.0128,18.4587,18.9036,411000.0],["2020-08-03",18.9876,19.2058,18.677,19.0211,324900.0],["2020-08-04",18.9288,19.1303,18.5679,18.8701,252700.0],["2020-08-05",19.1219,19.4241,18.9036,19.3905,391100.0],["2020-08-06",19.3065,19.5584,19.2646,19.3989,177600.0],["2020-08-07",19.2226,20.1544,19.0631,20.146,222200.0],["2020-08-10",20.2467,21.0693,19.7011,20.5153,322200.0],["2020-08-11",20.9098,21.4051,20.7419,20.8679,281800.0],["2020-08-12",21.3547,21.3547,20.3055,20.4985,207200.0],["2020-08-13",20.2803,20.7923,20.0956,20.2215,217900.0],["2020-08-14",20.02,20.7923,19.9445,20.5489,289600.0],["2020-08-17",20.423,20.5153,20.0872,20.2887,283700.0],["2020-08-18",20.2215,20.7084,19.7179,19.785,299600.0],["2020-08-19",19.7934,20.2467,19.5752,20.0033,263600.0],["2020-08-20",19.6927,19.8941,19.6171,19.8102,402600.0],["2020-08-21",19.7263,20.0452,19.6927,19.9025,1384200.0],["2020-08-24",20.146,20.5825,19.8186,20.4901,204400.0],["2020-08-25",20.7587,20.8511,20.2887,20.4482,212700.0],["2020-08-26",20.4733,20.4733,19.8018,19.8354,213900.0],["2020-08-27",19.8774,20.4482,19.8774,20.2047,184700.0],["2020-08-28",20.3558,20.3558,19.9445,20.0956,168800.0],["2020-08-31",20.0024,20.299,19.8922,19.9007,286600.0],["2020-09-01",19.7566,20.0956,19.6803,19.943,155100.0],["2020-09-02",19.8837,20.3244,19.8244,20.1888,212200.0],["2020-09-03",20.2651,20.9601,20.0532,20.1465,196600.0],["2020-09-04",20.5109,20.816,20.1549,20.4855,219600.0],["2020-09-08",20.2736,20.3922,19.2819,19.5701,400900.0],["2020-09-09",19.6549,19.6549,19.1294,19.3074,284700.0],["2020-09-10",19.443,19.5108,18.9853,19.1463,306500.0],["2020-09-11",19.1718,19.3752,18.8921,19.0446,176000.0],["2020-09-14",19.07,19.4684,18.9683,19.3497,199200.0],["2020-09-15",19.5362,19.6718,19.0785,19.1463,196100.0],["2020-09-16",19.0616,19.5108,19.0361,19.265,200600.0],["2020-09-17",18.9853,19.2311,18.9429,19.104,208300.0],["2020-09-18",19.3497,19.4176,18.8666,18.926,836400.0],["2020-09-21",18.4852,19.2396,17.7818,17.9767,378700.0],["2020-09-22",17.9852,18.2395,17.5021,17.5953,214800.0],["2020-09-23",17.5953,17.9513,17.1376,17.1461,276700.0],["2020-09-24",17.1715,17.7563,17.019,17.4512,229500.0],["2020-09-25",17.2308,17.8411,17.2308,17.7818,213700.0],["2020-09-28",18.0445,18.3496,18.0191,18.1547,183000.0],["2020-09-29",18.1801,18.1801,17.3919,18.0615,205000.0],["2020-09-30",18.0021,18.4005,17.9428,18.1462,196000.0],["2020-10-01",18.0191,18.2649,17.8411,18.1716,234900.0],["2020-10-02",17.9089,18.8243,17.9089,18.731,181800.0],["2020-10-05",18.9599,19.3667,18.909,19.2989,173600.0],["2020-10-06",19.5701,20.0278,19.2057,19.248,310300.0],["2020-10-07",19.4345,19.9176,18.926,19.621,194600.0],["2020-10-08",19.7651,19.943,19.5955,19.7905,155100.0],["2020-10-09",19.943,19.943,19.4684,19.5447,171100.0],["2020-10-12",19.4515,20.0956,19.443,20.0447,157300.0],["2020-10-13",19.8159,19.9346,19.443,19.4515,157800.0],["2020-10-14",19.3921,19.6549,19.087,19.104,112400.0],["2020-10-15",18.9175,19.604,18.9175,19.5532,149500.0],["2020-10-16",19.426,19.8583,19.2057,19.443,137200.0],["2020-10-19",19.4599,19.7142,19.3074,19.3413,114900.0],["2020-10-20",19.5447,20.0278,19.5362,19.7481,205400.0],["2020-10-21",19.7227,20.1465,19.7057,19.9346,153500.0],["2020-10-22",19.9769,20.7313,19.9769,20.6804,181200.0],["2020-10-23",20.8414,21.172,20.5024,20.7397,154000.0],["2020-10-26",20.3922,20.6126,20.2058,20.5787,191600.0],["2020-10-27",20.5787,20.6635,19.96,19.9854,222300.0],["2020-10-28",19.621,20.4516,19.4091,19.4684,304200.0],["2020-10-29",19.4006,19.7905,19.1633,19.5955,262300.0],["2020-10-30",19.5447,20.0193,19.4938,19.8244,270300.0],["2020-11-02",20.1041,20.5872,19.6633,20.1549,286100.0],["2020-11-03",20.5872,20.9008,20.3838,20.5448,328000.0],["2020-11-04",20.0786,20.1295,18.9938,19.0361,227600.0],["2020-11-05",19.0531,19.6633,19.0531,19.5532,245300.0],["2020-11-06",19.6549,19.8329,19.2819,19.4175,178600.0],["2020-11-09",20.7652,22.5959,20.1465,21.8755,604700.0],["2020-11-10",22.2484,22.545,21.7568,22.1552,288600.0],["2020-11-11",22.1975,22.1975,21.155,21.4263,224700.0],["2020-11-12",21.1974,21.5703,20.6889,21.1042,315400.0],["2020-11-13",21.2822,21.9433,21.2144,21.7399,196200.0],["2020-11-16",22.4349,22.8163,21.9263,22.6806,240300.0],["2020-11-17",22.3331,22.5196,21.9433,22.4942,291400.0],["2020-11-18",22.5959,22.5959,21.8839,21.9094,244700.0],["2020-11-19",21.85,21.9602,21.2059,21.9009,321100.0],["2020-11-20",21.5195,21.9433,21.2991,21.6043,176500.0],["2020-11-23",21.8585,22.206,21.6043,21.8585,206300.0],["2020-11-24",22.1636,22.8841,22.1213,22.8163,197800.0],["2020-11-25",22.5535,22.6467,22.1636,22.4094,172700.0],["2020-11-27",22.2823,22.4603,21.7907,21.9941,138000.0],["2020-11-30",21.8402,22.1309,21.1646,21.2245,339800.0],["2020-12-01",21.5324,22.0112,21.4468,21.558,199000.0],["2020-12-02",21.4468,21.8659,21.2929,21.7632,276100.0],["2020-12-03",21.7632,21.883,21.4212,21.7205,137900.0],["2020-12-04",21.9856,22.3704,21.6179,22.302,217000.0],["2020-12-07",22.0625,22.6611,21.7034,22.4046,253900.0],["2020-12-08",22.0796,22.5842,22.0796,22.5414,225900.0],["2020-12-09",22.8065,23.1828,22.473,22.8749,283600.0],["2020-12-10",22.6868,23.1058,22.5671,23.063,207900.0],["2020-12-11",22.7295,23.4051,22.5329,23.2939,355700.0],["2020-12-14",23.4222,23.6018,22.7894,22.9775,323200.0],["2020-12-15",23.2854,23.7728,22.6953,23.6959,330400.0],["2020-12-16",23.7728,23.807,23.5419,23.5676,283800.0],["2020-12-17",23.636,23.6787,23.2683,23.6616,269700.0],["2020-12-18",23.7215,24.2517,23.1486,23.2255,937800.0],["2020-12-21",23.1571,23.4393,22.5756,22.9006,252300.0],["2020-12-22",22.9775,22.9775,22.4473,22.4987,169700.0],["2020-12-23",22.6868,23.3538,22.6868,23.2084,156700.0],["2020-12-24",23.2255,23.4137,22.9604,23.3794,128000.0],["2020-12-28",23.3966,23.7728,23.3966,23.4735,117300.0],["2020-12-29",23.4222,23.4735,22.9177,23.063,172600.0],["2020-12-30",23.0374,23.465,22.9348,23.3025,144100.0],["2020-12-31",23.2084,23.4735,23.063,23.3538,233500.0],["2021-01-04",23.5419,23.6445,22.7467,23.1229,220900.0],["2021-01-05",23.1486,23.636,22.9861,23.311,216400.0],["2021-01-06",23.9609,25.7567,23.9609,25.3805,541600.0],["2021-01-07",25.6712,25.9278,25.4916,25.7482,236100.0],["2021-01-08",25.7567,25.7567,25.1667,25.4745,249400.0],["2021-01-11",25.1325,25.8166,24.8246,25.7824,161600.0],["2021-01-12",26.056,26.6546,25.7824,26.3126,175800.0],["2021-01-13",26.2185,26.2185,25.8422,25.9962,155700.0],["2021-01-14",26.2784,26.6974,25.9449,26.3382,159500.0],["2021-01-15",25.9449,26.8257,25.7909,26.1244,178100.0],["2021-01-19",25.8337,26.2185,25.7653,25.9534,206700.0],["2021-01-20",26.1501,26.6119,25.714,26.1415,190700.0],["2021-01-21",26.1244,26.2527,25.4574,25.6456,188000.0],["2021-01-22",25.4831,26.1586,25.4147,26.0988,173900.0],["2021-01-25",25.8251,26.2271,25.3206,26.1672,155100.0],["2021-01-26",26.4408,26.4408,25.7909,25.8166,147000.0],["2021-01-27",25.1581,25.7311,24.2346,24.3115,328100.0],["2021-01-28",24.7819,24.7904,24.0465,24.0807,192400.0],["2021-01-29",24.1833,24.2602,23.465,23.4906,252800.0],["2021-02-01",23.6274,23.9524,23.2854,23.884,201300.0],["2021-02-02",24.132,24.303,23.7557,23.9353,290800.0],["2021-02-03",23.8669,23.9866,23.4821,23.884,175200.0],["2021-02-04",23.9096,24.6878,23.807,24.6451,173500.0],["2021-02-05",25.0042,25.0897,24.4056,24.9016,271700.0],["2021-02-08",25.0555,25.4318,24.7391,25.4061,194300.0],["2021-02-09",25.3206,25.8251,25.0641,25.808,178800.0],["2021-02-10",26.0047,26.1073,25.637,25.7396,118200.0],["2021-02-11",25.714,26.1159,25.2265,25.4061,229800.0],["2021-02-12",25.1752,25.56,25.141,25.4831,158700.0],["2021-02-16",25.7909,25.962,25.5772,25.8936,141000.0],["2021-02-17",25.6798,25.9534,25.5771,25.7054,141800.0],["2021-02-18",25.6285,25.9107,25.3206,25.3206,148500.0],["2021-02-19",25.5429,25.8508,25.4403,25.7909,255500.0],["2021-02-22",25.8166,26.723,25.7653,26.5948,434000.0],["2021-02-23",26.5948,27.6124,26.4579,26.8599,216000.0],["2021-02-24",27.0565,27.4756,26.9625,27.2019,188200.0],["2021-02-25",27.4499,27.4584,26.7059,26.723,174600.0],["2021-02-26",26.4818,26.723,25.8271,25.9822,252600.0],["2021-03-01",26.4215,27.0159,26.1114,26.9729,185500.0],["2021-03-02",26.8264,26.9298,25.6376,26.6283,187400.0],["2021-03-03",26.8781,28.0583,26.8781,27.5328,236300.0],["2021-03-04",27.662,28.4546,27.3519,27.5156,263600.0],["2021-03-05",28.2048,28.8509,28.0411,28.7044,336300.0],["2021-03-08",29.1179,29.6951,29.0232,29.3247,266900.0],["2021-03-09",29.2988,29.4711,28.1875,28.937,234500.0],["2021-03-10",28.9543,29.609,28.7044,29.3936,208500.0],["2021-03-11",29.3678,29.5745,28.8078,29.5142,262900.0],["2021-03-12",29.5487,30.6255,29.5487,30.5825,286800.0],["2021-03-15",30.8667,30.8667,29.721,30.1948,245000.0],["2021-03-16",29.876,30.1173,29.4453,30.0828,213300.0],["2021-03-17",30.3757,30.4791,29.7813,30.0914,198700.0],["2021-03-18",30.4188,31.2803,30.1,30.2551,215800.0],["2021-03-19",29.9794,30.6341,29.3161,30.4446,959800.0],["2021-03-22",30.1517,30.1517,29.1266,29.3678,220200.0],["2021-03-23",29.0749,29.5487,28.1962,28.3943,321800.0],["2021-03-24",28.6958,29.6348,28.334,28.3685,226800.0],["2021-03-25",28.3426,29.3419,28.1186,29.1696,188500.0],["2021-03-26",29.5831,30.0139,29.1524,29.9794,183100.0],["2021-03-29",29.5401,30.0569,28.9543,29.0835,260200.0],["2021-03-30",29.3161,29.9622,29.1524,29.4195,164900.0],["2021-03-31",29.2472,29.7037,28.9198,28.9973,258800.0],["2021-04-01",28.9543,29.3678,28.67,29.2127,190400.0],["2021-04-05",29.6004,29.6004,29.1266,29.4712,157200.0],["2021-04-06",29.4711,29.6348,29.0059,29.1007,119900.0],["2021-04-07",29.1869,29.3075,28.6872,28.7303,151200.0],["2021-04-08",28.6786,28.7475,28.1876,28.67,175900.0],["2021-04-09",28.8337,29.0576,28.6269,28.9973,220900.0],["2021-04-12",29.0232,29.2902,28.894,29.1352,141000.0],["2021-04-13",29.1524,29.4453,28.2995,28.3254,139200.0],["2021-04-14",28.2909,29.1696,28.2909,28.7561,219500.0],["2021-04-15",28.7733,28.9801,27.9808,28.5924,195500.0],["2021-04-16",28.9284,28.9284,28.5149,28.713,141100.0],["2021-04-19",28.6441,28.9026,28.2392,28.5063,171000.0],["2021-04-20",28.2651,28.3426,27.6793,27.7913,203800.0],["2021-04-21",27.6362,28.3254,27.6362,28.2651,129900.0],["2021-04-22",28.2048,28.2392,27.5587,27.7051,161500.0],["2021-04-23",27.7999,28.9456,27.7999,28.7303,312000.0],["2021-04-26",28.6614,29.2041,28.4201,28.4891,167800.0],["2021-04-27",28.4977,29.4281,28.222,28.7734,142400.0],["2021-04-28",28.7734,29.5056,27.9463,28.3254,186700.0],["2021-04-29",28.6097,28.7733,28.0842,28.2995,175400.0],["2021-04-30",28.0066,28.4029,27.7568,27.9205,319500.0],["2021-05-03",28.1789,28.5666,27.9291,28.3943,224400.0],["2021-05-04",28.0842,28.5838,27.9119,28.446,259500.0],["2021-05-05",28.2737,28.713,28.0153,28.6872,201800.0],["2021-05-06",28.8164,29.0232,28.3943,28.9801,133300.0],["2021-05-07",28.5666,28.9973,28.4632,28.9284,124600.0],["2021-05-10",28.9887,29.5487,28.782,28.8078,243800.0],["2021-05-11",28.5063,29.1266,28.5063,28.8681,182900.0],["2021-05-12",29.0835,29.2989,28.1531,28.2737,234700.0],["2021-05-13",28.1703,29.5142,28.1703,29.3247,267700.0],["2021-05-14",29.5142,29.7727,29.3161,29.6779,142500.0],["2021-05-17",29.609,29.8416,29.4195,29.7124,111200.0],["2021-05-18",29.609,29.7124,28.9543,28.9715,166700.0],["2021-05-19",28.5235,28.9284,28.2134,28.9198,161700.0],["2021-05-20",28.7992,28.9715,28.4718,28.8681,163800.0],["2021-05-21",29.1352,29.4195,29.0146,29.2816,159200.0],["2021-05-24",29.3247,29.3333,28.8681,29.3075,201500.0],["2021-05-25",29.273,29.4711,28.2478,28.2995,384500.0],["2021-05-26",28.3254,28.7992,28.0756,28.7475,147900.0],["2021-05-27",29.1179,29.2558,28.6097,29.0059,128700.0],["2021-05-28",28.9105,29.5264,28.5115,29.1014,145000.0],["2021-06-01",29.2662,29.4483,29.084,29.4136,153700.0],["2021-06-02",29.431,29.431,28.9279,29.0406,196000.0],["2021-06-03",29.0493,29.2748,29.032,29.1447,106600.0],["2021-06-04",29.1794,29.2835,28.7717,29.032,95600.0],["2021-06-07",29.0406,29.3876,28.9713,29.1447,134800.0],["2021-06-08",28.9539,29.3095,28.7284,29.1881,156100.0],["2021-06-09",28.9886,29.0059,28.6243,28.7024,126900.0],["2021-06-10",28.9973,29.1447,28.4508,28.4768,186700.0],["2021-06-11",28.5723,28.7891,28.4508,28.6069,155300.0],["2021-06-14",28.6243,28.7197,27.7569,27.9824,190300.0],["2021-06-15",28.1819,28.7197,27.887,28.4074,182300.0],["2021-06-16",28.2513,28.8411,27.8696,28.6503,163400.0],["2021-06-17",28.7978,28.7978,27.3666,27.462,179400.0],["2021-06-18",26.9936,27.1671,26.3083,26.3517,593600.0],["2021-06-21",26.69,27.4793,26.3604,27.2885,198200.0],["2021-06-22",27.2625,27.5574,26.8461,27.2451,176400.0],["2021-06-23",27.3319,27.5487,27.1931,27.2625,131900.0],["2021-06-24",27.3839,27.7569,27.1584,27.7309,134600.0],["2021-06-25",27.8003,28.1299,27.3058,27.6181,727000.0],["2021-06-28",27.462,27.4967,26.8374,27.0803,209300.0],["2021-06-29",27.3232,27.3839,26.8027,26.8895,167500.0],["2021-06-30",26.716,27.0283,26.6553,26.716,210200.0],["2021-07-01",27.0977,27.436,26.8808,27.1757,273000.0],["2021-07-02",27.0977,27.1237,26.5859,26.664,183600.0],["2021-07-06",26.5078,26.5599,25.7619,26.1782,211200.0],["2021-07-07",25.97,26.369,25.8313,25.97,193900.0],["2021-07-08",25.4583,25.944,25.3802,25.6057,194600.0],["2021-07-09",26.0915,26.6293,26.0481,26.6032,209300.0],["2021-07-12",26.317,26.7073,26.2042,26.6379,134800.0],["2021-07-13",26.5512,26.6032,25.97,26.0655,104900.0],["2021-07-14",26.1175,26.5772,25.9874,26.2129,206500.0],["2021-07-15",25.918,26.9329,25.918,26.9329,288100.0],["2021-07-16",27.0283,27.2104,26.2303,26.369,259100.0],["2021-07-19",25.6838,25.9874,25.3282,25.571,450700.0],["2021-07-20",25.5363,26.8548,25.5277,25.9961,358200.0],["2021-07-21",26.317,26.8982,26.1782,26.5165,468600.0],["2021-07-22",26.4384,26.6379,25.7272,25.8833,152900.0],["2021-07-23",26.2216,26.3604,25.8746,26.3343,177100.0],["2021-07-26",26.3864,26.8374,26.3517,26.5685,193900.0],["2021-07-27",26.4211,26.6987,26.2389,26.6206,217400.0],["2021-07-28",26.0394,26.7073,24.9899,26.0568,419400.0],["2021-07-29",26.1522,26.5946,26.0134,26.2563,235100.0],["2021-07-30",26.1695,26.5338,25.9527,26.0394,203000.0],["2021-08-02",26.2042,26.5946,25.4669,25.519,330900.0],["2021-08-03",25.545,25.6925,25.0159,25.6318,205300.0],["2021-08-04",25.2328,25.5103,25.0419,25.1634,178700.0],["2021-08-05",25.4062,25.8833,25.2327,25.8399,206900.0],["2021-08-06",26.2476,26.8895,26.2476,26.6726,168200.0],["2021-08-09",26.4298,26.7767,26.2303,26.4037,87700.0],["2021-08-10",26.3343,26.9242,26.2216,26.8027,106500.0],["2021-08-11",26.8114,27.2711,26.6726,27.2625,117500.0],["2021-08-12",27.3319,27.4533,26.9415,26.9589,180900.0],["2021-08-13",26.9502,27.1584,26.6032,26.7854,81800.0],["2021-08-16",26.7854,26.8635,26.369,26.6119,127000.0],["2021-08-17",26.3864,26.7334,26.0308,26.3343,162700.0],["2021-08-18",26.2736,26.6293,26.0047,26.0394,126600.0],["2021-08-19",25.7705,25.918,25.5277,25.8313,169900.0],["2021-08-20",25.7445,26.3343,25.545,26.2216,144700.0],["2021-08-23",26.4124,26.8027,26.1695,26.4905,160800.0],["2021-08-24",26.4558,26.5946,26.317,26.5512,132400.0],["2021-08-25",28.2773,29.3095,28.2687,28.8585,2121300.0],["2021-08-26",28.9105,28.9105,27.8697,27.9043,1045900.0],["2021-08-27",27.9477,28.4421,27.54,27.9217,13076900.0],["2021-08-30",28.1559,28.1559,27.3666,27.3926,479700.0],["2021-08-31",27.5062,28.0304,27.3838,27.6285,469100.0],["2021-09-01",27.5848,27.5848,27.0169,27.3314,368400.0],["2021-09-02",27.3576,27.5673,27.0868,27.2703,271900.0],["2021-09-03",27.3576,27.7945,27.0169,27.1741,293300.0],["2021-09-07",27.3489,27.7508,27.0955,27.0955,372700.0],["2021-09-08",27.0256,27.2353,26.6848,26.8683,183800.0],["2021-09-09",26.7897,27.1567,26.6237,26.6237,246000.0],["2021-09-10",26.7897,26.7897,26.1344,26.1868,342300.0],["2021-09-13",26.4664,26.9819,26.0645,26.3266,356100.0],["2021-09-14",26.379,26.6936,25.8198,26.0033,344400.0],["2021-09-15",26.0645,26.8072,26.012,26.5625,362000.0],["2021-09-16",26.6936,26.8334,26.2043,26.3615,263000.0],["2021-09-17",26.3877,26.746,26.3004,26.6761,1227600.0],["2021-09-20",25.9072,26.3878,25.645,26.3441,413800.0],["2021-09-21",26.4227,26.7722,26.2567,26.379,333400.0],["2021-09-22",26.6848,26.9557,26.5363,26.58,360700.0],["2021-09-23",26.8508,27.9431,26.4839,27.5499,314100.0],["2021-09-24",27.4712,28.1702,27.4712,27.8906,271300.0],["2021-09-27",28.1877,28.8867,27.9693,28.5984,248600.0],["2021-09-28",28.8256,28.8256,26.0033,28.1964,223000.0],["2021-09-29",28.2489,28.8081,27.9605,28.6508,237600.0],["2021-09-30",28.8518,28.8867,28.1265,28.1528,278500.0],["2021-10-01",28.2139,28.843,28.1265,28.5896,272200.0],["2021-10-04",28.5459,29.009,28.4761,28.8081,240900.0],["2021-10-05",28.4061,29.0527,28.0392,28.7731,336200.0],["2021-10-06",28.511,29.0178,28.1265,29.0003,335200.0],["2021-10-07",29.0615,29.376,28.9479,29.1226,257300.0],["2021-10-08",29.079,29.2799,28.9741,29.1401,131300.0],["2021-10-11",29.4022,29.4197,28.8605,28.8867,115800.0],["2021-10-12",28.7906,29.0353,28.6595,29.0091,108500.0],["2021-10-13",28.9391,28.9391,28.3625,28.6858,199200.0],["2021-10-14",29.0615,29.2013,28.7906,29.1226,148300.0],["2021-10-15",29.6207,29.6207,28.8343,28.8692,222200.0],["2021-10-18",28.8343,29.079,28.7207,28.7819,169000.0],["2021-10-19",28.8605,28.9217,28.6333,28.8168,117600.0],["2021-10-20",28.7819,29.4022,28.7819,29.3673,191800.0],["2021-10-21",29.3323,29.4372,28.9828,29.2362,199300.0],["2021-10-22",29.0353,29.6119,29.0353,29.577,236200.0],["2021-10-25",29.6819,29.7081,29.3411,29.6207,131000.0],["2021-10-26",29.7081,29.7081,29.2362,29.2974,166400.0],["2021-10-27",29.2624,29.2624,26.8771,27.1042,343700.0],["2021-10-28",27.1829,28.4586,27.1567,27.7596,236200.0],["2021-10-29",27.8644,28.0916,27.6547,27.7945,247300.0],["2021-11-01",27.978,28.9129,27.5586,28.8605,263800.0],["2021-11-02",28.8605,28.9566,28.5197,28.546,179700.0],["2021-11-03",28.3887,29.7168,28.3887,29.5683,226600.0],["2021-11-04",29.5683,29.5683,28.7032,29.1139,185300.0],["2021-11-05",29.3935,29.8916,29.3061,29.5508,219500.0],["2021-11-08",29.2013,29.7168,29.2013,29.4984,106300.0],["2021-11-09",29.2887,29.6819,29.2188,29.4721,179400.0],["2021-11-10",29.5683,29.6818,29.0265,29.5246,122700.0],["2021-11-11",29.5945,30.0139,29.4022,29.8304,189600.0],["2021-11-12",29.8828,29.8828,29.3673,29.5857,153700.0],["2021-11-15",29.6469,29.6993,29.2974,29.577,244700.0],["2021-11-16",29.5333,29.5333,29.1314,29.2712,241900.0],["2021-11-17",29.6294,29.6294,28.6595,28.9916,270100.0],["2021-11-18",29.0527,29.2974,28.7294,28.9129,186300.0],["2021-11-19",28.6071,29.5508,28.4061,28.6071,164700.0],["2021-11-22",28.9479,29.6644,28.9304,29.0003,228000.0],["2021-11-23",29.3236,29.5508,29.245,29.411,162900.0],["2021-11-24",29.2275,29.4984,28.8955,28.9042,110300.0],["2021-11-26",28.4498,28.4848,27.1217,27.5935,218000.0],["2021-11-29",28.0304,28.5984,27.3926,27.5411,258700.0],["2021-11-30",27.189,27.6203,26.8106,26.9426,322100.0],["2021-12-01",27.6203,28.0956,26.837,26.8634,219400.0],["2021-12-02",27.101,28.2717,26.925,28.1044,320200.0],["2021-12-03",28.1837,28.1837,27.2859,27.6115,341500.0],["2021-12-06",28.0428,29.0286,27.8404,28.5797,290900.0],["2021-12-07",28.8614,29.0374,27.9284,28.1308,195200.0],["2021-12-08",28.2541,28.6854,28.2013,28.4917,196000.0],["2021-12-09",28.1573,28.4301,27.99,28.078,173900.0],["2021-12-10",28.3069,28.3069,27.7964,28.122,149400.0],["2021-12-13",27.99,28.0604,27.5323,27.7524,206000.0],["2021-12-14",27.77,28.5357,27.6203,28.1661,503900.0],["2021-12-15",28.3509,28.8702,27.8756,28.1485,754500.0],["2021-12-16",28.5533,29.0374,28.3773,28.6502,518700.0],["2021-12-17",28.6061,28.923,27.682,28.3685,1544700.0],["2021-12-20",27.9636,28.2453,27.0306,27.5059,311600.0],["2021-12-21",27.902,28.3509,27.7172,27.9812,243200.0],["2021-12-22",27.8492,28.2101,27.6908,28.078,216600.0],["2021-12-23",28.3157,28.5885,28.122,28.2101,158100.0],["2021-12-27",28.2101,28.7294,27.9988,28.703,174900.0],["2021-12-28",28.5885,28.967,28.5797,28.6238,148700.0],["2021-12-29",28.659,28.7998,28.3949,28.5269,125600.0],["2021-12-30",28.5533,28.8878,28.1485,28.5885,172600.0],["2021-12-31",28.5269,28.7382,28.1573,28.5709,119900.0],["2022-01-03",28.791,29.5568,28.5974,29.1167,192300.0],["2022-01-04",29.3983,30.1641,29.0462,29.7856,182900.0],["2022-01-05",29.9088,30.2873,29.5216,29.7856,201100.0],["2022-01-06",30.1905,30.9298,30.1025,30.7538,346300.0],["2022-01-07",30.7626,31.0267,30.0409,30.8418,172500.0],["2022-01-10",30.6922,31.0707,30.3489,30.8418,252700.0],["2022-01-11",30.833,30.833,30.1201,30.5074,348800.0],["2022-01-12",30.5162,30.745,30.3225,30.6306,272300.0],["2022-01-13",30.6658,31.0707,30.4017,30.6746,161600.0],["2022-01-14",30.3665,31.0267,30.1113,31.0267,133900.0],["2022-01-18",30.701,30.9827,30.0673,30.6306,251600.0],["2022-01-19",30.789,30.789,29.9528,30.0057,227800.0],["2022-01-20",29.8824,30.3313,29.0462,29.1167,155900.0],["2022-01-21",28.967,29.8032,28.7294,28.9406,375300.0],["2022-01-24",28.6854,29.7768,28.2893,29.6624,328600.0],["2022-01-25",29.3367,30.1289,28.7646,29.6712,267200.0],["2022-01-26",28.4917,29.768,27.902,28.7206,324200.0],["2022-01-27",28.8174,29.6272,28.0604,28.3597,277900.0],["2022-01-28",28.3333,28.8438,27.5147,28.4213,308000.0],["2022-01-31",28.0252,28.8614,27.77,28.6766,360300.0],["2022-02-01",28.6238,28.8438,28.1925,28.7646,277700.0],["2022-02-02",28.6942,28.6942,28.1485,28.4653,253300.0],["2022-02-03",28.4389,28.9494,28.1749,28.3069,198200.0],["2022-02-04",28.4917,28.9494,28.2277,28.7558,199100.0],["2022-02-07",28.7998,28.9582,28.4389,28.8438,178200.0],["2022-02-08",29.0903,29.4335,28.9406,29.3543,153900.0],["2022-02-09",29.3543,29.3543,28.6502,28.7734,181400.0],["2022-02-10",28.7294,29.2047,28.4301,28.6414,249200.0],["2022-02-11",28.4741,29.0727,28.3421,28.6326,186000.0],["2022-02-14",28.6678,28.967,28.4389,28.5885,255000.0],["2022-02-15",28.7822,29.2839,28.5974,28.923,138200.0],["2022-02-16",28.6502,29.1167,28.6238,28.7646,136500.0],["2022-02-17",28.5269,28.8262,27.8932,27.99,171700.0],["2022-02-18",27.858,28.4741,27.858,28.2189,156900.0],["2022-02-22",28.2453,28.4477,27.9812,28.1132,201100.0],["2022-02-23",28.3069,28.4301,27.3563,27.4619,152300.0],["2022-02-24",26.7049,27.4179,26.3969,27.3211,255200.0],["2022-02-25",27.4091,28.3333,27.3035,28.2453,239300.0],["2022-02-28",27.8641,28.1655,27.5272,27.9173,213900.0],["2022-03-01",27.6336,27.7665,26.5254,26.9509,472200.0],["2022-03-02",27.0839,28.2453,27.0839,28.0768,198700.0],["2022-03-03",28.0857,28.2453,27.7311,28.0502,176000.0],["2022-03-04",27.536,27.7577,27.2878,27.5892,225600.0],["2022-03-07",27.4297,27.6424,27.0218,27.1282,236400.0],["2022-03-08",27.2878,27.8286,27.1371,27.2169,315500.0],["2022-03-09",27.7843,28.0857,27.3233,27.7488,213600.0],["2022-03-10",27.5626,28.0591,27.341,27.997,175500.0],["2022-03-11",28.1389,28.5644,28.1389,28.2364,191100.0],["2022-03-14",28.591,28.7151,27.9704,28.1389,271900.0],["2022-03-15",28.3251,28.4846,27.7665,28.0236,205500.0],["2022-03-16",28.0591,28.6797,27.9527,28.458,263800.0],["2022-03-17",28.1832,28.1832,27.7133,27.8463,194000.0],["2022-03-18",27.935,28.2364,27.146,28.0768,1009200.0],["2022-03-21",28.3162,28.4758,27.3676,27.5892,227400.0],["2022-03-22",27.7931,28.2009,27.6336,27.6956,155700.0],["2022-03-23",27.5538,27.5538,26.8711,26.9243,223400.0],["2022-03-24",27.1105,27.3055,26.7559,26.9598,138200.0],["2022-03-25",27.0573,27.5804,26.9332,27.5094,178200.0],["2022-03-28",27.341,27.5981,26.9243,27.5892,205200.0],["2022-03-29",27.8552,28.2275,27.4031,27.9173,245600.0],["2022-03-30",27.9704,28.1123,27.1194,27.2878,175800.0],["2022-03-31",27.2612,27.4917,26.8357,26.9421,204100.0],["2022-04-01",27.1016,28.0768,26.614,26.9864,232900.0],["2022-04-04",26.9155,27.2257,26.5963,27.0928,201000.0],["2022-04-05",26.9421,27.146,26.5963,26.6672,267000.0],["2022-04-06",26.8002,26.8623,26.4811,26.5165,303700.0],["2022-04-07",26.5254,26.6938,25.9757,26.3037,378100.0],["2022-04-08",26.2417,26.4899,26.1442,26.286,421100.0],["2022-04-11",26.3747,26.8534,26.224,26.2683,282800.0],["2022-04-12",26.4101,26.6052,26.1087,26.1796,255600.0],["2022-04-13",26.1087,26.6052,25.8871,26.5076,231600.0],["2022-04-14",26.5431,26.6938,26.0998,26.2506,166200.0],["2022-04-18",26.091,26.3481,25.9314,26.2151,234400.0],["2022-04-19",26.3392,27.0218,26.3392,26.9332,314600.0],["2022-04-20",27.1371,27.4297,26.8623,26.9598,295000.0],["2022-04-21",27.1637,27.3321,26.5431,26.7381,345100.0],["2022-04-22",26.747,26.747,25.9757,26.0289,275600.0],["2022-04-25",25.8693,26.4279,25.2488,25.9491,374300.0],["2022-04-26",25.5856,25.9403,25.1158,25.3285,361700.0],["2022-04-27",26.153,26.153,25.0892,25.3285,498900.0],["2022-04-28",25.497,25.825,25.0537,25.5679,325600.0],["2022-04-29",25.5413,25.6477,24.5838,24.7168,343300.0],["2022-05-02",24.9207,25.2931,24.4243,24.8587,399900.0],["2022-05-03",24.8853,25.4881,24.6548,24.8232,354400.0],["2022-05-04",24.9651,25.7009,24.7434,25.5236,450000.0],["2022-05-05",25.3019,25.3019,24.6193,25.0537,330200.0],["2022-05-06",25.2488,25.5236,24.2824,24.5927,481300.0],["2022-05-09",24.4597,25.1778,24.4243,24.8143,363500.0],["2022-05-10",24.9739,25.1069,24.0253,24.3445,338200.0],["2022-05-11",24.4331,24.7346,24.0165,24.0519,299200.0],["2022-05-12",24.0697,24.309,23.6441,24.2381,295700.0],["2022-05-13",24.4686,24.4952,23.9101,24.114,232100.0],["2022-05-16",24.0253,24.3445,23.7062,24.0165,240200.0],["2022-05-17",24.3977,24.77,24.2736,24.6902,217400.0],["2022-05-18",24.5838,24.8853,24.3445,24.6282,379600.0],["2022-05-19",24.4154,24.7434,24.2824,24.3002,469100.0],["2022-05-20",24.4243,24.708,24.2115,24.6548,651900.0],["2022-05-23",24.9562,25.5324,24.9562,25.2133,295100.0],["2022-05-24",25.1867,25.3197,24.637,25.2044,322600.0],["2022-05-25",25.2133,25.5413,24.9651,25.2044,204500.0],["2022-05-26",25.3108,25.692,25.2399,25.5413,243700.0],["2022-05-27",25.5768,25.9757,25.4527,25.9757,236700.0],["2022-05-31",25.8506,26.1723,25.5379,25.9936,407100.0],["2022-06-01",26.1187,26.3331,25.0911,26.1902,456100.0],["2022-06-02",26.1098,26.6459,25.797,26.6459,234300.0],["2022-06-03",26.6459,26.7352,26.4225,26.5565,240200.0],["2022-06-06",26.6548,26.8961,26.494,26.5655,233200.0],["2022-06-07",26.4761,26.8335,26.3331,26.7889,233600.0],["2022-06-08",26.5833,26.6012,26.1812,26.3063,289300.0],["2022-06-09",26.2438,26.4761,25.7523,25.7702,361000.0],["2022-06-10",25.3502,25.6451,25.1358,25.3056,246600.0],["2022-06-13",24.9035,25.4753,24.7962,25.1447,337000.0],["2022-06-14",25.1715,25.5915,25.1179,25.4038,637800.0],["2022-06-15",25.5468,26.2974,25.5111,25.7166,572100.0],["2022-06-16",25.2966,25.5379,24.8856,24.9839,358700.0],["2022-06-17",25.0732,25.6451,25.0732,25.4396,758400.0],["2022-06-21",25.7523,26.2349,25.6898,26.1723,345200.0],["2022-06-22",25.9936,26.2259,25.7434,26.0204,243300.0],["2022-06-23",25.7702,26.1634,25.6272,25.9221,275200.0],["2022-06-24",25.94,26.637,25.94,26.5476,502200.0],["2022-06-27",26.6816,26.8603,26.3063,26.5208,226400.0],["2022-06-28",26.6012,26.8693,26.3153,26.3689,143600.0],["2022-06-29",26.4582,26.4582,26.0293,26.1008,239900.0],["2022-06-30",25.8328,26.2795,25.6451,26.0829,306900.0],["2022-07-01",25.8864,26.6816,25.8685,26.5655,335200.0],["2022-07-05",26.1634,26.5476,25.9042,26.5297,336800.0],["2022-07-06",26.2795,26.7889,26.1812,26.7353,524100.0],["2022-07-07",26.905,27.0569,26.4225,26.9854,327900.0],["2022-07-08",27.0659,27.2088,26.7978,27.0837,206600.0],["2022-07-11",26.8961,27.0837,26.8514,26.9854,364600.0],["2022-07-12",27.0391,27.2892,26.7799,26.9765,186700.0],["2022-07-13",26.8067,27.0748,26.3421,26.4404,151200.0],["2022-07-14",25.9489,26.1276,25.6362,25.9757,181600.0],["2022-07-15",26.4314,26.7531,26.1366,26.5833,194700.0],["2022-07-18",26.6727,26.9408,26.4404,26.5297,161900.0],["2022-07-19",26.7799,27.2356,26.7799,27.0033,210100.0],["2022-07-20",26.7531,27.2535,25.9489,27.2267,209400.0],["2022-07-21",26.9854,27.2803,26.8425,27.2535,218900.0],["2022-07-22",27.2535,27.3518,26.0293,27.0837,208400.0],["2022-07-25",27.2714,27.5663,26.7352,27.3965,198500.0],["2022-07-26",27.1731,27.5752,27.048,27.4501,226700.0],["2022-07-27",27.8879,28.71,27.7003,28.4419,288600.0],["2022-07-28",28.576,28.7279,28.3883,28.5938,259000.0],["2022-07-29",28.5938,29.1032,28.2811,29.0138,353600.0],["2022-08-01",28.7994,29.4517,28.6296,29.2551,243700.0],["2022-08-02",29.1121,29.3176,28.8798,29.0049,264800.0],["2022-08-03",29.13,29.4517,28.8619,29.264,194100.0],["2022-08-04",29.1747,29.2819,28.8977,28.9245,166800.0],["2022-08-05",28.8977,29.2908,28.4509,29.1389,156300.0],["2022-08-08",29.1478,29.398,28.9781,29.0585,187200.0],["2022-08-09",29.13,29.3712,28.2364,29.2729,286200.0],["2022-08-10",29.4606,29.6572,29.2908,29.4517,281100.0],["2022-08-11",29.6036,29.9431,29.4963,29.8895,126600.0],["2022-08-12",29.9789,30.2112,28.7189,30.1844,153100.0],["2022-08-15",29.9252,30.4882,29.8448,30.4882,173700.0],["2022-08-16",30.5061,30.926,30.0503,30.8456,144100.0],["2022-08-17",30.6044,30.8367,30.0593,30.649,305100.0],["2022-08-18",30.6222,30.658,30.381,30.5597,185400.0],["2022-08-19",30.4346,30.5865,30.1308,30.3184,167600.0],["2022-08-22",30.0325,30.0414,29.6125,29.7197,167700.0],["2022-08-23",29.8359,29.9252,29.3266,29.3355,93100.0],["2022-08-24",29.4249,29.4249,29.0764,29.1478,88800.0],["2022-08-25",29.2104,29.6751,29.2015,29.4874,181300.0],["2022-08-26",29.6482,29.6482,28.8887,28.987,198500.0],["2022-08-29",28.8798,28.8887,28.4866,28.5134,137400.0],["2022-08-30",28.5938,28.5938,28.2543,28.5581,178000.0],["2022-08-31",28.6211,28.6661,28.3421,28.3871,169400.0],["2022-09-01",28.3151,28.3151,28.0001,28.1981,220000.0],["2022-09-02",28.4591,28.6661,27.9191,28.0721,144000.0],["2022-09-06",28.3061,28.3061,27.3071,27.6491,237100.0],["2022-09-07",27.5591,27.9641,27.5411,27.8921,208400.0],["2022-09-08",27.7841,28.3421,27.5501,28.2971,145900.0],["2022-09-09",28.3601,28.6121,28.3151,28.5311,128500.0],["2022-09-12",28.5851,28.8281,28.4411,28.8101,306700.0],["2022-09-13",28.4321,28.5311,27.9011,28.2341,262700.0],["2022-09-14",28.2701,28.4051,27.9731,28.3871,213600.0],["2022-09-15",28.3961,28.9091,28.3961,28.6661,245100.0],["2022-09-16",28.5581,29.0441,28.2521,28.9811,707000.0],["2022-09-19",28.7471,29.4851,28.6481,29.2871,308600.0],["2022-09-20",29.1791,29.4311,29.0891,29.2961,212500.0],["2022-09-21",29.4671,29.6561,29.0711,29.0981,207500.0],["2022-09-22",29.1341,29.2511,28.6031,28.7651,174600.0],["2022-09-23",28.5311,28.5761,28.1801,28.4681,205300.0],["2022-09-26",28.4411,28.8101,28.3331,28.5041,175700.0],["2022-09-27",28.5581,28.7381,27.8381,28.0541,184900.0],["2022-09-28",28.0631,28.5581,27.9371,28.2431,252800.0],["2022-09-29",28.0451,28.1441,27.5411,27.7751,176600.0],["2022-09-30",27.8741,28.2071,27.5411,27.5681,237200.0],["2022-10-03",27.8741,28.1261,27.5591,28.0181,194700.0],["2022-10-04",28.2341,29.0081,28.2341,29.0081,199700.0],["2022-10-05",28.6661,28.8911,28.4411,28.8281,136300.0],["2022-10-06",28.6661,28.8641,28.5761,28.8371,151900.0],["2022-10-07",28.7471,28.8101,28.2341,28.4321,220700.0],["2022-10-10",28.6391,28.9541,28.4951,28.6751,137400.0],["2022-10-11",28.6391,28.9451,28.4591,28.7651,172900.0],["2022-10-12",28.6931,29.0801,28.4411,28.7921,134300.0],["2022-10-13",28.5491,30.0972,28.4141,29.9802,304100.0],["2022-10-14",30.0252,30.4482,29.8992,30.0072,163000.0],["2022-10-17",30.2232,30.7452,30.1422,30.7452,291500.0],["2022-10-18",30.9972,31.0872,30.4752,30.8262,191600.0],["2022-10-19",30.5832,30.9072,30.3492,30.7272,163500.0],["2022-10-20",30.6372,30.7002,29.7371,30.0342,316300.0],["2022-10-21",30.2952,30.8262,30.0882,30.6102,170800.0],["2022-10-24",30.7272,31.0332,30.4302,30.8712,160300.0],["2022-10-25",30.7182,30.9972,30.6282,30.7902,360400.0],["2022-10-26",31.3752,31.5102,30.5472,31.0152,304100.0],["2022-10-27",31.4562,32.1042,31.3212,31.7082,343100.0],["2022-10-28",31.8612,32.7253,31.7532,32.6713,571100.0],["2022-10-31",32.7253,33.0313,32.4733,32.9143,493900.0],["2022-11-01",33.0313,33.1393,32.7433,33.0133,255700.0],["2022-11-02",32.8603,33.3553,32.4373,32.6353,297500.0],["2022-11-03",32.4373,32.6263,31.9332,32.5993,218400.0],["2022-11-04",32.8693,33.4993,32.6803,33.4633,294800.0],["2022-11-07",33.4993,33.7063,33.3283,33.4903,194400.0],["2022-11-08",33.4633,33.8233,33.0313,33.4003,193900.0],["2022-11-09",33.3463,33.5983,33.0853,33.1663,138000.0],["2022-11-10",33.6793,34.3543,33.6793,34.2553,282300.0],["2022-11-11",34.2913,34.6243,33.3373,33.3913,204400.0],["2022-11-14",33.3283,34.3093,33.1123,33.2653,304700.0],["2022-11-15",33.5893,33.8683,32.7343,33.2113,230200.0],["2022-11-16",33.1213,33.2023,32.6353,32.7253,246400.0],["2022-11-17",32.4733,32.6443,31.9782,32.3022,193300.0],["2022-11-18",32.7703,33.1033,32.0322,32.6263,599700.0],["2022-11-21",32.6173,32.8153,32.4553,32.6893,311400.0],["2022-11-22",32.9413,32.9683,32.6983,32.8243,229900.0],["2022-11-23",32.7613,32.9683,32.6623,32.8063,300600.0],["2022-11-25",32.9503,33.0943,32.8243,33.0493,83600.0],["2022-11-28",32.8603,33.0223,32.5903,32.7163,168200.0],["2022-11-29",32.6713,32.8423,32.4373,32.6353,256300.0],["2022-11-30",32.6896,33.1878,31.8019,33.1334,323300.0],["2022-12-01",33.1153,33.2965,32.0103,33.0429,156600.0],["2022-12-02",32.7258,33.2059,32.2095,33.0881,247200.0],["2022-12-05",32.8798,32.9704,31.2947,31.6117,231000.0],["2022-12-06",31.6298,31.7385,31.2132,31.5755,297000.0],["2022-12-07",32.0556,32.59,31.811,32.2911,366200.0],["2022-12-08",32.3816,32.3816,31.8201,32.0103,186200.0],["2022-12-09",31.9922,32.1914,31.5936,31.7295,318800.0],["2022-12-12",31.8653,31.8653,31.4125,31.5755,284800.0],["2022-12-13",31.9197,32.282,30.9596,31.1317,345500.0],["2022-12-14",31.1317,31.1769,30.2078,30.2802,290900.0],["2022-12-15",30.1444,30.2349,29.8092,30.1715,334600.0],["2022-12-16",30.081,30.2983,29.8273,30.1172,1848900.0],["2022-12-19",29.9994,30.5973,29.9994,30.4704,538900.0],["2022-12-20",30.5791,30.7694,30.4523,30.6335,283800.0],["2022-12-21",30.8418,31.2947,30.8418,31.177,276600.0],["2022-12-22",31.1226,31.2494,30.6063,31.1951,361900.0],["2022-12-23",31.2313,31.7476,31.1951,31.4577,175000.0],["2022-12-27",31.6389,31.7295,31.3581,31.4668,177600.0],["2022-12-28",31.5393,31.6751,31.2222,31.2313,169300.0],["2022-12-29",31.3309,31.7567,31.2585,31.7295,134000.0],["2022-12-30",31.6208,31.8472,31.4577,31.6208,185200.0],["2023-01-03",31.5664,31.7567,31.1407,31.494,295900.0],["2023-01-04",31.6661,32.2277,31.1679,31.2766,342500.0],["2023-01-05",31.1317,31.2766,30.8146,31.0864,163900.0],["2023-01-06",31.2313,31.8925,31.2313,31.7657,180600.0],["2023-01-09",31.6117,31.7929,31.3128,31.4668,233200.0],["2023-01-10",31.5574,31.9831,31.3128,31.7114,217700.0],["2023-01-11",31.4759,32.0103,31.2041,31.7385,440800.0],["2023-01-12",31.811,32.0646,31.5393,31.7567,313800.0],["2023-01-13",31.4849,31.9287,31.1769,31.8472,252200.0],["2023-01-17",31.8291,32.0827,31.4849,31.5121,224400.0],["2023-01-18",31.4034,32.0284,30.1353,30.1444,194500.0],["2023-01-19",29.9179,30.0357,29.6281,29.7821,234700.0],["2023-01-20",30.0991,30.1534,29.6915,30.1444,462100.0],["2023-01-23",30.0628,30.8237,29.9179,30.09,358800.0],["2023-01-24",30.1262,30.1262,29.7277,29.9089,213200.0],["2023-01-25",29.0303,29.0846,25.0539,25.86,1576100.0],["2023-01-26",25.9234,26.1046,25.2622,25.5521,547300.0],["2023-01-27",25.5068,26.1046,25.2894,25.9234,544000.0],["2023-01-30",25.8147,26.2042,25.6698,25.7423,332800.0],["2023-01-31",25.9144,26.5122,25.9144,26.3763,460500.0],["2023-02-01",26.1227,26.8836,25.9144,26.5756,361200.0],["2023-02-02",26.6299,27.4542,26.5484,27.4361,312400.0],["2023-02-03",27.1643,27.9705,27.1009,27.898,341100.0],["2023-02-06",27.8165,27.9071,27.2278,27.4451,261700.0],["2023-02-07",27.264,28.0067,27.1462,27.9886,456600.0],["2023-02-08",27.735,27.9252,27.3183,27.4723,227600.0],["2023-02-09",27.4995,27.6988,26.8836,26.9651,231400.0],["2023-02-10",26.9651,27.3998,26.7749,27.1009,149900.0],["2023-02-13",27.0013,27.0828,26.8745,26.9832,137600.0],["2023-02-14",26.7658,27.0104,26.4488,26.7477,205500.0],["2023-02-15",26.5303,27.0647,26.476,27.0104,180700.0],["2023-02-16",26.7024,27.0013,26.5846,26.8292,153100.0],["2023-02-17",26.8745,27.0828,26.7115,26.8654,342400.0],["2023-02-21",27.3455,27.3455,26.7205,26.8836,335600.0],["2023-02-22",27.0285,27.0285,26.7115,26.9379,306400.0],["2023-02-23",26.9288,27.3093,26.9198,27.273,290300.0],["2023-02-24",27.0557,27.4723,26.9198,27.4361,345700.0],["2023-02-27",27.5448,27.6535,26.9832,26.9923,213100.0],["2023-02-28",27.0835,27.2844,26.8279,26.8371,315200.0],["2023-03-01",26.6545,26.8736,26.3441,26.7184,224700.0],["2023-03-02",26.6454,26.6454,26.3168,26.5906,270400.0],["2023-03-03",26.7549,26.9192,26.3898,26.6728,233900.0],["2023-03-06",26.6089,26.8827,25.7234,25.833,322200.0],["2023-03-07",25.7599,25.9973,25.5043,25.6595,285000.0],["2023-03-08",25.696,25.696,25.2396,25.4039,215900.0],["2023-03-09",25.2305,25.267,24.126,24.1899,340300.0],["2023-03-10",23.8156,24.5276,23.2862,24.3907,607900.0],["2023-03-13",24.199,25.3765,22.7841,23.9708,764800.0],["2023-03-14",25.6139,26.1707,23.2132,23.4596,589900.0],["2023-03-15",22.9393,23.56,22.5285,23.3409,494400.0],["2023-03-16",22.9302,24.7558,22.848,24.3085,433700.0],["2023-03-17",23.916,23.916,23.0123,23.3409,1180500.0],["2023-03-20",23.6969,24.1168,23.0488,23.0762,376300.0],["2023-03-21",24.0438,24.3542,23.6422,23.7608,379300.0],["2023-03-22",23.6148,23.9069,22.7111,22.7385,355400.0],["2023-03-23",22.8754,23.058,21.9261,22.0904,402500.0],["2023-03-24",21.8165,23.1493,21.78,23.0945,305700.0],["2023-03-27",23.5144,23.6604,23.1401,23.2862,226800.0],["2023-03-28",23.1675,23.5326,22.8663,23.1036,191400.0],["2023-03-29",23.2862,23.3592,22.7659,23.0032,278300.0],["2023-03-30",23.0032,23.2223,22.3277,22.4464,279100.0],["2023-03-31",22.6928,22.848,22.3186,22.5468,254400.0],["2023-04-03",22.5833,22.8845,22.1999,22.346,230900.0],["2023-04-04",22.492,22.492,21.4697,21.9535,225100.0],["2023-04-05",21.7891,21.9169,21.5062,21.7252,380200.0],["2023-04-06",21.2871,22.063,21.2871,21.9991,320500.0],["2023-04-10",21.9626,22.4099,21.8713,22.1817,329800.0],["2023-04-11",22.1999,22.5011,21.7891,21.9443,241100.0],["2023-04-12",22.1543,22.1908,21.7252,21.78,154200.0],["2023-04-13",21.7344,22.1086,21.5609,21.8896,255900.0],["2023-04-14",22.0813,22.1817,21.2323,21.3784,250300.0],["2023-04-17",21.351,22.2273,21.0315,22.136,297800.0],["2023-04-18",22.136,22.136,21.1867,21.3419,245300.0],["2023-04-19",21.3327,22.1725,21.2232,21.9808,250200.0],["2023-04-20",21.853,21.9991,21.6248,21.8439,189600.0],["2023-04-21",21.78,21.7983,21.3601,21.5153,302100.0],["2023-04-24",21.3692,21.9169,21.3327,21.6887,206700.0],["2023-04-25",21.497,21.6431,20.9037,21.068,270600.0],["2023-04-26",21.6431,22.346,21.5792,21.7983,351600.0],["2023-04-27",21.8622,22.1908,21.5518,21.8622,232500.0],["2023-04-28",21.8439,22.3003,21.707,21.8074,398100.0],["2023-05-01",21.8348,21.9626,21.4058,21.6066,253900.0],["2023-05-02",21.5792,21.5792,20.2191,20.4382,403400.0],["2023-05-03",20.4929,21.068,20.0,20.0456,424300.0],["2023-05-04",19.2515,20.1369,18.932,19.7718,527600.0],["2023-05-05",20.6207,20.7668,20.0183,20.5933,392100.0],["2023-05-08",20.8124,20.8581,19.8905,19.9361,201400.0],["2023-05-09",19.8905,20.0456,19.3245,19.4249,318800.0],["2023-05-10",19.7627,19.7627,18.8498,19.1146,262500.0],["2023-05-11",18.7677,18.9594,18.5212,18.6582,258000.0],["2023-05-12",18.7677,19.2697,18.5121,18.8681,205500.0],["2023-05-15",18.9137,19.4249,18.8225,19.288,192200.0],["2023-05-16",19.4432,19.8722,18.7312,18.7586,274600.0],["2023-05-17",19.2971,20.4747,18.7951,20.4016,402200.0],["2023-05-18",20.3469,20.566,19.5345,20.283,394400.0],["2023-05-19",20.5933,20.6572,19.6166,19.8631,278800.0],["2023-05-22",20.0548,20.3286,19.8813,20.1826,271200.0],["2023-05-23",20.2282,20.7029,20.1278,20.1552,413500.0],["2023-05-24",20.073,20.073,19.5253,19.8813,186600.0],["2023-05-25",19.8083,19.9179,19.4432,19.5892,224500.0],["2023-05-26",19.5892,19.9179,19.3884,19.8905,189300.0],["2023-05-30",19.9817,20.21,19.6714,19.8448,221900.0],["2023-05-31",19.6326,20.0293,19.1068,19.2636,298800.0],["2023-06-01",19.4481,20.0293,19.3097,19.6142,291200.0],["2023-06-02",19.9371,21.1364,19.6603,21.035,392300.0],["2023-06-05",20.9243,20.9427,20.0109,20.1954,239200.0],["2023-06-06",20.1862,21.4224,20.1862,21.1826,363000.0],["2023-06-07",21.5239,22.0867,21.1272,21.7361,399900.0],["2023-06-08",21.7454,21.7454,21.0811,21.3025,303200.0],["2023-06-09",21.3117,21.5701,21.0811,21.2748,214500.0],["2023-06-12",21.201,21.607,20.6844,20.8597,231000.0],["2023-06-13",20.9612,21.4686,20.629,21.2379,246400.0],["2023-06-14",21.2841,21.5608,20.5091,20.7028,310700.0],["2023-06-15",20.6475,21.4224,20.3338,20.6936,1483600.0],["2023-06-16",20.9243,20.9243,20.1954,20.4537,1225200.0],["2023-06-20",20.4537,20.4537,20.0755,20.3061,359600.0],["2023-06-21",20.2046,20.546,20.1031,20.3892,442400.0],["2023-06-22",20.3061,20.6198,19.8725,20.2231,745400.0],["2023-06-23",19.9555,20.2323,19.7802,20.0017,678100.0],["2023-06-26",20.0386,20.4353,20.0109,20.2508,295800.0],["2023-06-27",20.2508,20.629,20.057,20.4076,234300.0],["2023-06-28",20.3061,20.3061,19.8448,20.0109,240700.0],["2023-06-29",20.1677,20.4445,19.9555,19.974,248300.0],["2023-06-30",20.1032,20.1032,19.4758,19.485,232600.0],["2023-07-03",19.4758,19.9924,19.4758,19.8541,132600.0],["2023-07-05",19.7987,19.9555,19.5035,19.5681,211900.0],["2023-07-06",19.2728,19.3097,18.9407,19.199,185100.0],["2023-07-07",19.2544,19.9463,19.2544,19.8264,393100.0],["2023-07-10",19.7802,20.2692,19.605,19.7526,239400.0],["2023-07-11",19.891,20.0755,19.7249,19.9186,164600.0],["2023-07-12",20.1493,20.5368,20.1493,20.3615,227000.0],["2023-07-13",20.463,20.8781,20.4353,20.7766,230600.0],["2023-07-14",20.9335,20.9335,20.2415,20.3707,228500.0],["2023-07-17",20.3615,20.8228,20.2415,20.5737,235700.0],["2023-07-18",20.629,21.3394,20.5644,21.2841,242700.0],["2023-07-19",21.3025,21.893,21.2472,21.8192,253000.0],["2023-07-20",21.7823,21.8007,21.2933,21.6531,232500.0],["2023-07-21",21.8376,21.9022,21.5701,21.6254,283600.0],["2023-07-24",21.5424,22.2251,21.5424,22.1328,334400.0],["2023-07-25",22.0406,22.1236,21.6346,21.8099,226400.0],["2023-07-26",23.4706,24.5592,22.8986,23.5813,551400.0],["2023-07-27",23.8212,24.2732,23.6367,23.9319,449400.0],["2023-07-28",24.0518,24.3747,23.775,24.0149,335300.0],["2023-07-31",23.9688,24.2825,23.775,24.2271,367200.0],["2023-08-01",24.2087,24.3378,23.8396,24.1441,373400.0],["2023-08-02",23.8488,24.1441,22.2528,23.9411,272100.0],["2023-08-03",23.9411,24.0334,23.6182,23.8396,149400.0],["2023-08-04",23.7566,24.1349,23.7197,23.8489,196900.0],["2023-08-07",23.8119,24.384,23.8027,24.3286,174000.0],["2023-08-08",23.7843,24.0241,23.1938,23.9965,153500.0],["2023-08-09",23.8581,23.8581,23.4245,23.6736,125000.0],["2023-08-10",23.775,24.0057,23.3783,23.5721,117100.0],["2023-08-11",23.3783,23.5813,23.3783,23.5629,113500.0],["2023-08-14",23.3968,23.3968,22.9724,23.2123,154800.0],["2023-08-15",22.8432,22.9908,22.4557,22.5111,191400.0],["2023-08-16",22.3912,22.6495,22.0959,22.1144,137700.0],["2023-08-17",22.2436,22.3543,22.1052,22.2897,120900.0],["2023-08-18",22.0867,22.6495,22.0221,22.4557,331200.0],["2023-08-21",22.465,22.7048,21.9852,22.0498,125700.0],["2023-08-22",21.9852,22.262,21.3579,21.3671,156400.0],["2023-08-23",21.4501,21.6808,21.2564,21.5424,141100.0],["2023-08-24",21.4224,21.9575,21.3671,21.7085,122000.0],["2023-08-25",21.773,22.1697,21.2103,21.4501,117800.0],["2023-08-28",21.5239,21.7823,21.3855,21.4224,194200.0],["2023-08-29",21.5055,21.5885,21.2564,21.4317,234100.0],["2023-08-30",21.4317,22.1605,21.2287,21.5424,205500.0],["2023-08-31",21.5517,21.7753,21.3747,21.4678,286400.0],["2023-09-01",21.7194,22.1108,21.7008,22.0828,247000.0],["2023-09-05",21.9151,22.0642,21.0485,21.1417,247100.0],["2023-09-06",21.151,21.3188,20.7224,20.7411,134400.0],["2023-09-07",20.7411,20.8715,20.4988,20.6572,268200.0],["2023-09-08",20.7038,20.8808,20.387,20.7504,181200.0],["2023-09-11",20.8808,21.0113,20.4988,20.5733,165200.0],["2023-09-12",20.6479,20.8436,20.4895,20.6945,161200.0],["2023-09-13",20.7317,20.8901,20.3031,20.3404,197100.0],["2023-09-14",20.564,20.8342,20.5268,20.8249,249700.0],["2023-09-15",20.6572,21.1883,20.387,20.6386,1142000.0],["2023-09-18",20.6106,20.6106,20.1541,20.1634,174200.0],["2023-09-19",20.2006,20.3311,19.9025,20.0236,269900.0],["2023-09-20",20.1075,20.3684,19.8186,19.8373,176700.0],["2023-09-21",19.7068,19.9584,19.4645,19.5484,276400.0],["2023-09-22",19.5857,19.6882,19.3248,19.6043,211700.0],["2023-09-25",19.5764,19.9491,19.3341,19.9491,307700.0],["2023-09-26",19.7627,19.9957,19.4832,19.5577,265200.0],["2023-09-27",19.7068,19.8373,19.4925,19.567,411200.0],["2023-09-28",19.6416,20.1913,19.5391,19.8279,459200.0],["2023-09-29",19.9677,20.4615,19.7068,20.2472,398900.0],["2023-10-02",20.2659,20.3311,19.8559,19.9491,399400.0],["2023-10-03",19.7907,19.8932,19.5857,19.772,264300.0],["2023-10-04",19.7534,19.9957,19.5111,19.9304,222200.0],["2023-10-05",19.9211,20.4336,19.8838,20.3684,341300.0],["2023-10-06",20.1634,20.5361,19.9025,20.2286,180900.0],["2023-10-09",20.0516,20.4056,20.0516,20.2752,156900.0],["2023-10-10",20.359,20.6013,20.2659,20.2752,282900.0],["2023-10-11",20.3125,20.5733,20.2193,20.3497,130800.0],["2023-10-12",20.3497,20.3497,19.9211,20.0516,146300.0],["2023-10-13",20.1913,20.2286,19.4552,19.4739,168400.0],["2023-10-16",19.6602,19.8186,19.6229,19.7813,263000.0],["2023-10-17",19.7534,20.3311,19.6789,20.1913,325200.0],["2023-10-18",20.005,20.0516,19.7534,19.8,205900.0],["2023-10-19",19.8279,20.1727,19.6323,19.7161,314500.0],["2023-10-20",19.7627,20.1075,19.2037,19.2875,297300.0],["2023-10-23",19.1477,19.5205,19.0639,19.1477,279300.0],["2023-10-24",19.1943,19.2037,18.8589,18.9707,347500.0],["2023-10-25",19.008,19.6509,17.6662,17.8899,487900.0],["2023-10-26",17.8899,18.5887,17.7781,18.5048,368600.0],["2023-10-27",18.4303,18.5235,17.8806,18.1414,290800.0],["2023-10-30",18.3278,18.9148,18.1508,18.775,278700.0],["2023-10-31",18.7564,18.9521,18.6446,18.7378,263200.0],["2023-11-01",18.6912,18.7191,18.3371,18.6912,233700.0],["2023-11-02",18.9334,19.9211,18.6725,19.8466,234700.0],["2023-11-03",20.4709,20.7877,20.4149,20.5733,257800.0],["2023-11-06",20.4709,20.6386,19.6416,20.4336,227500.0],["2023-11-07",20.3218,20.4802,19.9304,20.1075,210000.0],["2023-11-08",20.2193,20.2193,19.6229,19.772,183300.0],["2023-11-09",19.8932,19.977,19.4459,19.6789,183100.0],["2023-11-10",19.7441,19.772,19.3248,19.6602,220200.0],["2023-11-13",19.5391,19.8652,19.4273,19.7068,129900.0],["2023-11-14",20.6013,21.4492,20.4988,21.3188,330800.0],["2023-11-15",21.2629,21.5424,21.0765,21.2349,219600.0],["2023-11-16",21.2722,21.2815,20.6758,20.7504,217000.0],["2023-11-17",21.002,21.2256,20.8156,21.0485,421900.0],["2023-11-20",21.0392,21.0858,20.8249,20.9926,190300.0],["2023-11-21",20.8808,20.9833,20.6293,20.8902,389400.0],["2023-11-22",21.1231,21.3281,20.9367,21.207,315700.0],["2023-11-24",21.2535,21.3933,20.9926,21.3653,189000.0],["2023-11-27",21.1231,21.3094,20.8995,21.1324,305600.0],["2023-11-28",21.151,21.2908,20.8622,21.0485,360900.0],["2023-11-29",21.2629,21.7194,21.2629,21.5238,385600.0],["2023-11-30",21.5896,21.759,20.8085,21.5614,216800.0],["2023-12-01",21.4108,22.8696,21.392,22.7566,318000.0],["2023-12-04",22.5402,23.5942,22.4649,23.5754,648400.0],["2023-12-05",23.4154,23.6978,23.2837,23.5095,439700.0],["2023-12-06",23.886,24.6577,23.4437,23.5472,388200.0],["2023-12-07",23.7166,24.093,23.4154,24.0648,325700.0],["2023-12-08",24.0554,24.4789,23.9048,24.3566,257700.0],["2023-12-11",24.2907,24.6954,24.0648,24.6577,245100.0],["2023-12-12",24.7236,24.8648,24.2907,24.526,243400.0],["2023-12-13",24.4883,25.8247,24.1777,25.7024,505700.0],["2023-12-14",26.4176,26.9635,25.7494,26.1071,371200.0],["2023-12-15",26.3612,26.38,25.9471,25.9659,1604300.0],["2023-12-18",26.1541,26.1824,25.693,25.7212,284400.0],["2023-12-19",25.7871,26.3988,25.7494,26.1824,351700.0],["2023-12-20",26.0882,26.7094,25.7024,25.7118,402600.0],["2023-12-21",25.9471,26.0412,25.4389,25.8247,270900.0],["2023-12-22",26.06,26.3894,25.7212,26.0788,193900.0],["2023-12-26",26.22,26.5588,26.1259,26.4459,171200.0],["2023-12-27",26.5682,26.6529,26.3612,26.5118,121400.0],["2023-12-28",26.3988,26.7,26.3612,26.4929,177200.0],["2023-12-29",26.3612,26.5024,26.2294,26.2388,194000.0],["2024-01-02",25.9471,26.8788,25.9471,26.1541,353900.0],["2024-01-03",25.9847,26.0694,25.3542,25.4295,271300.0],["2024-01-04",25.5612,25.8812,25.5612,25.7589,259800.0],["2024-01-05",25.5236,26.0318,25.5142,25.7683,300700.0],["2024-01-08",25.7024,25.8906,25.5706,25.7683,145800.0],["2024-01-09",25.3448,25.4671,25.0906,25.3542,181100.0],["2024-01-10",25.1565,25.3824,24.8365,25.373,148900.0],["2024-01-11",25.1189,25.3259,24.4695,25.2601,409100.0],["2024-01-12",25.5142,25.7024,24.846,25.1377,182700.0],["2024-01-16",24.7048,25.7589,24.5636,25.0248,405600.0],["2024-01-17",24.573,25.1942,24.4224,24.733,258900.0],["2024-01-18",24.9024,25.1001,24.6201,25.0906,250100.0],["2024-01-19",25.1848,25.6271,24.9024,25.6177,323000.0],["2024-01-22",25.9471,26.3988,25.7212,26.38,339900.0],["2024-01-23",26.6059,26.7,26.0977,26.3141,282700.0],["2024-01-24",26.5682,26.907,25.1001,25.9659,443600.0],["2024-01-25",26.5023,26.7094,25.7683,26.38,297000.0],["2024-01-26",26.6623,26.8976,26.3612,26.4929,234400.0],["2024-01-29",26.6059,26.8882,26.4177,26.8694,280600.0],["2024-01-30",26.86,26.8694,26.5118,26.5588,213200.0],["2024-01-31",26.0788,26.3612,25.2506,25.4012,339800.0],["2024-02-01",25.6459,25.8341,24.5824,25.5518,377700.0],["2024-02-02",24.9683,25.9188,24.9683,25.5518,291000.0],["2024-02-05",25.2224,25.5424,25.053,25.3636,239500.0],["2024-02-06",25.3353,25.5894,24.9307,25.1377,172300.0],["2024-02-07",25.053,25.2977,24.3848,24.9965,246400.0],["2024-02-08",24.893,25.2506,24.8365,25.0624,182500.0],["2024-02-09",25.1283,25.5518,24.7518,25.5236,181300.0],["2024-02-12",25.5706,26.2577,25.5706,25.853,273300.0],["2024-02-13",25.0718,25.1659,24.3001,24.8271,341800.0],["2024-02-14",25.1189,25.2883,24.6389,25.1283,232700.0],["2024-02-15",25.2318,26.1071,25.1189,25.9565,202900.0],["2024-02-16",25.7118,25.8906,25.4671,25.5706,206700.0],["2024-02-20",25.2412,25.7871,25.2412,25.5424,295100.0],["2024-02-21",25.4012,25.4671,25.0812,25.2224,196300.0],["2024-02-22",25.1001,25.3071,24.9777,25.2224,354400.0],["2024-02-23",25.2036,25.5612,25.1001,25.2977,131900.0],["2024-02-26",25.1848,25.3824,24.7518,24.8365,193200.0],["2024-02-27",24.8836,25.1565,24.8836,24.9965,203100.0],["2024-02-28",24.7613,25.1942,24.6766,25.0248,240700.0],["2024-02-29",25.4994,25.9836,25.3001,25.4994,255400.0],["2024-03-01",25.3191,25.471,24.7874,25.1957,249900.0],["2024-03-04",25.2716,25.5374,24.6071,24.6735,355100.0],["2024-03-05",24.6925,25.5944,24.5216,25.5944,441100.0],["2024-03-06",25.6608,26.069,25.0532,25.6418,204000.0],["2024-03-07",26.0216,26.1735,25.5089,25.7558,205600.0],["2024-03-08",26.1545,26.183,25.6324,25.6418,160900.0],["2024-03-11",25.5374,25.6703,25.357,25.5754,147000.0],["2024-03-12",25.4425,25.4425,24.8159,24.8254,215300.0],["2024-03-13",24.7969,25.0438,24.5501,24.74,171800.0],["2024-03-14",24.5501,24.645,24.0849,24.2273,315100.0],["2024-03-15",24.1039,24.7495,23.9615,24.6071,765000.0],["2024-03-18",24.5881,24.759,24.2368,24.3507,276400.0],["2024-03-19",24.3602,24.7495,24.3033,24.5121,158500.0],["2024-03-20",24.3412,25.5659,24.3412,25.3191,202500.0],["2024-03-21",25.452,25.8127,25.414,25.5849,235700.0],["2024-03-22",25.6798,25.6798,25.0438,25.0817,178600.0],["2024-03-25",25.2336,25.9456,25.1197,25.5564,599300.0],["2024-03-26",25.7178,25.9836,25.6893,25.8697,299000.0],["2024-03-27",26.0975,26.6671,26.0975,26.6387,247000.0],["2024-03-28",26.5437,27.1228,26.5057,26.6861,465900.0],["2024-04-01",26.6482,26.6482,26.0501,26.1165,286000.0],["2024-04-02",25.7273,25.9551,25.4045,25.5564,309700.0],["2024-04-03",25.3855,25.6513,25.2716,25.3286,287300.0],["2024-04-04",25.7273,26.2589,25.4425,25.5374,315000.0],["2024-04-05",25.4615,25.8697,25.414,25.7653,237300.0],["2024-04-08",25.8792,26.145,25.8602,25.9456,108500.0],["2024-04-09",26.0501,26.2874,25.9931,26.088,213100.0],["2024-04-10",25.6134,25.6134,24.7779,25.1577,356300.0],["2024-04-11",25.3855,25.3855,24.8919,25.0912,251400.0],["2024-04-12",24.8349,25.0722,24.7684,24.8729,236700.0],["2024-04-15",24.9868,25.1387,24.4552,24.721,325800.0],["2024-04-16",24.4267,24.7305,24.3317,24.3317,309400.0],["2024-04-17",24.5881,24.6925,24.1229,24.1704,208800.0],["2024-04-18",24.2178,24.6355,24.1514,24.4267,349600.0],["2024-04-19",24.4552,25.433,24.3223,25.376,294100.0],["2024-04-22",25.395,25.7653,25.3001,25.395,263800.0],["2024-04-23",25.5184,26.4203,25.3665,26.1545,274500.0],["2024-04-24",26.9614,28.3285,26.9614,27.8728,724900.0],["2024-04-25",28.3855,28.5658,27.8728,28.3095,739800.0],["2024-04-26",28.3285,28.6798,28.2905,28.5279,309800.0],["2024-04-29",28.6703,28.6703,28.2241,28.4044,221700.0],["2024-04-30",28.3,28.5468,28.0912,28.1007,389200.0],["2024-05-01",28.262,28.9456,28.1196,28.5184,258400.0],["2024-05-02",28.8601,29.0785,28.6513,29.031,313700.0],["2024-05-03",29.4297,29.5437,28.8791,29.2968,304500.0],["2024-05-06",29.3823,29.6481,29.1544,29.1544,149900.0],["2024-05-07",29.05,29.1734,28.7652,28.9171,271400.0],["2024-05-08",28.5658,29.1449,28.5658,29.1165,202800.0],["2024-05-09",29.2494,29.2494,28.8601,29.107,218700.0],["2024-05-10",29.0595,29.2019,28.7747,29.1259,208300.0],["2024-05-13",28.9835,29.1639,28.6418,28.6608,158400.0],["2024-05-14",28.8791,29.031,28.7367,28.993,139400.0],["2024-05-15",29.2683,29.2968,28.8696,29.1259,185400.0],["2024-05-16",29.1449,29.3158,28.993,29.1924,179500.0],["2024-05-17",29.3443,29.5342,29.1354,29.2114,152000.0],["2024-05-20",29.1449,29.2589,28.7557,28.7842,149800.0],["2024-05-21",28.7557,28.9551,28.6703,28.9076,149500.0],["2024-05-22",28.9266,29.05,28.6133,28.6987,150600.0],["2024-05-23",28.7082,28.7652,27.9583,28.0817,157400.0],["2024-05-24",28.338,28.376,27.7494,28.0437,298700.0],["2024-05-28",28.1481,28.2051,27.664,27.8158,146100.0],["2024-05-29",27.3222,27.4456,27.0659,27.2462,165800.0],["2024-05-30",27.4741,28.2051,27.2842,27.6355,146500.0],["2024-05-31",27.8843,28.0948,27.779,27.8938,201600.0],["2024-06-03",28.2,28.2,27.291,27.5111,134400.0],["2024-06-04",27.3101,27.5111,27.1283,27.1857,178400.0],["2024-06-05",27.291,27.3484,26.9465,27.0805,204900.0],["2024-06-06",27.0135,27.3388,26.9943,27.1762,216500.0],["2024-06-07",26.8987,27.2336,26.8604,27.1666,353700.0],["2024-06-10",26.8795,26.8795,26.4202,26.5446,242200.0],["2024-06-11",26.4968,26.6307,26.2384,26.4585,223400.0],["2024-06-12",27.2718,27.5876,26.4298,27.1474,318000.0],["2024-06-13",27.0518,27.0996,26.5063,26.8412,201900.0],["2024-06-14",26.4776,26.7934,26.4489,26.7073,295300.0],["2024-06-17",26.7264,27.6068,26.6977,27.5494,318900.0],["2024-06-18",27.5494,28.0852,27.5015,27.8173,264800.0],["2024-06-20",27.8173,27.98,27.5876,27.6642,168600.0],["2024-06-21",27.6737,27.6737,27.0996,27.3197,878200.0],["2024-06-24",27.4919,27.9417,27.3675,27.7025,221200.0],["2024-06-25",27.6546,27.7503,27.3962,27.4154,167200.0],["2024-06-26",27.1474,27.8269,27.1474,27.7025,205400.0],["2024-06-27",27.779,28.0087,27.5398,28.0087,155700.0],["2024-06-28",28.2288,28.9177,28.1522,28.7455,647800.0],["2024-07-01",28.6211,28.9464,28.3436,28.4297,444400.0],["2024-07-02",28.2766,28.6881,28.2766,28.6211,331700.0],["2024-07-03",28.6785,28.6785,28.1618,28.1905,99500.0],["2024-07-05",28.1522,28.2383,27.9034,28.0948,268000.0],["2024-07-08",28.1618,28.3819,27.9034,27.9704,189600.0],["2024-07-09",27.846,28.0278,27.5206,28.0087,272200.0],["2024-07-10",28.1139,28.9369,27.9417,28.9369,209200.0],["2024-07-11",29.578,30.1426,29.0517,30.0182,371600.0],["2024-07-12",30.1617,30.5923,30.0086,30.1713,265200.0],["2024-07-15",30.6115,31.2334,30.1808,30.8603,432600.0],["2024-07-16",31.2239,32.3339,30.9559,32.0755,448000.0],["2024-07-17",31.664,33.0037,31.664,32.7071,429900.0],["2024-07-18",32.3147,32.9846,32.1808,32.2669,422800.0],["2024-07-19",32.286,33.0133,32.1808,32.3052,302900.0],["2024-07-22",32.0564,32.8889,31.7406,32.6305,234600.0],["2024-07-23",32.1521,33.3961,32.1521,32.9559,459900.0],["2024-07-24",31.865,33.463,31.4822,32.1521,505600.0],["2024-07-25",32.9463,33.6161,32.4487,32.8219,468400.0],["2024-07-26",33.2525,33.8936,33.2238,33.8936,408000.0],["2024-07-29",34.0085,34.0563,32.9846,33.0229,395800.0],["2024-07-30",33.1281,33.5779,32.9176,33.3769,316000.0],["2024-07-31",33.4917,34.1807,33.1281,33.2334,356600.0],["2024-08-01",33.1568,33.176,31.3291,31.7023,328800.0],["2024-08-02",30.4488,30.9272,30.0852,30.4296,361900.0],["2024-08-05",29.0517,29.7502,28.5158,29.3388,292600.0],["2024-08-06",29.3005,29.7311,28.9464,29.3579,261900.0],["2024-08-07",29.6641,29.9416,29.1952,29.3675,235300.0],["2024-08-08",29.6928,30.0086,29.0804,29.999,173800.0],["2024-08-09",29.999,29.999,29.645,29.7981,169000.0],["2024-08-12",30.0564,30.2861,29.2718,29.7024,268300.0],["2024-08-13",30.0947,30.2191,29.377,30.133,384500.0],["2024-08-14",30.2478,30.2478,29.4919,29.6641,158800.0],["2024-08-15",30.4009,30.6306,30.1617,30.2957,217300.0],["2024-08-16",30.1904,30.8602,30.1139,30.4966,304500.0],["2024-08-19",30.5158,30.7741,30.4105,30.755,205500.0],["2024-08-20",30.7646,30.9559,30.0947,30.1426,150400.0],["2024-08-21",30.4009,30.4296,29.8842,30.2096,147000.0],["2024-08-22",30.1713,30.6115,30.0277,30.2096,122800.0],["2024-08-23",30.3148,32.2286,30.3148,31.7502,423200.0],["2024-08-26",32.2669,32.2669,31.5779,31.6066,198500.0],["2024-08-27",31.4918,31.5014,31.0134,31.3196,210100.0],["2024-08-28",31.1569,31.9416,31.1569,31.6736,197300.0],["2024-08-29",32.0277,32.1425,31.444,31.8746,208100.0],["2024-08-30",32.0191,32.1636,31.7108,32.0962,200800.0],["2024-09-03",31.6915,32.0866,31.5951,31.9517,465500.0],["2024-09-04",31.942,32.1251,31.3832,31.6626,293000.0],["2024-09-05",31.9227,31.9227,31.0459,31.2772,279300.0],["2024-09-06",31.3157,31.547,30.4581,30.8339,339300.0],["2024-09-09",30.8532,31.1134,30.3425,30.4581,502500.0],["2024-09-10",30.4292,30.4967,29.7258,30.2654,335100.0],["2024-09-11",29.88,30.3425,29.2537,30.2654,441300.0],["2024-09-12",30.4581,30.4581,29.9571,30.0823,233200.0],["2024-09-13",30.4774,31.017,30.2943,31.017,170200.0],["2024-09-16",31.1326,31.5277,30.7376,31.3639,160600.0],["2024-09-17",31.7108,32.26,31.3832,31.4795,211400.0],["2024-09-18",31.6144,32.6743,31.1712,31.5566,237900.0],["2024-09-19",32.1829,32.4527,31.6819,32.3756,209400.0],["2024-09-20",32.1829,32.1829,31.229,31.5277,1075600.0],["2024-09-23",31.7589,31.7589,31.1423,31.2964,253500.0],["2024-09-24",31.2772,31.4313,30.7954,30.805,275000.0],["2024-09-25",30.7761,30.7761,30.2365,30.2751,227900.0],["2024-09-26",30.5063,30.7183,30.2943,30.4389,167300.0],["2024-09-27",30.6412,30.8917,30.2751,30.4003,139000.0],["2024-09-30",30.3714,30.911,30.0823,30.6605,174800.0],["2024-10-01",30.593,30.593,29.5909,29.8993,180600.0],["2024-10-02",29.8511,30.2943,29.7451,29.8126,123600.0],["2024-10-03",29.7162,30.0823,29.6006,29.9956,210000.0],["2024-10-04",30.6123,30.8628,30.4581,30.6509,170800.0],["2024-10-07",30.487,30.7954,30.0727,30.5641,161800.0],["2024-10-08",30.7376,30.8821,30.4774,30.6316,200800.0],["2024-10-09",30.5063,31.1423,30.5063,30.7665,197300.0],["2024-10-10",30.4678,30.9014,30.3907,30.8821,171900.0],["2024-10-11",31.0074,32.1155,31.0074,31.7589,177000.0],["2024-10-14",31.7975,32.472,31.6144,32.4238,190400.0],["2024-10-15",32.5105,33.7632,32.4045,33.2428,372300.0],["2024-10-16",33.609,34.3413,33.5512,34.0715,310600.0],["2024-10-17",33.8595,34.3413,33.7246,34.0233,161200.0],["2024-10-18",34.0715,34.1004,33.4066,33.4163,173200.0],["2024-10-21",33.4163,33.4163,32.3756,32.5298,217700.0],["2024-10-22",32.472,33.3103,32.3082,33.2428,362700.0],["2024-10-23",33.5126,34.4473,32.79,33.185,387500.0],["2024-10-24",33.3006,33.4837,32.6551,33.2043,257300.0],["2024-10-25",33.4163,33.927,32.6165,32.8381,228500.0],["2024-10-28",33.2043,33.8884,32.9923,33.6572,246300.0],["2024-10-29",33.503,33.927,33.4259,33.8017,210000.0],["2024-10-30",33.6283,34.8231,33.6283,34.0811,180600.0],["2024-10-31",34.004,34.2931,33.4548,33.4548,198700.0],["2024-11-01",33.5993,33.9462,32.8863,32.9634,282000.0],["2024-11-04",32.7803,33.0405,32.3853,32.7321,171500.0],["2024-11-05",32.7514,33.6475,32.7321,33.4644,424500.0],["2024-11-06",35.9504,38.4461,35.7095,37.9835,929800.0],["2024-11-07",37.7041,38.0124,34.8038,36.9333,524100.0],["2024-11-08",37.2512,37.7137,36.7213,37.232,592600.0],["2024-11-11",37.9739,39.1205,37.8486,38.4075,504900.0],["2024-11-12",38.4364,38.8507,37.4729,37.5403,440500.0],["2024-11-13",37.9932,38.6002,37.338,37.3476,373400.0],["2024-11-14",37.3958,37.9065,36.6635,36.8465,234700.0],["2024-11-15",37.0489,37.1356,36.1817,36.7598,328000.0],["2024-11-18",36.8754,37.0682,36.4033,36.4804,154400.0],["2024-11-19",35.883,36.7502,35.883,36.5286,227900.0],["2024-11-20",36.5093,36.6538,36.0757,36.2877,235900.0],["2024-11-21",36.2973,37.3283,36.2973,36.808,309100.0],["2024-11-22",37.1163,38.051,36.8562,37.8486,724100.0],["2024-11-25",38.3979,39.2458,38.3208,38.5135,383100.0],["2024-11-26",38.475,38.7158,37.9739,38.3304,360300.0],["2024-11-27",38.8026,39.1205,38.1281,38.2341,275600.0],["2024-11-29",38.6508,38.6799,37.4878,37.9045,215400.0],["2024-12-02",37.9433,38.205,37.3812,37.7786,294400.0],["2024-12-03",37.7398,38.1953,35.2587,37.1195,373200.0],["2024-12-04",37.6526,37.7592,37.1486,37.6332,244600.0],["2024-12-05",37.6235,37.8949,36.8481,36.8675,256800.0],["2024-12-06",37.1777,37.1874,36.6155,37.1098,168900.0],["2024-12-09",37.1098,37.3134,36.6737,36.6834,161500.0],["2024-12-10",36.5865,37.3909,36.3926,36.8966,243200.0],["2024-12-11",37.3134,37.5363,36.9645,37.0711,327000.0],["2024-12-12",37.0614,37.2552,36.4992,36.5089,197700.0],["2024-12-13",36.4508,36.6543,36.0147,36.3829,180000.0],["2024-12-16",36.3054,36.9741,36.16,36.8966,213200.0],["2024-12-17",36.538,36.8288,35.8499,35.879,228900.0],["2024-12-18",36.2473,36.4314,33.6886,33.9018,488800.0],["2024-12-19",34.3089,35.3459,33.4948,33.5723,315400.0],["2024-12-20",33.2622,34.7547,33.2622,34.6093,924100.0],["2024-12-23",34.3574,34.7741,34.2217,34.6966,241100.0],["2024-12-24",34.6481,35.6754,34.367,35.0067,93200.0],["2024-12-26",34.6869,35.3265,34.5803,35.2393,128400.0],["2024-12-27",34.8226,35.4622,34.3574,34.7838,185200.0],["2024-12-30",34.5803,34.8516,33.9503,34.5609,152200.0],["2024-12-31",34.6675,35.0164,34.0085,34.2798,419300.0],["2025-01-02",34.4543,34.6772,33.5045,33.5433,349800.0],["2025-01-03",33.6692,34.1829,33.1653,34.0084,303700.0],["2025-01-06",34.0278,34.5997,33.8243,33.8825,230400.0],["2025-01-07",33.9988,34.2507,33.1847,33.4173,235000.0],["2025-01-08",33.1943,33.6499,33.049,33.3203,257300.0],["2025-01-10",32.6225,33.4851,31.8278,32.1864,338000.0],["2025-01-13",31.915,32.6322,31.789,32.4965,333100.0],["2025-01-14",32.9133,33.7565,32.8551,33.6886,248700.0],["2025-01-15",34.7644,34.8323,33.8437,34.1635,315200.0],["2025-01-16",33.9212,34.0666,33.582,33.8243,331500.0],["2025-01-17",34.3864,34.3864,33.6595,34.1732,327800.0],["2025-01-21",34.367,35.0358,34.2701,34.3767,286200.0],["2025-01-22",34.1054,34.3089,33.7952,34.0763,231000.0],["2025-01-23",33.8922,34.2798,33.7759,33.9406,294600.0],["2025-01-24",34.2411,34.8226,34.0085,34.59,346100.0],["2025-01-27",34.6869,35.4235,34.5221,35.1133,293200.0],["2025-01-28",35.0842,35.7045,34.6578,35.3944,366000.0],["2025-01-29",36.2279,37.2358,35.2393,36.2279,614500.0],["2025-01-30",36.5186,36.9451,35.753,36.2473,377400.0],["2025-01-31",36.2763,36.8094,36.0922,36.3442,394500.0],["2025-02-03",35.7045,36.4314,35.3265,35.7724,334300.0],["2025-02-04",35.5494,36.6446,35.3847,36.6252,249000.0],["2025-02-05",36.7997,37.168,36.3926,37.168,188000.0],["2025-02-06",37.2455,37.7204,36.9644,37.6332,191100.0],["2025-02-07",37.575,37.575,36.4896,37.0807,232000.0],["2025-02-10",37.0711,37.0711,36.6059,36.6931,176000.0],["2025-02-11",36.412,37.3812,36.286,37.3812,143500.0],["2025-02-12",36.7706,36.8869,35.8402,36.4314,225900.0],["2025-02-13",36.664,36.8675,36.3636,36.7997,192600.0],["2025-02-14",37.0614,37.1777,36.3539,36.5089,145900.0],["2025-02-18",36.5186,37.0517,36.412,36.664,181800.0],["2025-02-19",36.8094,37.0517,35.9856,36.5962,249000.0],["2025-02-20",36.3151,37.0517,35.9565,36.1794,296200.0],["2025-02-21",37.1777,37.1777,35.3653,35.375,411500.0],["2025-02-24",35.6173,35.627,34.9389,34.9486,320400.0],["2025-02-25",35.7627,35.7627,35.0261,35.0745,268900.0],["2025-02-26",34.997,35.4041,34.6287,34.997,186400.0],["2025-02-27",34.9292,35.501,34.8904,35.2199,228400.0],["2025-02-28",35.737,35.9321,35.2199,35.698,293400.0],["2025-03-03",35.7858,36.2736,35.415,35.8346,269500.0],["2025-03-04",35.4053,35.4053,34.2736,34.4199,578900.0],["2025-03-05",34.4589,34.7419,33.9419,34.3906,277900.0],["2025-03-06",33.9809,34.1858,33.5419,33.8638,238500.0],["2025-03-07",33.6882,34.5467,32.9858,33.698,355200.0],["2025-03-10",33.1809,33.3467,32.0101,32.1272,413200.0],["2025-03-11",32.1272,32.5272,31.5906,32.1175,505500.0],["2025-03-12",33.1711,33.6297,32.0784,32.7614,359900.0],["2025-03-13",32.8687,33.0931,32.3126,32.3126,305200.0],["2025-03-14",32.5858,33.2784,32.5858,33.2784,203800.0],["2025-03-17",33.7272,33.737,32.7906,33.5223,253700.0],["2025-03-18",33.415,33.5809,33.0638,33.5419,244900.0],["2025-03-19",33.4345,33.9028,33.0736,33.5906,284000.0],["2025-03-20",33.2004,33.8833,33.1028,33.1223,281300.0],["2025-03-21",32.9662,33.5906,32.0979,33.1809,1083500.0],["2025-03-24",33.7955,34.2833,33.6394,34.2443,284000.0],["2025-03-25",34.3321,34.6443,34.1955,34.3126,241000.0],["2025-03-26",34.3711,34.8589,34.176,34.4199,196800.0],["2025-03-27",34.4492,34.8004,33.815,34.2931,318000.0],["2025-03-28",34.2053,34.3224,33.2882,33.4638,225300.0],["2025-03-31",33.0833,33.7272,33.0833,33.6492,275500.0],["2025-04-01",33.3467,33.815,33.0736,33.6687,262000.0],["2025-04-02",33.5516,33.9224,32.8979,33.7467,281500.0],["2025-04-03",32.0687,32.2931,31.0248,31.0735,529000.0],["2025-04-04",31.1613,32.0004,29.2394,30.0686,589100.0],["2025-04-07",29.2296,31.9028,29.0442,30.1467,585500.0],["2025-04-08",31.2882,31.4735,29.4833,30.0394,557400.0],["2025-04-09",29.6686,32.8394,29.1808,32.0784,722600.0],["2025-04-10",31.2687,31.7174,29.4638,30.3516,500800.0],["2025-04-11",29.8735,30.5662,29.3174,30.4589,620700.0],["2025-04-14",30.6443,31.4638,29.9418,30.9174,346700.0],["2025-04-15",31.2199,31.8931,30.615,31.5711,299300.0],["2025-04-16",31.4931,31.8053,31.2199,31.6784,409800.0],["2025-04-17",31.5906,32.0882,31.5418,31.9516,457000.0],["2025-04-21",31.6784,31.9614,31.4345,31.8931,311800.0],["2025-04-22",32.2443,33.1809,31.8833,32.976,437700.0],["2025-04-23",32.7711,34.176,32.6736,33.054,605300.0],["2025-04-24",32.9272,33.0248,32.3906,32.654,344600.0],["2025-04-25",32.2931,32.8492,32.1077,32.5272,358400.0],["2025-04-28",32.6248,33.1126,32.4589,32.8589,372300.0],["2025-04-29",32.7223,33.3175,32.3516,33.2589,238600.0],["2025-04-30",32.7711,33.0931,32.2833,32.7321,349500.0],["2025-05-01",32.8589,33.5126,32.4687,33.2492,340000.0],["2025-05-02",33.737,34.2248,33.5028,34.0589,220200.0],["2025-05-05",33.7858,34.2931,33.7077,33.8736,213300.0],["2025-05-06",33.4248,33.8931,33.2882,33.6687,148700.0],["2025-05-07",34.1272,34.1955,33.6394,33.7565,218300.0],["2025-05-08",34.0492,34.6248,33.8345,34.3711,208800.0],["2025-05-09",34.3906,34.498,34.0785,34.2638,150300.0],["2025-05-12",35.1516,36.0297,35.1516,35.3175,367100.0],["2025-05-13",35.6297,35.659,34.9468,35.3663,347400.0],["2025-05-14",35.1516,35.2882,34.9272,34.9468,327900.0],["2025-05-15",35.015,35.376,34.8492,35.1419,261100.0],["2025-05-16",35.1419,35.2297,34.7614,35.1126,417300.0],["2025-05-19",34.7614,35.1224,34.6541,35.0931,242200.0],["2025-05-20",35.1224,35.1907,34.8199,34.976,286200.0],["2025-05-21",34.5955,34.6931,34.0297,34.0784,273200.0],["2025-05-22",33.8931,34.215,33.737,33.8638,200500.0],["2025-05-23",33.2102,33.8833,33.1711,33.7663,396200.0],["2025-05-27",34.176,34.4199,33.7467,34.4004,210300.0],["2025-05-28",34.3126,34.5955,33.776,33.815,189500.0],["2025-05-29",33.8638,33.9711,33.6199,33.9711,210200.0],["2025-05-30",33.9515,34.5999,33.6371,33.8532,267300.0],["2025-06-02",33.7943,34.7767,33.3031,33.6862,325000.0],["2025-06-03",33.5684,34.256,33.4701,34.1185,210600.0],["2025-06-04",34.0399,34.1971,33.5585,33.6273,210700.0],["2025-06-05",33.6273,34.0202,33.4013,33.6469,314200.0],["2025-06-06",34.1873,34.3346,33.7943,34.1971,268100.0],["2025-06-09",34.2855,34.6588,34.1873,34.3641,230600.0],["2025-06-10",34.3739,34.9732,34.3051,34.757,261800.0],["2025-06-11",34.816,34.9928,34.1283,34.2658,202200.0],["2025-06-12",34.0301,34.0694,33.6961,33.9908,207500.0],["2025-06-13",33.4996,33.7157,33.2049,33.362,280600.0],["2025-06-16",33.9122,34.2265,33.2147,33.2933,303400.0],["2025-06-17",33.0968,33.3817,32.9593,33.0477,244600.0],["2025-06-18",32.9593,33.5094,32.8021,33.2835,223900.0],["2025-06-20",33.3522,33.588,33.3129,33.4799,534900.0],["2025-06-23",33.4308,34.3051,33.2442,34.2757,391700.0],["2025-06-24",34.5016,35.2384,34.5016,34.8062,456500.0],["2025-06-25",34.8258,34.8356,34.5409,34.7079,292900.0],["2025-06-26",34.8455,35.8377,34.816,35.7886,307200.0],["2025-06-27",35.8868,36.152,35.6314,36.1324,981500.0],["2025-06-30",36.1913,36.4173,35.5528,35.818,398800.0],["2025-07-01",35.5626,37.046,35.5626,36.8397,383700.0],["2025-07-02",36.9772,37.547,35.3268,37.4881,329400.0],["2025-07-03",37.6158,38.1856,36.7513,37.9105,203700.0],["2025-07-07",37.6355,38.2151,37.3702,37.5667,237900.0],["2025-07-08",37.5863,38.0284,37.4488,37.6256,268300.0],["2025-07-09",37.8025,37.9302,37.5667,37.8319,269500.0],["2025-07-10",37.7239,38.2838,37.5863,38.0186,223400.0],["2025-07-11",37.9596,37.9596,37.5176,37.6453,201000.0],["2025-07-14",37.6453,38.0284,36.8397,38.0186,253000.0],["2025-07-15",37.8811,38.1168,36.8987,36.9281,316400.0],["2025-07-16",37.0755,37.606,36.4861,37.3309,256200.0],["2025-07-17",37.2523,38.3526,36.1717,37.6256,286600.0],["2025-07-18",37.9105,38.0088,37.2621,37.8712,378400.0],["2025-07-21",37.94,38.5196,37.8123,37.8418,256200.0],["2025-07-22",37.7533,38.1561,37.5176,38.0382,533200.0],["2025-07-23",37.8221,38.0382,36.5941,37.6649,885100.0],["2025-07-24",37.6649,38.9617,37.6649,37.9105,466100.0],["2025-07-25",37.9695,38.1365,37.2327,37.9891,272200.0],["2025-07-28",37.9498,37.9498,37.38,37.5765,240600.0],["2025-07-29",37.9007,37.9007,37.0067,37.1639,261200.0],["2025-07-30",37.2523,37.5274,36.6432,36.8004,223800.0],["2025-07-31",36.4369,36.8201,36.3485,36.5941,310300.0],["2025-08-01",36.2208,36.2208,35.4152,35.9163,419300.0],["2025-08-04",35.8868,36.2798,35.8868,36.2405,159700.0],["2025-08-05",36.2601,37.1836,35.6412,36.3583,234100.0],["2025-08-06",36.3191,36.4468,36.1422,36.2012,183000.0],["2025-08-07",36.4075,36.5646,35.71,35.818,146400.0],["2025-08-08",36.1422,36.319,35.9064,36.2994,157700.0],["2025-08-11",36.3289,36.4369,36.0735,36.2012,216800.0],["2025-08-12",36.4762,37.7435,36.4762,37.6649,226200.0],["2025-08-13",37.9203,38.6473,37.8123,38.5982,432400.0],["2025-08-14",38.1561,38.5098,38.0088,38.4312,254800.0],["2025-08-15",38.5393,38.5393,37.8909,37.9891,596500.0],["2025-08-18",37.8123,37.9203,37.3702,37.8811,227100.0],["2025-08-19",37.9105,38.3821,37.8123,37.8516,164700.0],["2025-08-20",37.9105,38.0186,37.5372,37.8319,195100.0],["2025-08-21",37.4881,37.9793,37.4684,37.7042,212200.0],["2025-08-22",37.9695,39.7378,37.9695,39.6395,372300.0],["2025-08-25",39.3743,39.7574,39.3743,39.4332,275900.0],["2025-08-26",39.3546,39.9539,39.335,39.8851,194300.0],["2025-08-27",39.669,40.0914,39.6395,39.9146,227100.0],["2025-08-28",39.9932,39.9932,39.6101,39.8065,180500.0],["2025-08-29",39.9054,40.1327,39.7374,39.7967,182200.0],["2025-09-02",39.4014,39.6682,39.095,39.6682,253000.0],["2025-09-03",39.4903,40.1129,39.2828,39.6089,192800.0],["2025-09-04",39.7967,40.3303,39.6089,40.3007,378900.0],["2025-09-05",40.4193,40.8541,39.4903,39.7769,204700.0],["2025-09-08",39.9449,40.2908,39.2432,39.9548,204300.0],["2025-09-09",39.8461,40.0437,39.2531,39.5002,202900.0],["2025-09-10",39.5002,39.7571,39.4112,39.6484,185300.0],["2025-09-11",39.5595,39.9449,39.3322,39.9152,249300.0],["2025-09-12",39.8362,39.9943,39.5397,39.7077,165500.0],["2025-09-15",39.688,39.7374,39.2927,39.5101,266700.0],["2025-09-16",39.3421,39.4112,38.6206,38.9665,296500.0],["2025-09-17",39.0061,40.1327,39.0061,39.3025,285900.0],["2025-09-18",39.4508,40.6861,39.431,40.5774,339900.0],["2025-09-19",40.5477,40.5477,39.7472,40.2117,1223200.0],["2025-09-22",40.0635,40.2611,39.6385,39.8757,243800.0],["2025-09-23",39.8757,40.5873,39.7868,39.9152,206000.0],["2025-09-24",39.9449,40.1425,39.6188,39.8955,182100.0],["2025-09-25",39.8164,40.103,39.5496,39.6879,211000.0],["2025-09-26",39.767,40.1129,39.5002,39.8065,180600.0],["2025-09-29",39.7868,40.0635,39.0555,39.2828,336500.0],["2025-09-30",39.2334,39.8362,38.6305,39.1345,281500.0],["2025-10-01",38.8183,38.8974,38.3439,38.6206,240700.0],["2025-10-02",38.4922,38.6602,38.1759,38.591,189400.0],["2025-10-03",38.7096,39.3124,38.4823,39.1839,312400.0],["2025-10-06",39.3915,39.9745,38.8677,39.3618,297300.0],["2025-10-07",39.3322,39.6583,38.4625,39.3322,308300.0],["2025-10-08",39.5694,39.5694,38.9566,39.0357,157500.0],["2025-10-09",39.0159,39.1543,38.5515,38.8974,130600.0],["2025-10-10",38.9566,39.2531,37.1185,37.1778,265600.0],["2025-10-13",37.5731,37.9289,37.0394,37.8795,245800.0],["2025-10-14",37.5731,39.3025,37.5731,39.1444,250300.0],["2025-10-15",39.2828,39.2927,38.1858,38.4724,189200.0],["2025-10-16",38.2649,38.2748,35.903,36.2489,414200.0],["2025-10-17",36.6145,37.158,36.1797,37.0691,332900.0],["2025-10-20",37.3755,37.9486,37.158,37.83,189600.0],["2025-10-21",37.7115,37.8004,37.4842,37.7115,244900.0],["2025-10-22",37.7609,38.0573,37.2964,37.5237,248100.0],["2025-10-23",37.5237,37.662,37.0889,37.5929,218800.0],["2025-10-24",37.8893,38.3835,37.8893,38.2846,236200.0],["2025-10-27",38.3341,38.5218,38.0277,38.2748,263300.0],["2025-10-28",38.1661,38.4131,37.9289,38.2451,208900.0],["2025-10-29",37.5336,38.5119,36.9209,37.5039,537700.0],["2025-10-30",37.4249,37.8893,36.743,36.8023,703500.0],["2025-10-31",36.7726,37.0889,36.15,36.7825,372400.0],["2025-11-03",36.5651,37.0197,35.9919,36.9505,514100.0],["2025-11-04",36.8418,37.1284,36.6046,37.0395,558400.0],["2025-11-05",36.9703,37.83,36.9604,37.751,314100.0],["2025-11-06",37.5632,37.8696,37.2569,37.2766,484400.0],["2025-11-07",37.2667,37.751,37.1482,37.7312,221400.0],["2025-11-10",37.8696,38.1068,37.4545,37.8696,255600.0],["2025-11-11",37.9091,38.7392,37.583,38.7096,465000.0],["2025-11-12",38.7096,39.1642,37.9091,38.2056,537900.0],["2025-11-13",38.1068,38.4724,37.494,37.7213,223300.0],["2025-11-14",37.6423,38.0573,37.079,38.0277,247300.0],["2025-11-17",37.8893,37.9882,36.15,36.3082,239400.0],["2025-11-18",36.3081,37.0394,36.1994,36.8616,226600.0],["2025-11-19",36.822,37.415,36.822,37.2964,248100.0],["2025-11-20",37.7115,38.1759,37.1383,37.1877,269700.0],["2025-11-21",37.3162,38.5416,37.1086,38.1068,385700.0],["2025-11-24",37.9486,38.3044,37.6917,37.9783,219300.0],["2025-11-25",38.2155,39.095,37.5533,38.7392,204900.0],["2025-11-26",38.5712,38.9665,38.3143,38.6305,326800.0],["2025-11-28",38.5712,38.7195,38.2748,38.4428,238400.0],["2025-12-01",38.1643,38.9499,38.1643,38.6019,226300.0],["2025-12-02",38.8703,39.0096,38.3135,38.3433,190400.0],["2025-12-03",38.5323,39.2582,36.2054,39.0593,270200.0],["2025-12-04",39.1985,39.6062,38.9598,39.4869,373200.0],["2025-12-05",39.2979,39.467,38.7709,39.0096,261400.0],["2025-12-08",39.2184,39.2979,38.6317,38.8902,364700.0],["2025-12-09",38.9897,39.4769,38.4726,39.0294,297900.0],["2025-12-10",38.9598,40.5906,37.16,40.4315,404400.0],["2025-12-11",40.2824,40.9884,40.2824,40.6702,231900.0],["2025-12-12",40.879,40.8889,40.1332,40.4017,293100.0],["2025-12-15",40.6304,40.869,40.3619,40.5508,359500.0],["2025-12-16",40.7298,40.8293,40.2128,40.4415,286900.0],["2025-12-17",40.3719,41.1972,40.2824,40.6503,240800.0],["2025-12-18",40.9088,41.1176,40.5508,40.7796,237600.0],["2025-12-19",40.6503,40.8293,40.163,40.6304,1297300.0],["2025-12-22",40.6304,41.0978,40.4812,40.531,192400.0],["2025-12-23",40.4812,40.7,40.0537,40.1233,193100.0],["2025-12-24",40.1034,40.342,40.0338,40.0636,101400.0],["2025-12-26",40.1332,40.3023,39.8548,39.9144,198400.0],["2025-12-29",39.9244,40.2326,39.5266,39.6062,188600.0],["2025-12-30",39.6062,39.6062,39.0394,39.0493,192400.0],["2025-12-31",39.1388,39.2184,38.6715,38.7311,195700.0],["2026-01-02",38.7908,39.0991,38.2538,38.8703,193000.0],["2026-01-05",38.7908,40.3321,38.7908,39.8548,480600.0],["2026-01-06",39.6062,40.2923,39.467,40.0238,449700.0],["2026-01-07",40.0636,40.2227,38.9598,39.636,247700.0],["2026-01-08",39.4173,40.6702,39.4173,40.2625,355600.0],["2026-01-09",40.1233,40.5409,39.815,39.8647,192400.0],["2026-01-12",39.5664,39.9542,39.457,39.6758,243400.0],["2026-01-13",39.7852,39.8249,39.457,39.6957,146200.0],["2026-01-14",39.5863,40.1531,39.5067,39.9642,463000.0],["2026-01-15",40.0238,41.0779,40.0238,40.9387,317700.0],["2026-01-16",40.8193,41.2668,40.7,41.0779,309900.0],["2026-01-20",40.352,40.9188,39.9244,40.163,195300.0],["2026-01-21",40.4812,42.5595,40.4812,42.4004,317100.0],["2026-01-22",42.4601,43.0467,41.9032,42.301,222200.0],["2026-01-23",42.0126,42.1717,40.4912,40.5906,296600.0],["2026-01-26",40.5508,40.9784,40.0835,40.6801,222100.0],["2026-01-27",40.7398,41.2469,40.4812,40.9088,316200.0],["2026-01-28",41.6944,42.3706,40.879,41.8734,466900.0],["2026-01-29",41.9231,42.5396,41.2767,42.0822,358300.0],["2026-01-30",41.9728,42.3208,41.6745,42.2811,372700.0],["2026-02-02",42.3109,43.3053,41.406,42.7683,353400.0],["2026-02-03",42.6291,43.7528,42.3706,43.1064,372200.0],["2026-02-04",43.4544,44.2599,43.4047,43.5937,437300.0],["2026-02-05",43.5738,44.2499,42.9672,43.4445,307100.0],["2026-02-06",43.9218,44.4588,43.7428,44.4389,336100.0],["2026-02-09",44.2499,44.7074,44.1107,44.1704,260500.0],["2026-02-10",44.061,44.5582,43.1064,43.6036,213100.0],["2026-02-11",43.8224,44.1704,42.9871,43.2755,265300.0],["2026-02-12",43.6931,44.0312,42.6987,43.7428,398500.0],["2026-02-13",43.6732,44.588,43.2953,44.4787,393600.0],["2026-02-17",44.5781,45.1747,44.2102,44.5681,425300.0],["2026-02-18",44.4389,45.1349,44.1704,44.3195,508100.0],["2026-02-19",43.9715,44.3195,43.713,44.0312,268300.0],["2026-02-20",44.0312,44.5781,43.5638,44.4687,270100.0],["2026-02-23",44.2102,44.6278,42.112,42.7783,513400.0],["2026-02-24",42.7186,43.0269,42.291,42.8678,457100.0],["2026-02-25",43.0467,43.8323,42.8976,43.8025,365800.0],["2026-02-26",43.9616,44.6676,43.5439,44.24,647900.0],["2026-02-27",43.44,43.62,41.94,42.59,811200.0],["2026-03-02",41.93,43.59,41.09,43.42,458500.0],["2026-03-03",42.26,43.41,41.98,43.28,555300.0],["2026-03-04",43.35,43.72,42.99,43.24,354200.0],["2026-03-05",42.7,42.96,42.13,42.79,495900.0],["2026-03-06",41.73,42.09,40.32,42.02,460800.0],["2026-03-09",41.26,41.83,40.09,41.78,613900.0],["2026-03-10",41.56,42.45,41.2,41.66,448000.0],["2026-03-11",41.28,41.82,40.78,41.22,463900.0],["2026-03-12",40.46,41.23,40.17,41.16,291600.0],["2026-03-13",41.57,41.57,40.71,40.85,318900.0],["2026-03-16",41.15,41.9,40.9,41.4,369100.0],["2026-03-17",41.73,42.05,41.08,41.19,584500.0],["2026-03-18",40.99,41.24,40.22,40.35,485500.0],["2026-03-19",40.23,41.17,40.01,40.94,369900.0],["2026-03-20",40.93,41.08,40.44,40.86,1221800.0],["2026-03-23",41.88,42.57,41.45,41.82,491300.0],["2026-03-24",41.4,42.43,40.83,42.07,529300.0],["2026-03-25",42.53,42.77,41.76,42.08,325700.0],["2026-03-26",41.85,42.32,41.76,42.3,282000.0],["2026-03-27",41.93,42.23,41.66,41.81,319300.0],["2026-03-30",42.21,42.28,41.8,42.08,296800.0],["2026-03-31",42.28,42.91,41.65,42.14,550600.0],["2026-04-01",42.29,42.98,42.27,42.48,514600.0],["2026-04-02",42.06,42.79,41.83,42.59,321600.0],["2026-04-06",42.5,43.18,42.4,43.09,267800.0],["2026-04-07",42.93,43.49,42.83,43.35,261100.0],["2026-04-08",44.4,44.96,44.37,44.51,457900.0],["2026-04-09",44.0,45.55,43.93,45.35,636000.0],["2026-04-10",45.22,45.22,44.73,44.91,322900.0],["2026-04-13",44.71,44.91,44.07,44.87,368800.0],["2026-04-14",44.8,45.06,44.17,44.84,243100.0],["2026-04-15",44.76,45.07,44.1,44.21,373800.0],["2026-04-16",44.06,44.25,43.83,44.16,253000.0],["2026-04-17",44.56,45.82,44.39,45.29,268300.0],["2026-04-20",44.97,45.7,44.76,45.2,385200.0],["2026-04-21",44.84,45.32,44.41,44.68,412500.0],["2026-04-22",44.81,44.81,44.23,44.52,335000.0],["2026-04-23",44.71,45.04,44.21,44.91,340300.0],["2026-04-24",44.78,45.17,44.32,44.44,320900.0],["2026-04-27",44.41,45.21,44.41,45.08,414600.0],["2026-04-28",45.52,45.99,45.0,45.5,386400.0],["2026-04-29",45.07,45.91,44.22,44.28,739000.0],["2026-04-30",43.81,44.56,43.58,44.37,407500.0],["2026-05-01",44.44,45.14,43.94,44.91,243600.0],["2026-05-04",44.56,45.27,43.9,44.34,334200.0],["2026-05-05",44.42,45.01,44.33,44.76,255600.0],["2026-05-06",45.12,45.41,44.64,44.92,239500.0],["2026-05-07",45.05,45.37,44.77,44.92,399800.0],["2026-05-08",44.92,45.26,44.69,44.73,380800.0],["2026-05-11",44.87,45.02,43.83,44.1,443200.0],["2026-05-12",44.17,44.35,43.0,43.8,350300.0],["2026-05-13",43.7,43.91,43.32,43.46,271400.0],["2026-05-14",43.73,44.18,43.64,43.76,226100.0],["2026-05-15",43.69,43.69,42.82,43.1,359100.0],["2026-05-18",43.23,44.03,43.23,43.91,454700.0],["2026-05-19",44.14,44.4,43.45,43.81,353700.0],["2026-05-20",44.14,44.91,43.51,44.26,559800.0],["2026-05-21",43.94,44.53,43.67,44.46,301500.0],["2026-05-22",44.56,44.78,44.18,44.4,274400.0],["2026-05-26",44.51,45.18,44.34,44.78,343000.0],["2026-05-27",44.85,45.03,43.97,44.17,351100.0],["2026-05-28",44.01,44.14,43.32,44.12,324400.0],["2026-05-29",44.03,44.6,43.88,44.16,382400.0],["2026-06-01",43.57,43.71,42.92,43.25,350300.0],["2026-06-02",43.07,43.99,43.07,43.95,339400.0],["2026-06-03",43.67,43.93,42.84,42.87,360500.0],["2026-06-04",43.47,44.24,43.38,44.02,328800.0],["2026-06-05",44.02,44.57,43.98,44.15,306500.0],["2026-06-08",44.25,44.65,44.22,44.34,358300.0],["2026-06-09",44.48,45.43,44.48,44.87,260900.0],["2026-06-10",45.11,45.65,45.06,45.22,453700.0],["2026-06-11",45.5,45.59,44.8,45.41,359700.0],["2026-06-12",45.66,46.03,45.5,45.91,328600.0],["2026-06-15",46.09,46.34,45.04,45.17,375900.0],["2026-06-16",45.59,45.97,45.0,45.25,412500.0],["2026-06-17",45.33,45.68,43.7,44.31,698100.0],["2026-06-18",44.68,45.2,44.49,44.67,844400.0],["2026-06-22",44.7,45.5,44.02,45.1,391800.0],["2026-06-23",45.28,45.73,44.97,45.64,349300.0],["2026-06-24",45.59,46.18,45.43,46.03,493600.0],["2026-06-25",46.03,46.61,46.03,46.34,284100.0],["2026-06-26",46.51,46.76,45.94,46.59,1516000.0],["2026-06-29",46.29,46.54,45.77,46.06,601700.0],["2026-06-30",46.03,46.47,45.83,46.01,713400.0],["2026-07-01",46.22,47.17,46.1,47.09,665400.0],["2026-07-02",47.24,47.44,46.02,46.38,356600.0],["2026-07-06",46.3,46.735,46.105,46.55,325042.40478],["2026-07-07",46.66,46.9,46.205,46.23,289503.693179],["2026-07-08",46.07,46.0925,44.81,45.06,417976.311119],["2026-07-09",45.24,46.325,45.1,45.9,374663.630478],["2026-07-10",45.9,46.4701,45.9,46.27,241247.672281],["2026-07-13",46.27,46.525,45.94,46.39,341805.975328],["2026-07-14",46.33,46.69,46.1,46.24,285350.824972],["2026-07-15",46.26,47,46.08,46.73,309901.444305],["2026-07-16",46.85,48,46.85,47.66,692191.48963],["2026-07-17",47.24,47.48,46.63,46.88,579248.343572],["2026-07-20",46.88,47.04,46.3,46.58,329126.114462],["2026-07-21",46.38,47.38,46.01,46.62,425123.79407],["2026-07-22",46.69,46.77,46.06,46.27,443955.18216],["2026-07-23",45.78,46.29,45.38,46.12,669252.805589],["2026-07-24",46.24,46.905,46.04,46.61,716917.714668],["2026-07-27",46.89,47.07,46.245,46.31,578552.570101],["2026-07-28",46.45,47.1425,46.45,46.77,605167.259923],["2026-07-29",46.77,47.56,46.58,46.93,1019669.654594],["2026-07-30",47.13,47.68,47.13,47.54,581218.022755],["2026-07-31",47.54,47.73,46.89,47.45,360438.613053],["2026-08-03",47.74,48.09,47.45,48.02,309808.689098],["2026-08-04",48.13,48.9,47.965,48.49,428902.08083],["2026-08-05",48.49,48.64,48.26,48.52,374919.240431],["2026-08-06",48.94,49,47.9,47.91,300832.351341],["2026-08-07",47.8,48,47.355,47.42,234653.596224],["2026-08-10",47.1,47.5,47,47.095,54752.920344],["2026-08-11",47.48,47.97,47.39,47.85,226185.07811],["2026-08-12",47.93,48.33,47.75,48.12,303761.767734],["2026-08-13",48.45,48.685,48.18,48.28,308585.864632],["2026-08-14",48.31,48.68,48.13,48.29,173139.751441]]}