{"t":"UBSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-06-04",1.6195,1.7501,1.6195,1.6195,2000.0],["1987-06-05",1.6195,1.6195,1.6195,1.6195,0.0],["1987-06-08",1.6195,1.7762,1.6195,1.6195,1200.0],["1987-06-09",1.6195,1.7501,1.6195,1.6195,1200.0],["1987-06-10",1.6195,1.7501,1.6195,1.6195,1200.0],["1987-06-11",1.6195,1.7501,1.6195,1.6195,800.0],["1987-06-12",1.6195,1.7501,1.6195,1.6195,1200.0],["1987-06-15",1.6195,1.6195,1.6195,1.6195,0.0],["1987-06-16",1.6195,1.6195,1.6195,1.6195,1200.0],["1987-06-17",1.6195,1.6718,1.6195,1.6718,2800.0],["1987-06-18",1.6718,1.6718,1.6718,1.6718,0.0],["1987-06-19",1.6718,1.6718,1.6718,1.6718,0.0],["1987-06-22",1.6718,1.6718,1.6718,1.6718,0.0],["1987-06-23",1.6195,1.6195,1.6195,1.6195,400.0],["1987-06-24",1.6195,1.6195,1.6195,1.6195,0.0],["1987-06-25",1.6979,1.6979,1.6979,1.6979,3200.0],["1987-06-26",1.6979,1.6979,1.6979,1.6979,0.0],["1987-06-29",1.6718,1.6718,1.6718,1.6718,1600.0],["1987-06-30",1.6718,1.6718,1.6718,1.6718,400.0],["1987-07-01",1.6718,1.6718,1.6718,1.6718,800.0],["1987-07-02",1.6718,1.6718,1.6718,1.6718,0.0],["1987-07-06",1.6718,1.6718,1.6718,1.6718,0.0],["1987-07-07",1.6718,1.7109,1.6718,1.6718,3200.0],["1987-07-08",1.6718,1.6979,1.6718,1.6979,800.0],["1987-07-09",1.6718,1.6718,1.6718,1.6718,2000.0],["1987-07-10",1.6718,1.6718,1.6718,1.6718,0.0],["1987-07-13",1.6718,1.6718,1.6718,1.6718,0.0],["1987-07-14",1.724,1.8285,1.724,1.8285,43600.0],["1987-07-15",1.8285,1.8285,1.8285,1.8285,0.0],["1987-07-16",1.8285,1.8285,1.8285,1.8285,0.0],["1987-07-17",1.8285,1.8285,1.8285,1.8285,0.0],["1987-07-20",1.8285,1.8285,1.8285,1.8285,0.0],["1987-07-21",1.8285,1.8285,1.7762,1.8024,13200.0],["1987-07-22",1.8024,1.8024,1.8024,1.8024,1600.0],["1987-07-23",1.8285,1.8677,1.8285,1.8416,2000.0],["1987-07-24",1.8416,1.9069,1.8285,1.8285,9200.0],["1987-07-27",1.8285,1.8285,1.8285,1.8285,1600.0],["1987-07-28",1.8285,1.8807,1.8285,1.8807,1200.0],["1987-07-29",1.8285,1.8285,1.8285,1.8285,400.0],["1987-07-30",1.8285,1.8285,1.8285,1.8285,400.0],["1987-07-31",1.8546,1.8546,1.8546,1.8546,2000.0],["1987-08-03",1.8546,1.8546,1.8546,1.8546,0.0],["1987-08-04",1.8546,1.8546,1.8546,1.8546,0.0],["1987-08-05",1.8807,1.9199,1.8807,1.9199,4400.0],["1987-08-06",1.933,1.9852,1.933,1.9852,2400.0],["1987-08-07",1.9852,1.9852,1.9852,1.9852,0.0],["1987-08-10",1.8807,1.8807,1.8807,1.8807,400.0],["1987-08-11",1.9852,1.9852,1.9852,1.9852,400.0],["1987-08-12",1.9852,1.9852,1.9852,1.9852,0.0],["1987-08-13",1.9069,1.9069,1.9069,1.9069,1200.0],["1987-08-14",1.9069,1.9134,1.8807,1.8807,48400.0],["1987-08-17",1.8807,1.8807,1.8807,1.8807,3200.0],["1987-08-18",1.8807,1.9591,1.8677,1.9069,13200.0],["1987-08-19",1.9069,1.9069,1.9069,1.9069,0.0],["1987-08-20",1.9069,1.9069,1.9069,1.9069,0.0],["1987-08-21",1.9069,1.946,1.8873,1.946,6800.0],["1987-08-24",1.946,1.946,1.946,1.946,0.0],["1987-08-25",1.946,1.946,1.946,1.946,0.0],["1987-08-26",1.8416,1.8416,1.8285,1.8416,14000.0],["1987-08-27",1.8416,1.8416,1.8416,1.8416,0.0],["1987-08-28",1.8285,1.8285,1.8285,1.8285,1600.0],["1987-08-31",1.8285,1.8285,1.8285,1.8285,400.0],["1987-09-01",1.8285,1.8285,1.8285,1.8285,0.0],["1987-09-02",1.933,1.933,1.933,1.933,400.0],["1987-09-03",1.8419,1.8419,1.8419,1.8419,1200.0],["1987-09-04",1.8419,1.9472,1.8419,1.8814,2800.0],["1987-09-08",1.8814,1.9209,1.8419,1.8946,27200.0],["1987-09-09",1.8946,1.8946,1.8946,1.8946,0.0],["1987-09-10",1.8946,1.8946,1.8946,1.8946,0.0],["1987-09-11",1.8946,1.8946,1.8946,1.8946,0.0],["1987-09-14",1.8946,1.8946,1.8946,1.8946,0.0],["1987-09-15",1.9209,1.9209,1.9209,1.9209,400.0],["1987-09-16",1.9209,1.9209,1.9209,1.9209,0.0],["1987-09-17",1.9209,1.9209,1.9209,1.9209,0.0],["1987-09-18",1.9209,1.9209,1.9209,1.9209,0.0],["1987-09-21",1.8419,1.8419,1.8419,1.8419,800.0],["1987-09-22",1.8551,1.8551,1.8551,1.8551,400.0],["1987-09-23",1.8682,1.9209,1.8682,1.9209,3600.0],["1987-09-24",1.9209,1.9209,1.9209,1.9209,0.0],["1987-09-25",1.9209,1.9209,1.9209,1.9209,0.0],["1987-09-28",1.9209,1.9209,1.9209,1.9209,0.0],["1987-09-29",1.9209,1.9209,1.8617,1.8617,6800.0],["1987-09-30",1.8617,1.8617,1.8617,1.8617,0.0],["1987-10-01",1.8617,1.8617,1.8617,1.8617,0.0],["1987-10-02",1.8617,1.8617,1.8617,1.8617,0.0],["1987-10-05",1.8617,1.8617,1.8617,1.8617,0.0],["1987-10-06",1.8682,1.9209,1.8682,1.9209,10400.0],["1987-10-07",1.9472,1.9472,1.9472,1.9472,400.0],["1987-10-08",1.8946,1.8946,1.8946,1.8946,1200.0],["1987-10-09",1.8946,1.8946,1.8946,1.8946,0.0],["1987-10-12",1.8419,1.8419,1.8419,1.8419,400.0],["1987-10-13",1.8946,1.8946,1.8946,1.8946,2400.0],["1987-10-14",1.8419,1.8419,1.8419,1.8419,400.0],["1987-10-15",1.8419,1.8419,1.8419,1.8419,1200.0],["1987-10-16",1.8419,1.8419,1.8419,1.8419,0.0],["1987-10-19",1.8419,1.8419,1.8419,1.8419,400.0],["1987-10-20",1.7893,1.7893,1.7893,1.7893,800.0],["1987-10-21",1.7893,1.8682,1.7367,1.8682,3600.0],["1987-10-22",1.8682,1.8682,1.8682,1.8682,0.0],["1987-10-23",1.8682,1.8682,1.8682,1.8682,0.0],["1987-10-26",1.7367,1.7367,1.7367,1.7367,1600.0],["1987-10-27",1.7367,1.7367,1.7104,1.7367,9200.0],["1987-10-28",1.7235,1.7235,1.7104,1.7235,31200.0],["1987-10-29",1.7104,1.7104,1.7104,1.7104,2400.0],["1987-10-30",1.7104,1.7104,1.7104,1.7104,0.0],["1987-11-02",1.7104,1.7235,1.7104,1.7104,99600.0],["1987-11-03",1.7104,1.7235,1.7104,1.7235,10800.0],["1987-11-04",1.7235,1.7235,1.7235,1.7235,0.0],["1987-11-05",1.7235,1.7235,1.7104,1.7104,7600.0],["1987-11-06",1.7104,1.7104,1.7104,1.7104,1600.0],["1987-11-09",1.6972,1.6972,1.6972,1.6972,2800.0],["1987-11-10",1.6841,1.6841,1.6841,1.6841,1600.0],["1987-11-11",1.6314,1.6314,1.6314,1.6314,1600.0],["1987-11-12",1.6314,1.6314,1.6314,1.6314,2400.0],["1987-11-13",1.6314,1.6314,1.6314,1.6314,0.0],["1987-11-16",1.6314,1.6314,1.6314,1.6314,0.0],["1987-11-17",1.6314,1.6314,1.6314,1.6314,1200.0],["1987-11-18",1.6314,1.6314,1.6314,1.6314,0.0],["1987-11-19",1.6577,1.6577,1.6577,1.6577,1200.0],["1987-11-20",1.6577,1.6577,1.6577,1.6577,1600.0],["1987-11-23",1.6577,1.6577,1.6577,1.6577,0.0],["1987-11-24",1.6577,1.6577,1.6577,1.6577,0.0],["1987-11-25",1.6577,1.6841,1.6051,1.6051,4800.0],["1987-11-27",1.6051,1.6051,1.6051,1.6051,0.0],["1987-11-30",1.6051,1.6051,1.6051,1.6051,400.0],["1987-12-01",1.6051,1.6051,1.6051,1.6051,0.0],["1987-12-02",1.6841,1.763,1.6841,1.763,2000.0],["1987-12-03",1.763,1.763,1.763,1.763,1200.0],["1987-12-04",1.7773,1.8038,1.6977,1.6977,1600.0],["1987-12-07",1.8304,1.8304,1.8304,1.8304,400.0],["1987-12-08",1.8304,1.8304,1.8304,1.8304,0.0],["1987-12-09",1.8304,1.8304,1.8304,1.8304,0.0],["1987-12-10",1.8304,1.8304,1.8304,1.8304,0.0],["1987-12-11",1.7508,1.7508,1.7508,1.7508,800.0],["1987-12-14",1.7508,1.8569,1.7508,1.8038,14800.0],["1987-12-15",1.8038,1.8171,1.7773,1.8171,800.0],["1987-12-16",1.8171,1.8171,1.7773,1.8171,2000.0],["1987-12-17",1.8171,1.8569,1.7773,1.7773,2000.0],["1987-12-18",1.7773,1.7773,1.7773,1.7773,0.0],["1987-12-21",1.7773,1.7773,1.7773,1.7773,0.0],["1987-12-22",1.7773,1.8171,1.7773,1.8171,12800.0],["1987-12-23",1.7773,1.7773,1.7773,1.7773,4800.0],["1987-12-24",1.7773,1.7773,1.7773,1.7773,0.0],["1987-12-28",1.7773,1.7773,1.7773,1.7773,0.0],["1987-12-29",1.7773,1.7773,1.7773,1.7773,0.0],["1987-12-30",1.7773,1.7773,1.7773,1.7773,0.0],["1987-12-31",1.7773,1.7773,1.7773,1.7773,0.0],["1988-01-04",1.7773,1.7773,1.7773,1.7773,0.0],["1988-01-05",1.8038,1.8702,1.8038,1.8702,9200.0],["1988-01-06",1.8237,1.8237,1.7773,1.8237,1200.0],["1988-01-07",1.8569,1.8569,1.8569,1.8569,400.0],["1988-01-08",1.8569,1.8569,1.8038,1.8038,4000.0],["1988-01-11",1.8105,1.8503,1.8105,1.8503,5200.0],["1988-01-12",1.8503,1.8503,1.8171,1.8503,4000.0],["1988-01-13",1.8702,1.8702,1.8702,1.8702,2800.0],["1988-01-14",1.8702,1.8702,1.8702,1.8702,0.0],["1988-01-15",1.8702,1.8702,1.8702,1.8702,0.0],["1988-01-18",1.8702,1.8702,1.8702,1.8702,0.0],["1988-01-19",1.8702,1.8702,1.8702,1.8702,0.0],["1988-01-20",1.8702,1.8702,1.8702,1.8702,0.0],["1988-01-21",1.8702,1.8702,1.8702,1.8702,0.0],["1988-01-22",1.8569,1.8569,1.7773,1.8038,16000.0],["1988-01-25",1.8171,1.8436,1.8171,1.8436,4400.0],["1988-01-26",1.7773,1.7773,1.7773,1.7773,800.0],["1988-01-27",1.7773,1.7773,1.7773,1.7773,0.0],["1988-01-28",1.7773,1.7773,1.7773,1.7773,0.0],["1988-01-29",1.7773,1.7773,1.7773,1.7773,0.0],["1988-02-01",1.7773,1.7773,1.7773,1.7773,0.0],["1988-02-02",1.7773,1.8569,1.7773,1.8569,4000.0],["1988-02-03",1.8569,1.8569,1.8569,1.8569,0.0],["1988-02-04",1.7773,1.7773,1.7773,1.7773,2400.0],["1988-02-05",1.7773,1.8569,1.7773,1.8569,5200.0],["1988-02-08",1.8569,1.8569,1.7773,1.8569,14400.0],["1988-02-09",1.7773,1.7773,1.7773,1.7773,8000.0],["1988-02-10",1.8038,1.8569,1.8038,1.8569,2400.0],["1988-02-11",1.8569,1.8569,1.8038,1.8569,800.0],["1988-02-12",1.8569,1.8569,1.8038,1.8569,1600.0],["1988-02-16",3.7138,3.7138,3.7138,3.7138,0.0],["1988-02-17",1.8834,1.8834,1.8038,1.8834,3200.0],["1988-02-18",1.8569,1.8569,1.8038,1.8569,2000.0],["1988-02-19",1.8569,1.8569,1.8038,1.8569,2000.0],["1988-02-22",1.8569,1.8569,1.8038,1.8569,400.0],["1988-02-23",1.8569,1.8834,1.7773,1.8569,3400.0],["1988-02-24",1.7773,1.7773,1.7773,1.7773,200.0],["1988-02-25",1.7773,1.7773,1.7773,1.7773,0.0],["1988-02-26",1.7773,1.7773,1.7773,1.7773,0.0],["1988-02-29",1.7773,1.8569,1.7773,1.8569,7000.0],["1988-03-01",1.8569,1.8569,1.7773,1.8569,2200.0],["1988-03-02",1.7911,1.7911,1.7911,1.7911,4000.0],["1988-03-03",1.7911,1.8312,1.7911,1.8179,17200.0],["1988-03-04",1.8179,1.8179,1.8179,1.8179,0.0],["1988-03-07",1.8179,1.8179,1.8179,1.8179,3200.0],["1988-03-08",1.8179,1.8179,1.8179,1.8179,2600.0],["1988-03-09",1.8179,1.8179,1.7377,1.8179,9200.0],["1988-03-10",1.7644,1.7644,1.7644,1.7644,1600.0],["1988-03-11",1.8179,1.8179,1.8179,1.8179,1200.0],["1988-03-14",1.8179,1.8179,1.8179,1.8179,0.0],["1988-03-15",1.8179,1.8179,1.8179,1.8179,0.0],["1988-03-16",1.7644,1.7644,1.7644,1.7644,3000.0],["1988-03-17",1.7644,1.7644,1.7644,1.7644,0.0],["1988-03-18",1.7644,1.7644,1.7644,1.7644,0.0],["1988-03-21",1.7644,1.7644,1.7644,1.7644,1000.0],["1988-03-22",1.7644,1.7911,1.7109,1.7911,3000.0],["1988-03-23",1.7109,1.7109,1.7109,1.7109,1200.0],["1988-03-24",1.7109,1.751,1.7109,1.751,600.0],["1988-03-25",1.751,1.751,1.751,1.751,0.0],["1988-03-28",1.7109,1.7109,1.7109,1.7109,400.0],["1988-03-29",1.7911,1.7911,1.7911,1.7911,1200.0],["1988-03-30",1.7911,1.7911,1.7911,1.7911,0.0],["1988-03-31",1.7911,1.7911,1.7911,1.7911,0.0],["1988-04-04",1.7911,1.7911,1.7911,1.7911,0.0],["1988-04-05",1.7911,1.7911,1.7911,1.7911,1000.0],["1988-04-06",1.7109,1.7109,1.7109,1.7109,600.0],["1988-04-07",1.7377,1.7911,1.7377,1.7377,6000.0],["1988-04-08",1.7243,1.7243,1.7109,1.7109,10200.0],["1988-04-11",1.6842,1.6842,1.6842,1.6842,200.0],["1988-04-12",1.6842,1.7644,1.6842,1.6842,4800.0],["1988-04-13",1.6842,1.6842,1.6842,1.6842,0.0],["1988-04-14",1.6842,1.7644,1.6842,1.7644,4600.0],["1988-04-15",1.7377,1.7377,1.6842,1.7377,800.0],["1988-04-18",1.7377,1.7377,1.7377,1.7377,1800.0],["1988-04-19",1.7377,1.7377,1.7377,1.7377,1400.0],["1988-04-20",1.7377,1.7377,1.6842,1.6842,10800.0],["1988-04-21",1.6842,1.6842,1.6842,1.6842,400.0],["1988-04-22",1.6842,1.7377,1.6575,1.7377,8600.0],["1988-04-25",1.7377,1.7377,1.7377,1.7377,0.0],["1988-04-26",1.7377,1.7377,1.6708,1.7377,1000.0],["1988-04-27",1.7377,1.7377,1.6575,1.6708,8600.0],["1988-04-28",1.6708,1.6708,1.6575,1.6575,5800.0],["1988-04-29",1.6842,1.6842,1.6842,1.6842,200.0],["1988-05-02",1.6842,1.6842,1.6307,1.6307,5000.0],["1988-05-03",1.6307,1.6307,1.6307,1.6307,3000.0],["1988-05-04",1.6307,1.6307,1.6307,1.6307,400.0],["1988-05-05",1.6307,1.6307,1.6307,1.6307,2000.0],["1988-05-06",1.6307,1.6307,1.5773,1.6307,4400.0],["1988-05-09",1.6307,1.6307,1.5505,1.5505,2800.0],["1988-05-10",1.5906,1.5906,1.5906,1.5906,5000.0],["1988-05-11",1.5906,1.604,1.5505,1.604,3800.0],["1988-05-12",1.604,1.604,1.5238,1.5238,3400.0],["1988-05-13",1.5238,1.5505,1.4971,1.5238,7400.0],["1988-05-16",1.5238,1.5238,1.5238,1.5238,400.0],["1988-05-17",1.5238,1.5238,1.4703,1.4703,5000.0],["1988-05-18",1.4703,1.5238,1.4703,1.5238,6200.0],["1988-05-19",1.5238,1.5238,1.5238,1.5238,0.0],["1988-05-20",1.5238,1.5238,1.4971,1.5238,13400.0],["1988-05-23",1.5238,1.5238,1.4971,1.5238,37000.0],["1988-05-24",1.5238,1.5238,1.5104,1.5104,5000.0],["1988-05-25",1.5104,1.5104,1.5104,1.5104,0.0],["1988-05-26",1.5104,1.5104,1.5104,1.5104,0.0],["1988-05-27",1.5104,1.5104,1.5104,1.5104,0.0],["1988-05-31",1.5104,1.5505,1.5104,1.5238,25800.0],["1988-06-01",1.5238,1.5238,1.5238,1.5238,400.0],["1988-06-02",1.5505,1.5505,1.5505,1.5505,400.0],["1988-06-03",1.5505,1.5505,1.5505,1.5505,0.0],["1988-06-06",1.5651,1.5651,1.5651,1.5651,0.0],["1988-06-07",1.5651,1.5651,1.5651,1.5651,0.0],["1988-06-08",1.5651,1.5651,1.5651,1.5651,0.0],["1988-06-09",1.5111,1.5111,1.5111,1.5111,59200.0],["1988-06-10",1.5246,1.5651,1.5246,1.5651,2200.0],["1988-06-13",1.5651,1.5651,1.5651,1.5651,0.0],["1988-06-14",1.5651,1.5651,1.5651,1.5651,0.0],["1988-06-15",1.5651,1.5651,1.5651,1.5651,0.0],["1988-06-16",1.5651,1.5651,1.5246,1.5246,2200.0],["1988-06-17",1.5381,1.5381,1.5381,1.5381,7400.0],["1988-06-20",1.5381,1.5381,1.5111,1.5381,2400.0],["1988-06-21",1.5381,1.5381,1.5381,1.5381,0.0],["1988-06-22",1.5381,1.5651,1.5111,1.5111,1200.0],["1988-06-23",1.5651,1.5651,1.5651,1.5651,200.0],["1988-06-24",1.5651,1.5651,1.5111,1.5111,123000.0],["1988-06-27",1.5651,1.5651,1.5651,1.5651,4000.0],["1988-06-28",1.5111,1.5111,1.5111,1.5111,800.0],["1988-06-29",1.5111,1.5111,1.5111,1.5111,0.0],["1988-06-30",1.5381,1.5651,1.5381,1.5651,9600.0],["1988-07-01",1.5111,1.5111,1.5111,1.5111,800.0],["1988-07-05",1.5651,1.5651,1.5651,1.5651,200.0],["1988-07-06",1.5651,1.5651,1.5651,1.5651,0.0],["1988-07-07",1.5651,1.5651,1.5651,1.5651,0.0],["1988-07-08",1.5651,1.5651,1.5111,1.5651,8800.0],["1988-07-11",1.5651,1.5651,1.5381,1.5516,7800.0],["1988-07-12",1.5651,1.5651,1.5651,1.5651,1000.0],["1988-07-13",1.5651,1.5651,1.5111,1.5651,25200.0],["1988-07-14",1.5651,1.5651,1.5651,1.5651,0.0],["1988-07-15",1.5111,1.5111,1.5111,1.5111,1600.0],["1988-07-18",1.5111,1.5111,1.5111,1.5111,0.0],["1988-07-19",1.5651,1.5651,1.5651,1.5651,600.0],["1988-07-20",1.5651,1.5651,1.5246,1.5246,4800.0],["1988-07-21",1.5246,1.5246,1.5246,1.5246,0.0],["1988-07-22",1.5111,1.5111,1.5111,1.5111,600.0],["1988-07-25",1.5111,1.5246,1.5111,1.5111,17200.0],["1988-07-26",1.5246,1.5651,1.5246,1.5246,34000.0],["1988-07-27",1.5246,1.5651,1.5111,1.5516,13600.0],["1988-07-28",1.5516,1.5516,1.5516,1.5516,0.0],["1988-07-29",1.5111,1.5111,1.5111,1.5111,400.0],["1988-08-01",1.5111,1.5651,1.5111,1.5111,8000.0],["1988-08-02",1.5111,1.5651,1.5111,1.5111,400.0],["1988-08-03",1.5111,1.5651,1.5111,1.5111,6200.0],["1988-08-04",1.5111,1.5381,1.5111,1.5111,26000.0],["1988-08-05",1.5111,1.5111,1.5111,1.5111,1000.0],["1988-08-08",1.5111,1.5111,1.5111,1.5111,3800.0],["1988-08-09",1.5111,1.5111,1.5111,1.5111,2000.0],["1988-08-10",1.4842,1.4842,1.4842,1.4842,5000.0],["1988-08-11",1.4842,1.5381,1.4572,1.4572,9400.0],["1988-08-12",1.5111,1.5381,1.5111,1.5111,11000.0],["1988-08-15",1.5381,1.5381,1.5381,1.5381,400.0],["1988-08-16",1.5111,1.5111,1.4572,1.5111,5000.0],["1988-08-17",1.5111,1.5381,1.4572,1.5381,17200.0],["1988-08-18",1.5381,1.5381,1.4572,1.4572,107800.0],["1988-08-19",1.4572,1.5381,1.4572,1.5381,50200.0],["1988-08-22",1.5381,1.5381,1.4572,1.4842,3800.0],["1988-08-23",1.4572,1.4572,1.4572,1.4572,6000.0],["1988-08-24",1.4842,1.5381,1.4842,1.5381,7000.0],["1988-08-25",1.5381,1.5381,1.5381,1.5381,0.0],["1988-08-26",1.4707,1.4707,1.4572,1.4572,18800.0],["1988-08-29",1.4707,1.4707,1.4707,1.4707,2600.0],["1988-08-30",1.4707,1.5381,1.4707,1.5381,2200.0],["1988-08-31",1.5246,1.5246,1.4842,1.5246,2600.0],["1988-09-01",1.5381,1.5381,1.5381,1.5381,600.0],["1988-09-02",1.5534,1.5534,1.5261,1.5261,6800.0],["1988-09-06",1.5534,1.5534,1.5534,1.5534,1600.0],["1988-09-07",1.5534,1.567,1.5534,1.5534,2400.0],["1988-09-08",1.5534,1.5534,1.5534,1.5534,2400.0],["1988-09-09",1.5534,1.567,1.5534,1.5534,3800.0],["1988-09-12",1.5534,1.5806,1.5534,1.5806,4600.0],["1988-09-13",1.5806,1.5806,1.5534,1.5806,6600.0],["1988-09-14",1.6079,1.6079,1.6079,1.6079,21200.0],["1988-09-15",1.6079,1.6079,1.6079,1.6079,0.0],["1988-09-16",1.6079,1.6079,1.6079,1.6079,0.0],["1988-09-19",1.6079,1.6351,1.5534,1.6351,81600.0],["1988-09-20",1.5534,1.5534,1.5534,1.5534,1400.0],["1988-09-21",1.5534,1.5534,1.5534,1.5534,0.0],["1988-09-22",1.5806,1.5806,1.5806,1.5806,4400.0],["1988-09-23",1.5806,1.6624,1.5806,1.5806,9400.0],["1988-09-26",1.5806,1.6624,1.5806,1.6624,1400.0],["1988-09-27",1.6351,1.6351,1.6351,1.6351,10000.0],["1988-09-28",1.6896,1.6896,1.6896,1.6896,1600.0],["1988-09-29",1.6896,1.6896,1.6896,1.6896,600.0],["1988-09-30",1.6896,1.6896,1.6351,1.6896,5200.0],["1988-10-03",1.6896,1.6896,1.6079,1.6896,20200.0],["1988-10-04",1.6079,1.6079,1.6079,1.6079,200.0],["1988-10-05",1.6079,1.6079,1.6079,1.6079,1200.0],["1988-10-06",1.6351,1.6624,1.6351,1.6624,12000.0],["1988-10-07",1.6624,1.6896,1.6079,1.6624,6000.0],["1988-10-10",1.6624,1.7169,1.6351,1.7169,95800.0],["1988-10-11",1.6896,1.6896,1.6351,1.6896,4200.0],["1988-10-12",1.6624,1.6624,1.6624,1.6624,2000.0],["1988-10-13",1.6351,1.6351,1.6351,1.6351,4000.0],["1988-10-14",1.6351,1.7169,1.6079,1.6079,3000.0],["1988-10-17",1.6079,1.6079,1.6079,1.6079,0.0],["1988-10-18",1.6079,1.6079,1.6079,1.6079,0.0],["1988-10-19",1.6079,1.6079,1.6079,1.6079,0.0],["1988-10-20",1.6079,1.7169,1.6079,1.7169,7000.0],["1988-10-21",1.7169,1.7169,1.6351,1.7169,9000.0],["1988-10-24",1.6351,1.6351,1.6351,1.6351,8000.0],["1988-10-25",1.6351,1.7169,1.6351,1.7169,19200.0],["1988-10-26",1.7169,1.7169,1.7169,1.7169,0.0],["1988-10-27",1.6351,1.6351,1.6351,1.6351,8000.0],["1988-10-28",1.6351,1.6351,1.6351,1.6351,0.0],["1988-10-31",1.6351,1.6351,1.6351,1.6351,0.0],["1988-11-01",1.6351,1.6351,1.6351,1.6351,3200.0],["1988-11-02",1.6351,1.6351,1.6351,1.6351,0.0],["1988-11-03",1.6624,1.6624,1.6624,1.6624,3600.0],["1988-11-04",1.7169,1.7169,1.7169,1.7169,400.0],["1988-11-07",1.7169,1.7169,1.7169,1.7169,0.0],["1988-11-08",1.6624,1.6624,1.6351,1.6351,4000.0],["1988-11-09",1.6624,1.6896,1.6624,1.6624,6000.0],["1988-11-10",1.6624,1.6896,1.6351,1.6896,28400.0],["1988-11-11",1.6351,1.6351,1.6351,1.6351,1800.0],["1988-11-14",1.6624,1.6624,1.6624,1.6624,200.0],["1988-11-15",1.6624,1.6896,1.6351,1.6351,1400.0],["1988-11-16",1.6351,1.6351,1.6351,1.6351,0.0],["1988-11-17",1.6624,1.6624,1.6624,1.6624,2600.0],["1988-11-18",1.6624,1.6896,1.6351,1.6896,10000.0],["1988-11-21",1.6896,1.6896,1.6896,1.6896,0.0],["1988-11-22",1.6351,1.6351,1.6351,1.6351,600.0],["1988-11-23",1.6351,1.676,1.6351,1.676,5600.0],["1988-11-25",1.6896,1.6896,1.6896,1.6896,600.0],["1988-11-28",1.6896,1.6896,1.676,1.6896,48000.0],["1988-11-29",1.7305,1.7305,1.7305,1.7305,1200.0],["1988-11-30",1.7305,1.7305,1.6351,1.6351,2400.0],["1988-12-01",1.6624,1.6624,1.6624,1.6624,2000.0],["1988-12-02",1.6624,1.6624,1.6624,1.6624,0.0],["1988-12-05",1.7305,1.7441,1.7305,1.7441,5800.0],["1988-12-06",1.7595,1.7595,1.7595,1.7595,0.0],["1988-12-07",1.7595,1.7595,1.7595,1.7595,800.0],["1988-12-08",1.7595,1.7595,1.7595,1.7595,1200.0],["1988-12-09",1.7595,1.7595,1.7595,1.7595,0.0],["1988-12-12",1.7595,1.7595,1.7595,1.7595,0.0],["1988-12-13",1.7046,1.7046,1.7046,1.7046,400.0],["1988-12-14",1.7046,1.7595,1.7046,1.7595,4400.0],["1988-12-15",1.7046,1.7046,1.7046,1.7046,200.0],["1988-12-16",1.7046,1.7046,1.7046,1.7046,6200.0],["1988-12-19",1.7046,1.7046,1.7046,1.7046,0.0],["1988-12-20",1.7046,1.7046,1.7046,1.7046,0.0],["1988-12-21",1.7046,1.7046,1.7046,1.7046,600.0],["1988-12-22",1.7046,1.7046,1.7046,1.7046,400.0],["1988-12-23",1.7046,1.7046,1.7046,1.7046,400.0],["1988-12-27",1.7046,1.7046,1.7046,1.7046,1600.0],["1988-12-28",1.7046,1.7321,1.6496,1.7183,22200.0],["1988-12-29",1.7183,1.7183,1.7183,1.7183,0.0],["1988-12-30",1.7183,1.7183,1.7183,1.7183,0.0],["1989-01-03",1.7183,1.7183,1.7183,1.7183,0.0],["1989-01-04",1.6771,1.6771,1.6496,1.6496,22600.0],["1989-01-05",1.6496,1.7046,1.6496,1.6496,35600.0],["1989-01-06",1.6496,1.6496,1.6496,1.6496,12600.0],["1989-01-09",1.6496,1.6496,1.6496,1.6496,0.0],["1989-01-10",1.6496,1.6496,1.6496,1.6496,0.0],["1989-01-11",1.6496,1.6908,1.6221,1.6908,14800.0],["1989-01-12",1.7046,1.7046,1.7046,1.7046,600.0],["1989-01-13",1.6771,1.6771,1.6633,1.6771,1600.0],["1989-01-16",1.6771,1.6771,1.6771,1.6771,0.0],["1989-01-17",1.6221,1.6221,1.6221,1.6221,800.0],["1989-01-18",1.6221,1.6221,1.6221,1.6221,0.0],["1989-01-19",1.6221,1.6221,1.6221,1.6221,0.0],["1989-01-20",1.6221,1.6221,1.6221,1.6221,0.0],["1989-01-23",1.6221,1.6221,1.6221,1.6221,0.0],["1989-01-24",1.6221,1.6771,1.6221,1.6771,2000.0],["1989-01-25",1.6221,1.6221,1.6221,1.6221,4000.0],["1989-01-26",1.6221,1.6221,1.6221,1.6221,0.0],["1989-01-27",1.6221,1.6221,1.6221,1.6221,400.0],["1989-01-30",1.6221,1.6221,1.6221,1.6221,800.0],["1989-01-31",1.6221,1.6221,1.6221,1.6221,0.0],["1989-02-01",1.6221,1.6221,1.6221,1.6221,2000.0],["1989-02-02",1.6496,1.6496,1.6496,1.6496,200.0],["1989-02-03",1.6496,1.6496,1.6496,1.6496,0.0],["1989-02-06",1.6221,1.6221,1.6221,1.6221,11200.0],["1989-02-07",1.6221,1.6496,1.4846,1.5396,12600.0],["1989-02-08",1.5946,1.5946,1.5946,1.5946,1000.0],["1989-02-09",1.5671,1.5671,1.5396,1.5396,3600.0],["1989-02-10",1.5396,1.5396,1.5396,1.5396,2000.0],["1989-02-13",1.5396,1.5396,1.5121,1.5396,800.0],["1989-02-14",1.5259,1.5259,1.5259,1.5259,200.0],["1989-02-15",1.5259,1.5671,1.4846,1.5671,1200.0],["1989-02-16",1.5671,1.5671,1.5671,1.5671,4000.0],["1989-02-17",1.5671,1.5671,1.5671,1.5671,200.0],["1989-02-21",1.4846,1.4846,1.4846,1.4846,1000.0],["1989-02-22",1.4846,1.4846,1.4846,1.4846,4000.0],["1989-02-23",1.4846,1.4846,1.4846,1.4846,0.0],["1989-02-24",1.4846,1.5671,1.4846,1.4846,43000.0],["1989-02-27",1.4846,1.5396,1.4571,1.4571,8000.0],["1989-02-28",1.4571,1.4709,1.4296,1.4709,7200.0],["1989-03-01",1.4709,1.4846,1.4296,1.4846,1200.0],["1989-03-02",1.4846,1.4846,1.4846,1.4846,0.0],["1989-03-03",1.5013,1.5013,1.4457,1.5013,3400.0],["1989-03-06",1.4735,1.4735,1.4179,1.4457,21600.0],["1989-03-07",1.4457,1.4457,1.4457,1.4457,0.0],["1989-03-08",1.4457,1.4735,1.4179,1.4735,6000.0],["1989-03-09",1.4735,1.4735,1.4735,1.4735,0.0],["1989-03-10",1.3901,1.3901,1.3901,1.3901,400.0],["1989-03-13",1.3901,1.3901,1.3901,1.3901,0.0],["1989-03-14",1.3901,1.3901,1.3901,1.3901,400.0],["1989-03-15",1.4179,1.4179,1.4179,1.4179,2600.0],["1989-03-16",1.4735,1.5013,1.4735,1.4735,1800.0],["1989-03-17",1.5013,1.5013,1.5013,1.5013,2800.0],["1989-03-20",1.5013,1.5013,1.4179,1.5013,6000.0],["1989-03-21",1.5013,1.5013,1.5013,1.5013,1800.0],["1989-03-22",1.4735,1.4735,1.4735,1.4735,1200.0],["1989-03-23",1.4735,1.4735,1.4179,1.4735,4200.0],["1989-03-27",1.4735,1.4735,1.4179,1.4735,8800.0],["1989-03-28",1.4179,1.4179,1.4179,1.4179,2000.0],["1989-03-29",1.4179,1.4179,1.4179,1.4179,3600.0],["1989-03-30",1.4179,1.4735,1.4179,1.4735,4600.0],["1989-03-31",1.4735,1.4735,1.4735,1.4735,400.0],["1989-04-03",1.4179,1.4179,1.4179,1.4179,2800.0],["1989-04-04",1.4735,1.4735,1.4735,1.4735,400.0],["1989-04-05",1.4735,1.4735,1.4179,1.4179,26200.0],["1989-04-06",1.4179,1.4179,1.4179,1.4179,0.0],["1989-04-07",1.4179,1.4179,1.4179,1.4179,0.0],["1989-04-10",1.4457,1.4735,1.4457,1.4457,12000.0],["1989-04-11",1.4457,1.4735,1.4457,1.4457,11400.0],["1989-04-12",1.4457,1.4735,1.4457,1.4457,62200.0],["1989-04-13",1.4457,1.4735,1.4457,1.4735,17800.0],["1989-04-14",1.4735,1.5013,1.4596,1.4596,11200.0],["1989-04-17",1.4596,1.5013,1.4457,1.4457,14600.0],["1989-04-18",1.4874,1.5291,1.4874,1.5291,3000.0],["1989-04-19",1.5291,1.5291,1.5291,1.5291,0.0],["1989-04-20",1.5013,1.5013,1.5013,1.5013,2000.0],["1989-04-21",1.5013,1.5291,1.4735,1.5291,2800.0],["1989-04-24",1.4735,1.4735,1.4735,1.4735,1600.0],["1989-04-25",1.4735,1.4735,1.4457,1.4735,3200.0],["1989-04-26",1.4735,1.4735,1.4735,1.4735,0.0],["1989-04-27",1.4735,1.4735,1.4735,1.4735,0.0],["1989-04-28",1.4735,1.4735,1.4735,1.4735,0.0],["1989-05-01",1.4735,1.4735,1.4735,1.4735,2000.0],["1989-05-02",1.4735,1.5291,1.4457,1.5291,25600.0],["1989-05-03",1.5291,1.5291,1.4457,1.5291,6800.0],["1989-05-04",1.5291,1.5291,1.4457,1.5291,14600.0],["1989-05-05",1.5291,1.5291,1.5291,1.5291,1600.0],["1989-05-08",1.5291,1.5291,1.5291,1.5291,400.0],["1989-05-09",1.5291,1.5291,1.5291,1.5291,1000.0],["1989-05-10",1.5291,1.5291,1.5291,1.5291,600.0],["1989-05-11",1.5013,1.5013,1.5013,1.5013,600.0],["1989-05-12",1.5013,1.5013,1.5013,1.5013,0.0],["1989-05-15",1.4457,1.4457,1.4457,1.4457,1800.0],["1989-05-16",1.4457,1.5013,1.4457,1.5013,8800.0],["1989-05-17",1.4457,1.4457,1.4457,1.4457,1000.0],["1989-05-18",1.4457,1.4457,1.4457,1.4457,0.0],["1989-05-19",1.4457,1.4457,1.4457,1.4457,200.0],["1989-05-22",1.4457,1.4735,1.4457,1.4457,1200.0],["1989-05-23",1.4457,1.4735,1.4179,1.4457,7600.0],["1989-05-24",1.4179,1.4179,1.3901,1.4179,2400.0],["1989-05-25",1.4179,1.4457,1.4179,1.4457,2000.0],["1989-05-26",1.4457,1.4457,1.4179,1.4457,7800.0],["1989-05-30",1.4457,1.4457,1.4179,1.4179,6600.0],["1989-05-31",1.4179,1.4457,1.3901,1.3901,21400.0],["1989-06-01",1.4457,1.4457,1.4457,1.4457,200.0],["1989-06-02",1.4457,1.4457,1.4179,1.4179,3200.0],["1989-06-05",1.4348,1.491,1.4348,1.491,2600.0],["1989-06-06",1.491,1.491,1.4348,1.4348,6600.0],["1989-06-07",1.4488,1.491,1.4488,1.491,15800.0],["1989-06-08",1.491,1.491,1.4629,1.4629,13400.0],["1989-06-09",1.4629,1.5192,1.4629,1.477,4200.0],["1989-06-12",1.477,1.5192,1.4629,1.5192,3200.0],["1989-06-13",1.5192,1.5192,1.4629,1.4629,13400.0],["1989-06-14",1.4629,1.5192,1.4488,1.4488,16400.0],["1989-06-15",1.4488,1.491,1.4348,1.4348,4400.0],["1989-06-16",1.4348,1.4348,1.4348,1.4348,600.0],["1989-06-19",1.4348,1.4348,1.4348,1.4348,200.0],["1989-06-20",1.4348,1.4629,1.4348,1.4348,12000.0],["1989-06-21",1.4629,1.4629,1.4629,1.4629,200.0],["1989-06-22",1.4348,1.4348,1.4348,1.4348,3000.0],["1989-06-23",1.4348,1.4629,1.4348,1.4348,12800.0],["1989-06-26",1.4348,1.4348,1.4348,1.4348,0.0],["1989-06-27",1.491,1.491,1.491,1.491,1400.0],["1989-06-28",1.4348,1.4348,1.4348,1.4348,400.0],["1989-06-29",1.4348,1.491,1.4348,1.4629,4200.0],["1989-06-30",1.4629,1.491,1.4488,1.4488,9200.0],["1989-07-03",1.4488,1.4488,1.4488,1.4488,0.0],["1989-07-05",1.4629,1.491,1.4629,1.491,8000.0],["1989-07-06",1.491,1.491,1.491,1.491,0.0],["1989-07-07",1.491,1.491,1.4348,1.491,2000.0],["1989-07-10",1.491,1.491,1.491,1.491,0.0],["1989-07-11",1.491,1.491,1.491,1.491,0.0],["1989-07-12",1.491,1.5192,1.4629,1.491,4400.0],["1989-07-13",1.4629,1.4629,1.4629,1.4629,400.0],["1989-07-14",1.491,1.5192,1.491,1.5192,10000.0],["1989-07-17",1.4629,1.4629,1.4629,1.4629,1600.0],["1989-07-18",1.4629,1.4629,1.4629,1.4629,0.0],["1989-07-19",1.491,1.491,1.491,1.491,1000.0],["1989-07-20",1.491,1.491,1.4348,1.491,10400.0],["1989-07-21",1.491,1.491,1.491,1.491,0.0],["1989-07-24",1.491,1.491,1.491,1.491,0.0],["1989-07-25",1.491,1.491,1.4348,1.491,22000.0],["1989-07-26",1.4629,1.4629,1.4348,1.4629,4200.0],["1989-07-27",1.4629,1.4629,1.4629,1.4629,600.0],["1989-07-28",1.4629,1.4629,1.4629,1.4629,0.0],["1989-07-31",1.477,1.5192,1.477,1.5192,8000.0],["1989-08-01",1.5051,1.5051,1.5051,1.5051,800.0],["1989-08-02",1.5051,1.5051,1.491,1.491,8000.0],["1989-08-03",1.491,1.491,1.491,1.491,4000.0],["1989-08-04",1.491,1.491,1.477,1.477,6800.0],["1989-08-07",1.477,1.5192,1.4629,1.5192,28200.0],["1989-08-08",1.5192,1.5192,1.491,1.5051,13400.0],["1989-08-09",1.5192,1.5192,1.5192,1.5192,36000.0],["1989-08-10",1.5051,1.5051,1.491,1.5051,1600.0],["1989-08-11",1.491,1.491,1.491,1.491,1200.0],["1989-08-14",1.491,1.5192,1.491,1.491,2400.0],["1989-08-15",1.491,1.5192,1.491,1.5192,13000.0],["1989-08-16",1.5192,1.5192,1.5192,1.5192,600.0],["1989-08-17",1.5192,1.5192,1.491,1.5192,4200.0],["1989-08-18",1.5192,1.5192,1.5192,1.5192,8000.0],["1989-08-21",1.5192,1.5192,1.5192,1.5192,3400.0],["1989-08-22",1.5192,1.5192,1.5192,1.5192,0.0],["1989-08-23",1.5051,1.5051,1.491,1.5051,4400.0],["1989-08-24",1.5051,1.5051,1.5051,1.5051,0.0],["1989-08-25",1.5051,1.5473,1.491,1.491,48800.0],["1989-08-28",1.491,1.491,1.491,1.491,0.0],["1989-08-29",1.491,1.5192,1.491,1.5192,60000.0],["1989-08-30",1.5192,1.5473,1.491,1.491,42800.0],["1989-08-31",1.491,1.5473,1.491,1.491,41400.0],["1989-09-01",1.5389,1.5389,1.5389,1.5389,1000.0],["1989-09-05",1.5674,1.5674,1.5674,1.5674,600.0],["1989-09-06",1.5674,1.5674,1.5104,1.5674,10400.0],["1989-09-07",1.5674,1.5674,1.5104,1.5104,6800.0],["1989-09-08",1.5104,1.5389,1.5104,1.5247,7800.0],["1989-09-11",1.5247,1.5389,1.5104,1.5247,16200.0],["1989-09-12",1.5247,1.5674,1.5104,1.5674,7600.0],["1989-09-13",1.5674,1.5674,1.5389,1.5674,7800.0],["1989-09-14",1.5674,1.5674,1.5674,1.5674,0.0],["1989-09-15",1.5674,1.5674,1.5674,1.5674,4600.0],["1989-09-18",1.5674,1.5674,1.5104,1.5532,6000.0],["1989-09-19",1.5389,1.5389,1.5104,1.5104,10600.0],["1989-09-20",1.5104,1.5674,1.5104,1.5104,7400.0],["1989-09-21",1.5104,1.5674,1.5104,1.5674,12800.0],["1989-09-22",1.5674,1.5959,1.5104,1.5247,2800.0],["1989-09-25",1.5247,1.5247,1.5247,1.5247,0.0],["1989-09-26",1.5104,1.5104,1.5104,1.5104,600.0],["1989-09-27",1.5104,1.5104,1.5104,1.5104,2000.0],["1989-09-28",1.5104,1.5104,1.5104,1.5104,0.0],["1989-09-29",1.5959,1.5959,1.5959,1.5959,2200.0],["1989-10-02",1.5959,1.5959,1.5959,1.5959,0.0],["1989-10-03",1.5959,1.5959,1.5674,1.5959,1400.0],["1989-10-04",1.5959,1.5959,1.5674,1.5959,10400.0],["1989-10-05",1.5674,1.5674,1.5104,1.5674,800.0],["1989-10-06",1.5674,1.5674,1.5674,1.5674,0.0],["1989-10-09",1.5674,1.5817,1.5674,1.5817,600.0],["1989-10-10",1.5817,1.5959,1.5389,1.5674,6400.0],["1989-10-11",1.5674,1.5674,1.5674,1.5674,0.0],["1989-10-12",1.5674,1.5817,1.5247,1.5247,1200.0],["1989-10-13",1.5247,1.5817,1.5247,1.5674,56400.0],["1989-10-16",1.5389,1.5389,1.4819,1.5389,36400.0],["1989-10-17",1.5389,1.5389,1.5389,1.5389,400.0],["1989-10-18",1.5389,1.5389,1.5389,1.5389,200.0],["1989-10-19",1.5389,1.5959,1.4819,1.5959,31400.0],["1989-10-20",1.5674,1.5674,1.5389,1.5389,9000.0],["1989-10-23",1.5389,1.5674,1.5389,1.5674,17800.0],["1989-10-24",1.4819,1.4819,1.4819,1.4819,1800.0],["1989-10-25",1.4819,1.5389,1.4819,1.5389,3800.0],["1989-10-26",1.5389,1.5389,1.5389,1.5389,0.0],["1989-10-27",1.5389,1.5389,1.5389,1.5389,11200.0],["1989-10-30",1.4819,1.4819,1.4819,1.4819,800.0],["1989-10-31",1.4819,1.5104,1.4819,1.5104,110000.0],["1989-11-01",1.5389,1.5389,1.5389,1.5389,800.0],["1989-11-02",1.5389,1.5674,1.4819,1.4819,53600.0],["1989-11-03",1.5104,1.5104,1.5104,1.5104,2000.0],["1989-11-06",1.5104,1.5389,1.4819,1.4819,11600.0],["1989-11-07",1.4819,1.5104,1.4819,1.5104,95400.0],["1989-11-08",1.5104,1.5389,1.4819,1.5389,22000.0],["1989-11-09",1.5389,1.5389,1.5389,1.5389,0.0],["1989-11-10",1.5389,1.5389,1.4819,1.4819,21000.0],["1989-11-13",1.5104,1.5104,1.5104,1.5104,4000.0],["1989-11-14",1.5104,1.5389,1.5104,1.5389,3600.0],["1989-11-15",1.5389,1.5389,1.4819,1.4819,34600.0],["1989-11-16",1.4819,1.4819,1.4819,1.4819,0.0],["1989-11-17",1.4819,1.4819,1.4819,1.4819,0.0],["1989-11-20",1.4819,1.5389,1.4819,1.4819,12000.0],["1989-11-21",1.5104,1.5389,1.5104,1.5389,42000.0],["1989-11-22",1.5389,1.5389,1.5389,1.5389,200.0],["1989-11-24",1.5389,1.5389,1.5389,1.5389,0.0],["1989-11-27",1.4819,1.4819,1.4819,1.4819,2600.0],["1989-11-28",1.4819,1.5104,1.4819,1.5104,12200.0],["1989-11-29",1.5104,1.5389,1.4819,1.5389,11800.0],["1989-11-30",1.5389,1.5389,1.5389,1.5389,4200.0],["1989-12-01",1.5389,1.5389,1.5104,1.5104,5800.0],["1989-12-04",1.53,1.5589,1.53,1.53,9000.0],["1989-12-05",1.53,1.5589,1.53,1.5589,21800.0],["1989-12-06",1.5589,1.5589,1.53,1.5589,17200.0],["1989-12-07",1.5589,1.5589,1.5589,1.5589,800.0],["1989-12-08",1.5589,1.5589,1.53,1.53,4400.0],["1989-12-11",1.53,1.53,1.53,1.53,6200.0],["1989-12-12",1.53,1.5589,1.5012,1.5012,13000.0],["1989-12-13",1.5589,1.5589,1.5589,1.5589,800.0],["1989-12-14",1.53,1.53,1.5012,1.5012,1000.0],["1989-12-15",1.5012,1.5589,1.5012,1.5589,10600.0],["1989-12-18",1.5589,1.5589,1.5012,1.5012,11400.0],["1989-12-19",1.5012,1.5012,1.5012,1.5012,5400.0],["1989-12-20",1.5012,1.5012,1.5012,1.5012,0.0],["1989-12-21",1.5012,1.53,1.5012,1.53,2400.0],["1989-12-22",1.5012,1.5012,1.5012,1.5012,3000.0],["1989-12-26",1.5012,1.53,1.5012,1.5012,600.0],["1989-12-27",1.5012,1.53,1.5012,1.53,3600.0],["1989-12-28",1.53,1.53,1.53,1.53,0.0],["1989-12-29",1.53,1.53,1.5012,1.53,16600.0],["1990-01-02",1.53,1.53,1.5012,1.53,2800.0],["1990-01-03",1.53,1.53,1.53,1.53,12600.0],["1990-01-04",1.53,1.53,1.53,1.53,0.0],["1990-01-05",1.53,1.53,1.53,1.53,0.0],["1990-01-08",1.53,1.53,1.5012,1.53,2000.0],["1990-01-09",1.53,1.53,1.5012,1.5012,4800.0],["1990-01-10",1.5012,1.53,1.5012,1.5012,10400.0],["1990-01-11",1.5012,1.5012,1.5012,1.5012,0.0],["1990-01-12",1.5012,1.53,1.5012,1.53,10000.0],["1990-01-15",1.53,1.53,1.5012,1.53,1800.0],["1990-01-16",1.5012,1.5012,1.5012,1.5012,2200.0],["1990-01-17",1.5012,1.5589,1.5012,1.5012,85400.0],["1990-01-18",1.5012,1.5589,1.5012,1.5589,1600.0],["1990-01-19",1.5589,1.5589,1.5012,1.5012,33200.0],["1990-01-22",1.5012,1.5589,1.5012,1.5589,3000.0],["1990-01-23",1.5589,1.5589,1.5012,1.5012,14000.0],["1990-01-24",1.5012,1.5012,1.5012,1.5012,4200.0],["1990-01-25",1.5012,1.5012,1.5012,1.5012,4200.0],["1990-01-26",1.5012,1.5012,1.5012,1.5012,400.0],["1990-01-29",1.5012,1.5445,1.5012,1.5012,10200.0],["1990-01-30",1.5012,1.5012,1.5012,1.5012,400.0],["1990-01-31",1.5012,1.53,1.5012,1.53,4600.0],["1990-02-01",1.5012,1.5012,1.5012,1.5012,400.0],["1990-02-02",1.5589,1.5589,1.5589,1.5589,2200.0],["1990-02-05",1.5012,1.5012,1.5012,1.5012,3600.0],["1990-02-06",1.5012,1.5589,1.5012,1.5589,1200.0],["1990-02-07",1.5589,1.5589,1.5589,1.5589,600.0],["1990-02-08",1.5589,1.5589,1.5589,1.5589,0.0],["1990-02-09",1.5589,1.5589,1.5012,1.5012,2200.0],["1990-02-12",1.5012,1.5012,1.5012,1.5012,12800.0],["1990-02-13",1.5012,1.5012,1.5012,1.5012,0.0],["1990-02-14",1.5012,1.5156,1.5012,1.5012,70600.0],["1990-02-15",1.5589,1.5589,1.5589,1.5589,4000.0],["1990-02-16",1.5589,1.5589,1.4723,1.5589,1400.0],["1990-02-20",1.4723,1.4723,1.4723,1.4723,1600.0],["1990-02-21",1.4723,1.4723,1.4723,1.4723,0.0],["1990-02-22",1.4723,1.53,1.4434,1.53,400.0],["1990-02-23",1.53,1.53,1.53,1.53,800.0],["1990-02-26",1.5012,1.5012,1.4579,1.5012,8000.0],["1990-02-27",1.5012,1.5012,1.5012,1.5012,0.0],["1990-02-28",1.5012,1.5012,1.5012,1.5012,1200.0],["1990-03-01",1.4434,1.4434,1.4434,1.4434,20800.0],["1990-03-02",1.53,1.53,1.53,1.53,1600.0],["1990-03-05",1.5511,1.5511,1.4926,1.5219,3000.0],["1990-03-06",1.5219,1.5511,1.4926,1.4926,2200.0],["1990-03-07",1.4926,1.4926,1.4926,1.4926,0.0],["1990-03-08",1.4926,1.4926,1.4926,1.4926,1000.0],["1990-03-09",1.4926,1.4926,1.4926,1.4926,4400.0],["1990-03-12",1.4926,1.4926,1.4926,1.4926,0.0],["1990-03-13",1.5511,1.5511,1.5511,1.5511,4600.0],["1990-03-14",1.5219,1.5219,1.4926,1.5219,4800.0],["1990-03-15",1.5511,1.5511,1.5511,1.5511,1200.0],["1990-03-16",1.5072,1.5072,1.5072,1.5072,3000.0],["1990-03-19",1.5072,1.5511,1.4926,1.5219,14000.0],["1990-03-20",1.5219,1.5219,1.5219,1.5219,0.0],["1990-03-21",1.5219,1.5219,1.5219,1.5219,0.0],["1990-03-22",1.5072,1.5072,1.4926,1.4926,33200.0],["1990-03-23",1.5511,1.5511,1.5511,1.5511,6000.0],["1990-03-26",1.4926,1.4926,1.4926,1.4926,200.0],["1990-03-27",1.4926,1.4926,1.4926,1.4926,4600.0],["1990-03-28",1.4926,1.4926,1.4926,1.4926,0.0],["1990-03-29",1.4926,1.4926,1.4926,1.4926,0.0],["1990-03-30",1.4926,1.4926,1.4926,1.4926,0.0],["1990-04-02",1.4926,1.4926,1.4926,1.4926,200.0],["1990-04-03",1.5511,1.5511,1.5219,1.5511,20200.0],["1990-04-04",1.5511,1.5511,1.5511,1.5511,2400.0],["1990-04-05",1.5511,1.5511,1.5511,1.5511,0.0],["1990-04-06",1.4926,1.5511,1.4926,1.5219,14800.0],["1990-04-09",1.5511,1.5511,1.5511,1.5511,600.0],["1990-04-10",1.5511,1.5511,1.5511,1.5511,0.0],["1990-04-11",1.5511,1.5511,1.5511,1.5511,2200.0],["1990-04-12",1.5511,1.5804,1.5219,1.5219,7200.0],["1990-04-16",1.5219,1.5219,1.5219,1.5219,0.0],["1990-04-17",1.5219,1.5219,1.5219,1.5219,5000.0],["1990-04-18",1.5219,1.5219,1.5219,1.5219,0.0],["1990-04-19",1.5511,1.5511,1.5511,1.5511,4000.0],["1990-04-20",1.5511,1.5511,1.5511,1.5511,10000.0],["1990-04-23",1.5511,1.5511,1.5511,1.5511,0.0],["1990-04-24",1.5511,1.5511,1.5511,1.5511,4000.0],["1990-04-25",1.5804,1.5804,1.5804,1.5804,2000.0],["1990-04-26",1.5804,1.5804,1.5804,1.5804,2000.0],["1990-04-27",1.5804,1.5804,1.5804,1.5804,0.0],["1990-04-30",1.5219,1.5219,1.5219,1.5219,1600.0],["1990-05-01",1.5219,1.5219,1.5219,1.5219,0.0],["1990-05-02",1.5219,1.5219,1.5219,1.5219,400.0],["1990-05-03",1.5219,1.5219,1.5219,1.5219,0.0],["1990-05-04",1.5219,1.5219,1.5219,1.5219,0.0],["1990-05-07",1.5658,1.5658,1.5511,1.5511,10000.0],["1990-05-08",1.5511,1.5511,1.5511,1.5511,0.0],["1990-05-09",1.5365,1.5365,1.5365,1.5365,600.0],["1990-05-10",1.5219,1.5365,1.5219,1.5365,9200.0],["1990-05-11",1.5365,1.5511,1.5219,1.5511,8200.0],["1990-05-14",1.5219,1.5219,1.5219,1.5219,800.0],["1990-05-15",1.5219,1.5219,1.5219,1.5219,0.0],["1990-05-16",1.5219,1.5219,1.5219,1.5219,0.0],["1990-05-17",1.5219,1.5219,1.5219,1.5219,1000.0],["1990-05-18",1.5219,1.5365,1.5219,1.5219,8000.0],["1990-05-21",1.5219,1.5365,1.5219,1.5365,4000.0],["1990-05-22",1.5219,1.5365,1.5219,1.5365,14200.0],["1990-05-23",1.5219,1.5219,1.5219,1.5219,800.0],["1990-05-24",1.5219,1.5219,1.5219,1.5219,0.0],["1990-05-25",1.5365,1.5365,1.5219,1.5219,6400.0],["1990-05-29",1.5804,1.5804,1.5804,1.5804,2400.0],["1990-05-30",1.5804,1.5804,1.5804,1.5804,0.0],["1990-05-31",1.5219,1.5365,1.5219,1.5365,8000.0],["1990-06-01",1.5219,1.5804,1.5219,1.5219,16200.0],["1990-06-04",1.5444,1.5444,1.5444,1.5444,2000.0],["1990-06-05",1.6038,1.6038,1.5444,1.5444,4800.0],["1990-06-06",1.5444,1.589,1.5444,1.589,2600.0],["1990-06-07",1.5444,1.5444,1.5444,1.5444,800.0],["1990-06-08",1.5444,1.5741,1.5444,1.5444,5000.0],["1990-06-11",1.5444,1.5444,1.5444,1.5444,800.0],["1990-06-12",1.5444,1.5444,1.5444,1.5444,0.0],["1990-06-13",1.5444,1.5593,1.5444,1.5444,26200.0],["1990-06-14",1.5444,1.5444,1.5444,1.5444,2000.0],["1990-06-15",1.5147,1.5593,1.5147,1.5593,3600.0],["1990-06-18",1.5147,1.5593,1.5147,1.5593,6000.0],["1990-06-19",1.5444,1.5444,1.4553,1.5147,8400.0],["1990-06-20",1.5147,1.5147,1.5147,1.5147,0.0],["1990-06-21",1.4256,1.4256,1.4256,1.4256,5000.0],["1990-06-22",1.485,1.485,1.485,1.485,1200.0],["1990-06-25",1.485,1.485,1.4256,1.485,31200.0],["1990-06-26",1.4405,1.485,1.4405,1.485,6600.0],["1990-06-27",1.485,1.485,1.485,1.485,2800.0],["1990-06-28",1.4256,1.4999,1.4256,1.4999,9800.0],["1990-06-29",1.4999,1.4999,1.4999,1.4999,2800.0],["1990-07-02",1.4256,1.4999,1.4256,1.4999,2600.0],["1990-07-03",1.485,1.485,1.485,1.485,1200.0],["1990-07-05",1.4256,1.4256,1.4256,1.4256,200.0],["1990-07-06",1.4256,1.4256,1.4256,1.4256,3400.0],["1990-07-09",1.4256,1.4256,1.4256,1.4256,1000.0],["1990-07-10",1.4256,1.4256,1.4256,1.4256,2600.0],["1990-07-11",1.4256,1.4256,1.4256,1.4256,1000.0],["1990-07-12",1.485,1.485,1.4256,1.4405,20000.0],["1990-07-13",1.4405,1.4405,1.4405,1.4405,0.0],["1990-07-16",1.4256,1.4256,1.4256,1.4256,4800.0],["1990-07-17",1.4256,1.4256,1.4256,1.4256,0.0],["1990-07-18",1.3959,1.3959,1.3068,1.3662,23600.0],["1990-07-19",1.3959,1.4256,1.3662,1.3811,29200.0],["1990-07-20",1.4108,1.4256,1.3662,1.4256,23200.0],["1990-07-23",1.4256,1.4256,1.4256,1.4256,17000.0],["1990-07-24",1.3959,1.4256,1.3662,1.4256,23600.0],["1990-07-25",1.4256,1.4256,1.4256,1.4256,0.0],["1990-07-26",1.4256,1.4256,1.4256,1.4256,0.0],["1990-07-27",1.4256,1.4256,1.4256,1.4256,0.0],["1990-07-30",1.4256,1.4256,1.4256,1.4256,5000.0],["1990-07-31",1.3959,1.3959,1.3959,1.3959,6000.0],["1990-08-01",1.3662,1.3811,1.3662,1.3811,8400.0],["1990-08-02",1.3662,1.4256,1.3662,1.3959,14400.0],["1990-08-03",1.3662,1.3662,1.3662,1.3662,1000.0],["1990-08-06",1.3662,1.4256,1.3662,1.3662,92200.0],["1990-08-07",1.4256,1.4256,1.3662,1.4256,9200.0],["1990-08-08",1.3662,1.3662,1.3662,1.3662,7800.0],["1990-08-09",1.3662,1.3662,1.3662,1.3662,400.0],["1990-08-10",1.4256,1.4256,1.3662,1.3662,4200.0],["1990-08-13",1.3959,1.3959,1.3068,1.3068,10200.0],["1990-08-14",1.3068,1.3068,1.3068,1.3068,0.0],["1990-08-15",1.3068,1.3662,1.3068,1.3662,5000.0],["1990-08-16",1.3068,1.3662,1.3068,1.3662,1200.0],["1990-08-17",1.3068,1.3068,1.2771,1.2771,4000.0],["1990-08-20",1.2771,1.3068,1.2771,1.3068,14800.0],["1990-08-21",1.2771,1.3068,1.2474,1.3068,98800.0],["1990-08-22",1.3068,1.3068,1.3068,1.3068,0.0],["1990-08-23",1.2771,1.2771,1.2771,1.2771,600.0],["1990-08-24",1.2177,1.292,1.2177,1.2177,23600.0],["1990-08-27",1.2771,1.3068,1.2474,1.2474,4200.0],["1990-08-28",1.3068,1.3068,1.2771,1.3068,6200.0],["1990-08-29",1.2771,1.3068,1.2771,1.3068,16000.0],["1990-08-30",1.3068,1.3068,1.3068,1.3068,400.0],["1990-08-31",1.2474,1.3068,1.2474,1.3068,17000.0],["1990-09-04",1.3068,1.3068,1.3068,1.3068,0.0],["1990-09-05",1.3068,1.3068,1.3068,1.3068,600.0],["1990-09-06",1.3068,1.3068,1.3068,1.3068,0.0],["1990-09-07",1.3068,1.3068,1.3068,1.3068,2000.0],["1990-09-10",1.2693,1.2693,1.2693,1.2693,1000.0],["1990-09-11",1.2693,1.2693,1.2693,1.2693,0.0],["1990-09-12",1.2693,1.2693,1.2693,1.2693,800.0],["1990-09-13",1.2693,1.2693,1.2693,1.2693,0.0],["1990-09-14",1.2693,1.3298,1.2693,1.3298,9000.0],["1990-09-17",1.3298,1.3298,1.3298,1.3298,0.0],["1990-09-18",1.2693,1.2693,1.2693,1.2693,4000.0],["1990-09-19",1.2996,1.3298,1.2996,1.3298,3000.0],["1990-09-20",1.2693,1.3298,1.2693,1.3298,7400.0],["1990-09-21",1.3298,1.3298,1.3298,1.3298,600.0],["1990-09-24",1.2693,1.2693,1.2693,1.2693,6000.0],["1990-09-25",1.3298,1.3298,1.2391,1.2391,16000.0],["1990-09-26",1.2693,1.2693,1.2693,1.2693,12000.0],["1990-09-27",1.2089,1.2693,1.2089,1.2693,7600.0],["1990-09-28",1.2089,1.2391,1.2089,1.2089,32400.0],["1990-10-01",1.224,1.2996,1.224,1.2996,35000.0],["1990-10-02",1.2089,1.2391,1.2089,1.2391,6800.0],["1990-10-03",1.2089,1.2089,1.2089,1.2089,2600.0],["1990-10-04",1.2089,1.2089,1.2089,1.2089,4000.0],["1990-10-05",1.2693,1.2693,1.224,1.224,10000.0],["1990-10-08",1.2391,1.2391,1.2391,1.2391,400.0],["1990-10-09",1.2693,1.2693,1.1787,1.1787,800.0],["1990-10-10",1.2693,1.2693,1.1787,1.1787,19000.0],["1990-10-11",1.1787,1.1787,1.1787,1.1787,0.0],["1990-10-12",1.1787,1.224,1.1787,1.1938,38200.0],["1990-10-15",1.1787,1.1787,1.1787,1.1787,6000.0],["1990-10-16",1.2089,1.2089,1.1787,1.2089,3000.0],["1990-10-17",1.224,1.224,1.1787,1.1787,27200.0],["1990-10-18",1.2391,1.2391,1.2391,1.2391,1000.0],["1990-10-19",1.1938,1.1938,1.1787,1.1787,7000.0],["1990-10-22",1.1787,1.1787,1.1787,1.1787,200.0],["1990-10-23",1.224,1.224,1.1787,1.1787,16400.0],["1990-10-24",1.1787,1.2089,1.1787,1.2089,22000.0],["1990-10-25",1.1787,1.2391,1.1787,1.2391,5200.0],["1990-10-26",1.1787,1.2089,1.1787,1.2089,3800.0],["1990-10-29",1.1787,1.2089,1.1787,1.2089,7200.0],["1990-10-30",1.2089,1.2089,1.1787,1.1787,2400.0],["1990-10-31",1.1485,1.1787,1.088,1.1485,52200.0],["1990-11-01",1.1485,1.1485,1.088,1.088,27200.0],["1990-11-02",1.1485,1.1485,1.088,1.088,14000.0],["1990-11-05",1.088,1.088,1.088,1.088,0.0],["1990-11-06",1.1485,1.1485,1.088,1.1485,76000.0],["1990-11-07",1.1485,1.1485,1.088,1.1485,2000.0],["1990-11-08",1.1333,1.1333,1.1333,1.1333,4000.0],["1990-11-09",1.088,1.088,1.088,1.088,2000.0],["1990-11-12",1.088,1.1182,1.088,1.1182,8600.0],["1990-11-13",1.1182,1.1182,1.1182,1.1182,0.0],["1990-11-14",1.1485,1.1485,1.088,1.1182,19400.0],["1990-11-15",1.088,1.1485,1.088,1.1485,10800.0],["1990-11-16",1.1485,1.1485,1.1485,1.1485,3000.0],["1990-11-19",1.1485,1.1485,1.088,1.1485,4200.0],["1990-11-20",1.1485,1.1485,1.1485,1.1485,4000.0],["1990-11-21",1.1485,1.1485,1.088,1.088,11000.0],["1990-11-23",1.088,1.088,1.088,1.088,2000.0],["1990-11-26",1.088,1.088,1.088,1.088,0.0],["1990-11-27",1.088,1.1485,1.088,1.1485,2600.0],["1990-11-28",1.1485,1.1485,1.1333,1.1485,6400.0],["1990-11-29",1.1485,1.1787,1.1182,1.1182,4400.0],["1990-11-30",1.1787,1.1787,1.1182,1.1636,38000.0],["1990-12-03",1.1485,1.2089,1.1485,1.2089,2200.0],["1990-12-04",1.1485,1.1938,1.1485,1.1485,15000.0],["1990-12-05",1.1485,1.1485,1.1485,1.1485,800.0],["1990-12-06",1.2089,1.2089,1.1485,1.1485,145400.0],["1990-12-07",1.2089,1.2089,1.2089,1.2089,1000.0],["1990-12-10",1.2015,1.2015,1.2015,1.2015,200.0],["1990-12-11",1.2015,1.2015,1.2015,1.2015,0.0],["1990-12-12",1.2631,1.2631,1.2015,1.2477,73400.0],["1990-12-13",1.2015,1.2015,1.2015,1.2015,1000.0],["1990-12-14",1.2015,1.2631,1.2015,1.2631,8200.0],["1990-12-17",1.2169,1.2323,1.2015,1.2015,49600.0],["1990-12-18",1.2169,1.2631,1.2015,1.2015,19200.0],["1990-12-19",1.2323,1.2477,1.2015,1.2015,4800.0],["1990-12-20",1.2631,1.2631,1.2015,1.2631,15800.0],["1990-12-21",1.2323,1.2631,1.2015,1.2015,45600.0],["1990-12-24",1.2015,1.2631,1.2015,1.2323,3800.0],["1990-12-26",1.2015,1.2015,1.2015,1.2015,2200.0],["1990-12-27",1.2015,1.2477,1.2015,1.2477,30400.0],["1990-12-28",1.2015,1.2015,1.2015,1.2015,1800.0],["1990-12-31",1.2015,1.2939,1.2015,1.2631,46600.0],["1991-01-02",1.3555,1.4018,1.3247,1.4018,69000.0],["1991-01-03",1.3555,1.3555,1.3555,1.3555,2200.0],["1991-01-04",1.3247,1.3247,1.3247,1.3247,1000.0],["1991-01-07",1.3247,1.3864,1.3247,1.3864,9200.0],["1991-01-08",1.3247,1.3555,1.3247,1.3555,2400.0],["1991-01-09",1.3709,1.3709,1.3709,1.3709,800.0],["1991-01-10",1.3555,1.3555,1.3555,1.3555,2000.0],["1991-01-11",1.3709,1.4018,1.3709,1.4018,12000.0],["1991-01-14",1.4018,1.4018,1.4018,1.4018,0.0],["1991-01-15",1.4172,1.4172,1.3555,1.3864,2400.0],["1991-01-16",1.3864,1.3864,1.3864,1.3864,0.0],["1991-01-17",1.3555,1.3555,1.3555,1.3555,10800.0],["1991-01-18",1.3555,1.3555,1.3555,1.3555,0.0],["1991-01-21",1.3555,1.3555,1.3555,1.3555,0.0],["1991-01-22",1.3555,1.3555,1.3555,1.3555,0.0],["1991-01-23",1.3555,1.3555,1.3555,1.3555,400.0],["1991-01-24",1.3555,1.3709,1.3555,1.3709,12200.0],["1991-01-25",1.3709,1.3709,1.3709,1.3709,0.0],["1991-01-28",1.3555,1.3709,1.3555,1.3555,3200.0],["1991-01-29",1.3555,1.3555,1.3555,1.3555,5400.0],["1991-01-30",1.3864,1.3864,1.3555,1.3555,5200.0],["1991-01-31",1.3555,1.3555,1.3401,1.3555,57600.0],["1991-02-01",1.3864,1.4018,1.3864,1.4018,20000.0],["1991-02-04",1.4172,1.4172,1.3864,1.4172,12600.0],["1991-02-05",1.4172,1.4172,1.3864,1.3864,17800.0],["1991-02-06",1.3864,1.4018,1.3864,1.4018,2800.0],["1991-02-07",1.4018,1.4018,1.4018,1.4018,0.0],["1991-02-08",1.4018,1.4018,1.4018,1.4018,0.0],["1991-02-11",1.4172,1.4172,1.4172,1.4172,3400.0],["1991-02-12",1.4172,1.4634,1.3864,1.448,15000.0],["1991-02-13",1.448,1.448,1.4172,1.4172,39200.0],["1991-02-14",1.3864,1.3864,1.3864,1.3864,600.0],["1991-02-15",1.3864,1.3864,1.3864,1.3864,0.0],["1991-02-19",1.4172,1.4326,1.4172,1.4326,4200.0],["1991-02-20",1.4172,1.4172,1.4172,1.4172,400.0],["1991-02-21",1.4172,1.4326,1.4172,1.4326,40000.0],["1991-02-22",1.4788,1.4788,1.4326,1.4326,42000.0],["1991-02-25",1.4326,1.4788,1.4326,1.4788,8400.0],["1991-02-26",1.4326,1.4788,1.4326,1.4788,57800.0],["1991-02-27",1.4326,1.4326,1.4326,1.4326,1400.0],["1991-02-28",1.4634,1.4788,1.4634,1.4634,3800.0],["1991-03-01",1.4634,1.4634,1.4634,1.4634,0.0],["1991-03-04",1.4872,1.4872,1.4872,1.4872,0.0],["1991-03-05",1.4872,1.4872,1.4872,1.4872,0.0],["1991-03-06",1.4559,1.4872,1.4559,1.4559,9400.0],["1991-03-07",1.5028,1.5028,1.5028,1.5028,2000.0],["1991-03-08",1.5028,1.5028,1.5028,1.5028,0.0],["1991-03-11",1.5028,1.5028,1.5028,1.5028,1400.0],["1991-03-12",1.5341,1.5341,1.5028,1.5028,2400.0],["1991-03-13",1.5028,1.5028,1.5028,1.5028,12000.0],["1991-03-14",1.5967,1.5967,1.5341,1.5967,12400.0],["1991-03-15",1.5967,1.5967,1.5185,1.5185,11000.0],["1991-03-18",1.5028,1.5028,1.5028,1.5028,18600.0],["1991-03-19",1.5341,1.5341,1.5028,1.5341,3600.0],["1991-03-20",1.4715,1.4715,1.4715,1.4715,3400.0],["1991-03-21",1.4715,1.4872,1.4715,1.4872,49800.0],["1991-03-22",1.5028,1.5028,1.4715,1.4715,11200.0],["1991-03-25",1.4715,1.4872,1.4715,1.4872,3800.0],["1991-03-26",1.4872,1.4872,1.4872,1.4872,0.0],["1991-03-27",1.5028,1.5028,1.4715,1.4715,3000.0],["1991-03-28",1.4872,1.5341,1.4715,1.4715,16400.0],["1991-04-01",1.4715,1.4715,1.4715,1.4715,6000.0],["1991-04-02",1.4715,1.4715,1.4715,1.4715,1400.0],["1991-04-03",1.5028,1.5028,1.5028,1.5028,2800.0],["1991-04-04",1.5028,1.5028,1.5028,1.5028,0.0],["1991-04-05",1.5028,1.5028,1.5028,1.5028,10800.0],["1991-04-08",1.5028,1.5967,1.4715,1.5028,22800.0],["1991-04-09",1.4715,1.5967,1.4715,1.4715,2000.0],["1991-04-10",1.4715,1.4715,1.4715,1.4715,0.0],["1991-04-11",1.4715,1.4715,1.4715,1.4715,0.0],["1991-04-12",1.5654,1.5654,1.5028,1.5341,20800.0],["1991-04-15",1.5341,1.5341,1.5341,1.5341,0.0],["1991-04-16",1.4715,1.4872,1.4715,1.4872,20600.0],["1991-04-17",1.5341,1.5341,1.5028,1.5341,2600.0],["1991-04-18",1.5341,1.5341,1.5028,1.5341,46000.0],["1991-04-19",1.5341,1.5341,1.4872,1.5028,25600.0],["1991-04-22",1.5028,1.5185,1.5028,1.5185,32000.0],["1991-04-23",1.5498,1.5498,1.5498,1.5498,400.0],["1991-04-24",1.5498,1.5498,1.5498,1.5498,0.0],["1991-04-25",1.5498,1.5498,1.5498,1.5498,0.0],["1991-04-26",1.5498,1.5498,1.5498,1.5498,0.0],["1991-04-29",1.5654,1.5654,1.5654,1.5654,1000.0],["1991-04-30",1.5028,1.5028,1.4715,1.4715,10000.0],["1991-05-01",1.4715,1.5654,1.4715,1.5654,12800.0],["1991-05-02",1.5654,1.5654,1.5654,1.5654,0.0],["1991-05-03",1.5028,1.5028,1.5028,1.5028,2400.0],["1991-05-06",1.5654,1.5654,1.5654,1.5654,400.0],["1991-05-07",1.5498,1.5498,1.5028,1.5028,4600.0],["1991-05-08",1.5341,1.5498,1.5341,1.5498,11200.0],["1991-05-09",1.5498,1.5498,1.5498,1.5498,0.0],["1991-05-10",1.5654,1.5654,1.5654,1.5654,200.0],["1991-05-13",1.5028,1.5028,1.5028,1.5028,6600.0],["1991-05-14",1.5654,1.5654,1.5654,1.5654,3200.0],["1991-05-15",1.5028,1.5654,1.5028,1.5498,35200.0],["1991-05-16",1.5498,1.5498,1.5028,1.5185,28600.0],["1991-05-17",1.5185,1.5185,1.5185,1.5185,0.0],["1991-05-20",1.5028,1.5028,1.5028,1.5028,400.0],["1991-05-21",1.5028,1.5028,1.5028,1.5028,2400.0],["1991-05-22",1.5028,1.5028,1.5028,1.5028,0.0],["1991-05-23",1.5028,1.5028,1.5028,1.5028,5400.0],["1991-05-24",1.5654,1.5654,1.5028,1.5028,13800.0],["1991-05-28",1.5028,1.5028,1.5028,1.5028,0.0],["1991-05-29",1.5028,1.5028,1.5028,1.5028,0.0],["1991-05-30",1.5028,1.5028,1.5028,1.5028,200.0],["1991-05-31",1.5028,1.5967,1.5028,1.5967,5200.0],["1991-06-03",1.5498,1.5498,1.5498,1.5498,200.0],["1991-06-04",1.5967,1.5967,1.5028,1.5028,3600.0],["1991-06-05",1.5654,1.5967,1.5654,1.5967,4000.0],["1991-06-06",1.5967,1.6281,1.5341,1.5967,26600.0],["1991-06-07",1.6281,1.6281,1.6281,1.6281,13000.0],["1991-06-10",1.6204,1.6522,1.5887,1.5887,3800.0],["1991-06-11",1.6522,1.684,1.6522,1.684,6600.0],["1991-06-12",1.6204,1.6204,1.6204,1.6204,2200.0],["1991-06-13",1.6204,1.6204,1.6204,1.6204,6600.0],["1991-06-14",1.684,1.684,1.684,1.684,1000.0],["1991-06-17",1.684,1.684,1.684,1.684,0.0],["1991-06-18",1.6204,1.684,1.6204,1.684,1000.0],["1991-06-19",1.684,1.684,1.684,1.684,1000.0],["1991-06-20",1.6522,1.684,1.6204,1.684,23000.0],["1991-06-21",1.684,1.684,1.6522,1.6522,5000.0],["1991-06-24",1.6522,1.6522,1.6522,1.6522,0.0],["1991-06-25",1.7475,1.7475,1.7475,1.7475,1000.0],["1991-06-26",1.6522,1.6999,1.6522,1.6999,2200.0],["1991-06-27",1.6999,1.6999,1.6999,1.6999,0.0],["1991-06-28",1.7475,1.7475,1.6522,1.7158,3800.0],["1991-07-01",1.6999,1.6999,1.6999,1.6999,6200.0],["1991-07-02",1.6204,1.6681,1.6204,1.6522,25000.0],["1991-07-03",1.684,1.684,1.6204,1.6204,49200.0],["1991-07-05",1.6204,1.6204,1.6204,1.6204,8400.0],["1991-07-08",1.6204,1.684,1.6204,1.6204,15600.0],["1991-07-09",1.6363,1.6522,1.6363,1.6363,5200.0],["1991-07-10",1.6522,1.6522,1.6522,1.6522,1000.0],["1991-07-11",1.6363,1.6363,1.5887,1.6204,7400.0],["1991-07-12",1.5887,1.6363,1.5887,1.6045,9200.0],["1991-07-15",1.684,1.684,1.684,1.684,5800.0],["1991-07-16",1.5887,1.6204,1.5887,1.5887,18200.0],["1991-07-17",1.6522,1.6522,1.5569,1.5569,2200.0],["1991-07-18",1.6204,1.6204,1.5569,1.5569,10200.0],["1991-07-19",1.6204,1.6204,1.6204,1.6204,3000.0],["1991-07-22",1.6204,1.6522,1.6204,1.6522,3600.0],["1991-07-23",1.6522,1.6522,1.6522,1.6522,0.0],["1991-07-24",1.5887,1.5887,1.5887,1.5887,800.0],["1991-07-25",1.6522,1.6522,1.5887,1.5887,3200.0],["1991-07-26",1.6522,1.6522,1.6522,1.6522,200.0],["1991-07-29",1.6522,1.6522,1.6522,1.6522,2800.0],["1991-07-30",1.6681,1.6681,1.5887,1.5887,4800.0],["1991-07-31",1.6522,1.6522,1.5887,1.6204,14200.0],["1991-08-01",1.5887,1.6204,1.5887,1.6204,8800.0],["1991-08-02",1.5887,1.5887,1.5887,1.5887,3200.0],["1991-08-05",1.684,1.684,1.6363,1.684,6800.0],["1991-08-06",1.5887,1.5887,1.5887,1.5887,600.0],["1991-08-07",1.6204,1.6204,1.6204,1.6204,6000.0],["1991-08-08",1.6204,1.684,1.6204,1.684,3000.0],["1991-08-09",1.6522,1.6522,1.6204,1.6204,4200.0],["1991-08-12",1.684,1.684,1.6204,1.6204,1200.0],["1991-08-13",1.684,1.7158,1.6522,1.7158,31200.0],["1991-08-14",1.7475,1.7475,1.7475,1.7475,1400.0],["1991-08-15",1.7475,1.7475,1.7475,1.7475,400.0],["1991-08-16",1.7475,1.7475,1.7475,1.7475,9600.0],["1991-08-19",1.684,1.684,1.6522,1.6522,5600.0],["1991-08-20",1.7475,1.7475,1.7475,1.7475,4000.0],["1991-08-21",1.7793,1.7793,1.7793,1.7793,5800.0],["1991-08-22",1.8111,1.8428,1.7793,1.8428,4600.0],["1991-08-23",1.7475,1.8587,1.7475,1.8587,7000.0],["1991-08-26",1.7793,1.8746,1.7793,1.8746,35200.0],["1991-08-27",1.8587,1.9064,1.7952,1.827,56600.0],["1991-08-28",1.8111,1.8746,1.8111,1.8111,17800.0],["1991-08-29",1.8111,1.827,1.8111,1.827,5200.0],["1991-08-30",1.8746,1.8746,1.8111,1.8746,1600.0],["1991-09-03",1.8111,1.8111,1.8111,1.8111,2200.0],["1991-09-04",1.8111,1.8746,1.7475,1.7475,13200.0],["1991-09-05",1.8428,1.8428,1.7793,1.7793,2800.0],["1991-09-06",1.8111,1.8111,1.7475,1.7475,1800.0],["1991-09-09",1.772,1.772,1.772,1.772,0.0],["1991-09-10",1.7398,1.7398,1.7398,1.7398,4600.0],["1991-09-11",1.7398,1.7398,1.7398,1.7398,0.0],["1991-09-12",1.7398,1.7398,1.7398,1.7398,0.0],["1991-09-13",1.7398,1.7398,1.7398,1.7398,0.0],["1991-09-16",1.7076,1.8042,1.7076,1.8042,6400.0],["1991-09-17",1.8042,1.8042,1.8042,1.8042,0.0],["1991-09-18",1.8042,1.8042,1.7076,1.7076,2400.0],["1991-09-19",1.7076,1.7076,1.7076,1.7076,600.0],["1991-09-20",1.7076,1.7076,1.7076,1.7076,0.0],["1991-09-23",1.7398,1.8364,1.7398,1.8364,8000.0],["1991-09-24",1.8364,1.8364,1.8364,1.8364,0.0],["1991-09-25",1.8364,1.8364,1.8364,1.8364,0.0],["1991-09-26",1.8364,1.8364,1.8364,1.8364,1000.0],["1991-09-27",1.7076,1.8364,1.7076,1.8364,16000.0],["1991-09-30",1.8364,1.8364,1.7398,1.8364,9800.0],["1991-10-01",1.7398,1.8364,1.7398,1.8364,42200.0],["1991-10-02",1.8042,1.8364,1.772,1.772,4400.0],["1991-10-03",1.8364,1.8364,1.772,1.8364,1400.0],["1991-10-04",1.8364,1.8364,1.772,1.8364,9600.0],["1991-10-07",1.8364,1.8364,1.7076,1.7076,1400.0],["1991-10-08",1.7076,1.7881,1.7076,1.7881,9400.0],["1991-10-09",1.7881,1.7881,1.7881,1.7881,0.0],["1991-10-10",1.7881,1.7881,1.7237,1.7237,3200.0],["1991-10-11",1.7398,1.8364,1.7398,1.8364,25000.0],["1991-10-14",1.7559,1.7559,1.7559,1.7559,400.0],["1991-10-15",1.7076,1.7076,1.7076,1.7076,200.0],["1991-10-16",1.7076,1.8364,1.7076,1.8042,3600.0],["1991-10-17",1.8364,1.8364,1.8364,1.8364,800.0],["1991-10-18",1.8364,1.8364,1.8364,1.8364,4000.0],["1991-10-21",1.8364,1.8364,1.8364,1.8364,0.0],["1991-10-22",1.8364,1.8364,1.8364,1.8364,400.0],["1991-10-23",1.8364,1.8364,1.8364,1.8364,0.0],["1991-10-24",1.8364,1.8364,1.8364,1.8364,2000.0],["1991-10-25",1.8364,1.8364,1.8364,1.8364,0.0],["1991-10-28",1.7398,1.7881,1.7398,1.772,4200.0],["1991-10-29",1.8364,1.8364,1.7398,1.7398,9800.0],["1991-10-30",1.7398,1.8364,1.7398,1.8203,8600.0],["1991-10-31",1.8687,1.8687,1.8687,1.8687,800.0],["1991-11-01",1.8687,1.8687,1.8687,1.8687,0.0],["1991-11-04",1.8687,1.8687,1.8687,1.8687,600.0],["1991-11-05",1.8687,1.8687,1.8687,1.8687,2000.0],["1991-11-06",1.8687,1.8687,1.8687,1.8687,0.0],["1991-11-07",1.8687,1.8687,1.8687,1.8687,0.0],["1991-11-08",1.8687,1.8687,1.8687,1.8687,1000.0],["1991-11-11",1.8687,1.8687,1.8687,1.8687,0.0],["1991-11-12",1.7881,1.8687,1.7881,1.8042,4600.0],["1991-11-13",1.772,1.8203,1.772,1.8203,31400.0],["1991-11-14",1.8042,1.8687,1.8042,1.8687,2800.0],["1991-11-15",1.772,1.8042,1.772,1.8042,10000.0],["1991-11-18",1.772,1.8042,1.772,1.8042,6600.0],["1991-11-19",1.8042,1.8042,1.8042,1.8042,0.0],["1991-11-20",1.772,1.7881,1.772,1.7881,7200.0],["1991-11-21",1.8364,1.8364,1.8364,1.8364,400.0],["1991-11-22",1.772,1.772,1.772,1.772,1200.0],["1991-11-25",1.772,1.772,1.772,1.772,0.0],["1991-11-26",1.772,1.772,1.772,1.772,1600.0],["1991-11-27",1.8364,1.8364,1.772,1.8042,2800.0],["1991-11-29",1.8042,1.8042,1.8042,1.8042,0.0],["1991-12-02",1.8364,1.8364,1.8364,1.8364,200.0],["1991-12-03",1.772,1.772,1.772,1.772,400.0],["1991-12-04",1.772,1.8042,1.772,1.8042,2800.0],["1991-12-05",1.8364,1.8364,1.8042,1.8042,800.0],["1991-12-06",1.8042,1.8042,1.8042,1.8042,0.0],["1991-12-09",1.799,1.8317,1.799,1.8317,7400.0],["1991-12-10",1.8317,1.8317,1.8317,1.8317,0.0],["1991-12-11",1.8153,1.8317,1.7499,1.8317,41600.0],["1991-12-12",1.8317,1.8317,1.7336,1.8317,4200.0],["1991-12-13",1.8317,1.8317,1.7826,1.7826,2200.0],["1991-12-16",1.7336,1.7336,1.7336,1.7336,1200.0],["1991-12-17",1.8317,1.8317,1.7336,1.7336,5200.0],["1991-12-18",1.7663,1.7663,1.6682,1.6682,16400.0],["1991-12-19",1.6845,1.7499,1.6682,1.7009,75800.0],["1991-12-20",1.7663,1.7663,1.7009,1.7663,17800.0],["1991-12-23",1.7663,1.7663,1.7009,1.7336,4000.0],["1991-12-24",1.7336,1.7336,1.7336,1.7336,0.0],["1991-12-26",1.7663,1.7663,1.7663,1.7663,3000.0],["1991-12-27",1.7009,1.7663,1.7009,1.7663,1600.0],["1991-12-30",1.7663,1.7663,1.7009,1.7009,21200.0],["1991-12-31",1.7663,1.7663,1.7009,1.7663,7800.0],["1992-01-02",1.7663,1.7663,1.7663,1.7663,1000.0],["1992-01-03",1.7336,1.8317,1.7009,1.8317,35000.0],["1992-01-06",1.7336,1.8644,1.7336,1.8317,5200.0],["1992-01-07",1.8317,1.8317,1.8317,1.8317,0.0],["1992-01-08",1.7336,1.8317,1.7336,1.8153,8000.0],["1992-01-09",1.8317,1.9135,1.8317,1.8644,57000.0],["1992-01-10",1.799,1.8317,1.799,1.8317,600.0],["1992-01-13",1.8481,1.8644,1.799,1.8644,11800.0],["1992-01-14",1.8971,1.9298,1.799,1.9298,125800.0],["1992-01-15",1.8808,1.9298,1.8317,1.8808,14600.0],["1992-01-16",1.8317,1.9298,1.8317,1.8644,9800.0],["1992-01-17",1.9298,1.9298,1.9298,1.9298,600.0],["1992-01-20",1.9298,1.9298,1.9298,1.9298,800.0],["1992-01-21",1.8317,1.8317,1.8317,1.8317,400.0],["1992-01-22",1.8317,1.8644,1.8317,1.8644,4400.0],["1992-01-23",1.8971,1.9298,1.8317,1.9298,14000.0],["1992-01-24",1.9298,1.9298,1.9298,1.9298,200.0],["1992-01-27",1.9298,1.9625,1.9298,1.9298,4800.0],["1992-01-28",1.9298,1.9298,1.8317,1.9298,13000.0],["1992-01-29",1.8317,1.8644,1.8317,1.8644,22000.0],["1992-01-30",1.8317,1.8971,1.8317,1.8971,20400.0],["1992-01-31",1.8644,1.8644,1.8644,1.8644,2000.0],["1992-02-03",1.8971,1.8971,1.8317,1.8317,2400.0],["1992-02-04",1.8971,1.8971,1.8971,1.8971,8600.0],["1992-02-05",1.9298,1.9298,1.8317,1.9298,2600.0],["1992-02-06",1.8644,1.8971,1.8644,1.8971,6000.0],["1992-02-07",1.8644,1.8971,1.8644,1.8971,400.0],["1992-02-10",1.8644,1.8971,1.8644,1.8971,10000.0],["1992-02-11",1.8644,1.9298,1.8644,1.9298,12000.0],["1992-02-12",1.8971,1.9625,1.8644,1.8971,22600.0],["1992-02-13",1.9952,1.9952,1.9952,1.9952,200.0],["1992-02-14",1.9952,1.9952,1.8644,1.8971,17400.0],["1992-02-18",1.9952,1.9952,1.8971,1.9952,12200.0],["1992-02-19",1.9952,1.9952,1.8971,1.8971,7200.0],["1992-02-20",1.9298,1.9952,1.8971,1.9952,55000.0],["1992-02-21",1.9952,1.9952,1.8971,1.8971,1200.0],["1992-02-24",1.9298,1.9952,1.9298,1.9625,7200.0],["1992-02-25",1.9298,1.9298,1.9298,1.9298,2000.0],["1992-02-26",1.9625,1.9952,1.9625,1.9952,400.0],["1992-02-27",1.9952,1.9952,1.9952,1.9952,800.0],["1992-02-28",1.9952,2.028,1.9952,2.028,8600.0],["1992-03-02",2.0607,2.0607,1.9625,2.0607,5800.0],["1992-03-03",2.0607,2.0607,1.9625,2.0607,4800.0],["1992-03-04",2.0607,2.1588,1.9625,2.1261,38000.0],["1992-03-05",2.1915,2.1915,2.1261,2.1261,19800.0],["1992-03-06",2.1915,2.1915,2.1261,2.1261,4000.0],["1992-03-09",2.1539,2.2202,2.1539,2.2202,9800.0],["1992-03-10",2.2202,2.2202,2.1539,2.1539,4600.0],["1992-03-11",2.2202,2.2202,2.1539,2.1871,8400.0],["1992-03-12",2.2533,2.2533,2.2533,2.2533,400.0],["1992-03-13",2.1871,2.2865,2.1539,2.2865,15800.0],["1992-03-16",2.3527,2.3527,2.2533,2.2699,4800.0],["1992-03-17",2.3527,2.3527,2.2533,2.2533,7000.0],["1992-03-18",2.3527,2.3527,2.3527,2.3527,1400.0],["1992-03-19",2.2533,2.3527,2.2533,2.3527,30600.0],["1992-03-20",2.3527,2.3527,2.2865,2.3362,4400.0],["1992-03-23",2.3859,2.3859,2.3196,2.3196,2000.0],["1992-03-24",2.3527,2.419,2.3196,2.419,12600.0],["1992-03-25",2.3693,2.3693,2.3527,2.3527,2400.0],["1992-03-26",2.3527,2.4522,2.3527,2.4356,10800.0],["1992-03-27",2.3693,2.4853,2.3527,2.4853,12000.0],["1992-03-30",2.4853,2.4853,2.3527,2.3527,2000.0],["1992-03-31",2.4025,2.4356,2.3527,2.3859,22600.0],["1992-04-01",2.3527,2.3859,2.3196,2.3859,30800.0],["1992-04-02",2.3196,2.3196,2.3196,2.3196,1200.0],["1992-04-03",2.3196,2.3859,2.3196,2.3527,9200.0],["1992-04-06",2.3196,2.3527,2.3196,2.3527,1200.0],["1992-04-07",2.3527,2.419,2.3527,2.3527,9400.0],["1992-04-08",2.3859,2.3859,2.3196,2.3196,48600.0],["1992-04-09",2.303,2.3196,2.2865,2.2865,19600.0],["1992-04-10",2.3362,2.3362,2.3362,2.3362,800.0],["1992-04-13",2.2865,2.2865,2.2865,2.2865,2600.0],["1992-04-14",2.3859,2.3859,2.3859,2.3859,200.0],["1992-04-15",2.2865,2.3859,2.2865,2.3196,2000.0],["1992-04-16",2.3859,2.3859,2.2865,2.3196,4000.0],["1992-04-20",2.2865,2.3859,2.2865,2.3859,2800.0],["1992-04-21",2.2865,2.3527,2.2865,2.2865,9600.0],["1992-04-22",2.2533,2.3527,2.2533,2.3527,2400.0],["1992-04-23",2.2533,2.3527,2.2533,2.2533,16400.0],["1992-04-24",2.2533,2.2533,2.2202,2.2202,7000.0],["1992-04-27",2.1539,2.1539,2.1539,2.1539,400.0],["1992-04-28",2.2865,2.2865,2.1539,2.1539,600.0],["1992-04-29",2.1539,2.2533,2.1539,2.2533,1400.0],["1992-04-30",2.2533,2.2533,2.2533,2.2533,0.0],["1992-05-01",2.2533,2.2533,2.2533,2.2533,0.0],["1992-05-04",2.2865,2.2865,2.2865,2.2865,200.0],["1992-05-05",2.1539,2.2865,2.1539,2.2865,2200.0],["1992-05-06",2.2865,2.2865,2.2865,2.2865,0.0],["1992-05-07",2.2865,2.2865,2.1539,2.1539,7400.0],["1992-05-08",2.1539,2.2202,2.1539,2.2202,4000.0],["1992-05-11",2.1705,2.1871,2.1705,2.1705,14000.0],["1992-05-12",2.2036,2.2202,2.2036,2.2202,10000.0],["1992-05-13",2.1539,2.1539,2.1539,2.1539,600.0],["1992-05-14",2.2202,2.2202,2.2202,2.2202,1000.0],["1992-05-15",2.2202,2.2533,2.2202,2.2533,9200.0],["1992-05-18",2.1871,2.2533,2.1871,2.1871,5000.0],["1992-05-19",2.2533,2.3196,2.1871,2.1871,17000.0],["1992-05-20",2.2202,2.2865,2.1871,2.2865,17600.0],["1992-05-21",2.2202,2.2202,2.1871,2.1871,4000.0],["1992-05-22",2.3196,2.3196,2.3196,2.3196,200.0],["1992-05-26",2.3196,2.3196,2.1871,2.1871,1400.0],["1992-05-27",2.2865,2.2865,2.1871,2.1871,4600.0],["1992-05-28",2.1871,2.1871,2.1871,2.1871,400.0],["1992-05-29",2.1871,2.1871,2.1871,2.1871,0.0],["1992-06-01",2.1871,2.3196,2.1871,2.2533,5600.0],["1992-06-02",2.2202,2.2202,2.2202,2.2202,4200.0],["1992-06-03",2.2368,2.2368,2.2368,2.2368,6400.0],["1992-06-04",2.2865,2.2865,2.2699,2.2699,10200.0],["1992-06-05",2.2865,2.303,2.2533,2.303,62200.0],["1992-06-08",2.3144,2.3815,2.3144,2.3144,10600.0],["1992-06-09",2.3312,2.4151,2.3144,2.4151,13800.0],["1992-06-10",2.3144,2.4151,2.3144,2.4151,13800.0],["1992-06-11",2.3144,2.4151,2.3144,2.4151,400.0],["1992-06-12",2.3815,2.4151,2.3815,2.3815,3200.0],["1992-06-15",2.3144,2.3648,2.3144,2.3648,8600.0],["1992-06-16",2.3648,2.3648,2.3648,2.3648,1000.0],["1992-06-17",2.3144,2.4151,2.3144,2.4151,2200.0],["1992-06-18",2.3144,2.3144,2.3144,2.3144,2000.0],["1992-06-19",2.3144,2.3648,2.3144,2.3144,11600.0],["1992-06-22",2.3144,2.4151,2.3144,2.3144,2400.0],["1992-06-23",2.3144,2.3144,2.3144,2.3144,0.0],["1992-06-24",2.3144,2.3983,2.3144,2.3983,52800.0],["1992-06-25",2.3983,2.3983,2.3983,2.3983,0.0],["1992-06-26",2.348,2.348,2.348,2.348,10600.0],["1992-06-29",2.3983,2.4151,2.3815,2.4151,14000.0],["1992-06-30",2.4151,2.4151,2.3144,2.3815,6000.0],["1992-07-01",2.348,2.3815,2.348,2.348,30000.0],["1992-07-02",2.348,2.348,2.348,2.348,2200.0],["1992-07-06",2.4151,2.4151,2.4151,2.4151,14800.0],["1992-07-07",2.4151,2.4486,2.4151,2.4486,13200.0],["1992-07-08",2.4151,2.4151,2.4151,2.4151,1200.0],["1992-07-09",2.4822,2.5157,2.4151,2.4654,51200.0],["1992-07-10",2.5157,2.5157,2.4151,2.4654,31800.0],["1992-07-13",2.4486,2.4822,2.4486,2.4822,4800.0],["1992-07-14",2.4486,2.4486,2.4486,2.4486,200.0],["1992-07-15",2.4486,2.4486,2.4486,2.4486,0.0],["1992-07-16",2.4486,2.4654,2.4486,2.4486,1000.0],["1992-07-17",2.4486,2.4822,2.4486,2.4654,13400.0],["1992-07-20",2.5157,2.5157,2.4151,2.4151,5800.0],["1992-07-21",2.4151,2.4151,2.4151,2.4151,0.0],["1992-07-22",2.5157,2.5157,2.4151,2.4486,13800.0],["1992-07-23",2.5157,2.5157,2.4151,2.4151,12000.0],["1992-07-24",2.4151,2.4486,2.4151,2.4318,4400.0],["1992-07-27",2.5157,2.5157,2.4151,2.4654,2600.0],["1992-07-28",2.4822,2.4822,2.4822,2.4822,200.0],["1992-07-29",2.4486,2.5492,2.4486,2.4486,2800.0],["1992-07-30",2.4151,2.4151,2.4151,2.4151,400.0],["1992-07-31",2.4151,2.4151,2.4151,2.4151,0.0],["1992-08-03",2.4822,2.5996,2.4822,2.5996,21200.0],["1992-08-04",2.6163,2.6499,2.566,2.6499,48200.0],["1992-08-05",2.5828,2.5828,2.5828,2.5828,1400.0],["1992-08-06",2.5828,2.5828,2.5828,2.5828,0.0],["1992-08-07",2.6163,2.6834,2.5828,2.6834,25600.0],["1992-08-10",2.717,2.717,2.5828,2.5828,2200.0],["1992-08-11",2.6163,2.6834,2.6163,2.6499,5000.0],["1992-08-12",2.6331,2.6331,2.5828,2.5828,5000.0],["1992-08-13",2.5828,2.6499,2.5828,2.6499,13800.0],["1992-08-14",2.717,2.717,2.5828,2.5828,9000.0],["1992-08-17",2.717,2.717,2.5828,2.717,2800.0],["1992-08-18",2.5828,2.5828,2.5828,2.5828,1200.0],["1992-08-19",2.5828,2.6499,2.5828,2.6499,2800.0],["1992-08-20",2.5828,2.5828,2.5828,2.5828,200.0],["1992-08-21",2.5828,2.6163,2.5828,2.6163,42000.0],["1992-08-24",2.6834,2.6834,2.6834,2.6834,200.0],["1992-08-25",2.6834,2.6834,2.5492,2.5492,8200.0],["1992-08-26",2.5492,2.6163,2.5492,2.6163,8800.0],["1992-08-27",2.5492,2.6163,2.5492,2.6163,10800.0],["1992-08-28",2.6331,2.6331,2.5492,2.5492,12600.0],["1992-08-31",2.6834,2.6834,2.6834,2.6834,200.0],["1992-09-01",2.6163,2.6834,2.6163,2.6834,1800.0],["1992-09-02",2.6834,2.6834,2.6834,2.6834,0.0],["1992-09-03",2.6834,2.6834,2.6834,2.6834,1200.0],["1992-09-04",2.7119,2.7119,2.7119,2.7119,2000.0],["1992-09-08",2.5763,2.5763,2.5763,2.5763,2000.0],["1992-09-09",2.5763,2.6271,2.5763,2.6271,2400.0],["1992-09-10",2.5763,2.678,2.5763,2.6441,2000.0],["1992-09-11",2.678,2.678,2.5763,2.5763,1600.0],["1992-09-14",2.5763,2.5763,2.5763,2.5763,1800.0],["1992-09-15",2.5763,2.5763,2.5763,2.5763,0.0],["1992-09-16",2.678,2.678,2.5763,2.5763,4000.0],["1992-09-17",2.6441,2.6441,2.6441,2.6441,3000.0],["1992-09-18",2.6102,2.6102,2.6102,2.6102,600.0],["1992-09-21",2.6102,2.6102,2.6102,2.6102,2800.0],["1992-09-22",2.6102,2.6102,2.6102,2.6102,0.0],["1992-09-23",2.6102,2.6102,2.6102,2.6102,0.0],["1992-09-24",2.6102,2.6102,2.5763,2.5763,11400.0],["1992-09-25",2.5763,2.6271,2.5763,2.6102,27000.0],["1992-09-28",2.6102,2.6102,2.6102,2.6102,0.0],["1992-09-29",2.6102,2.6102,2.6102,2.6102,0.0],["1992-09-30",2.678,2.678,2.678,2.678,2600.0],["1992-10-01",2.5763,2.6102,2.5763,2.6102,6400.0],["1992-10-02",2.5763,2.6271,2.5763,2.6271,10400.0],["1992-10-05",2.6441,2.6441,2.5424,2.6102,44200.0],["1992-10-06",2.6102,2.6102,2.6102,2.6102,3400.0],["1992-10-07",2.5763,2.5763,2.5763,2.5763,400.0],["1992-10-08",2.5763,2.5763,2.5763,2.5763,1200.0],["1992-10-09",2.5763,2.5763,2.5763,2.5763,0.0],["1992-10-12",2.5763,2.5763,2.5763,2.5763,200.0],["1992-10-13",2.5763,2.5763,2.5763,2.5763,0.0],["1992-10-14",2.6441,2.6441,2.5763,2.5932,16200.0],["1992-10-15",2.6102,2.6102,2.6102,2.6102,2000.0],["1992-10-16",2.6102,2.6441,2.5763,2.5763,1200.0],["1992-10-19",2.5763,2.5932,2.5763,2.5932,6800.0],["1992-10-20",2.6102,2.6441,2.6102,2.6441,11800.0],["1992-10-21",2.6102,2.6441,2.5763,2.6441,36800.0],["1992-10-22",2.6102,2.6441,2.6102,2.6441,13800.0],["1992-10-23",2.678,2.678,2.5763,2.6271,15200.0],["1992-10-26",2.7119,2.7119,2.7119,2.7119,5400.0],["1992-10-27",2.6102,2.7119,2.6102,2.6102,1800.0],["1992-10-28",2.6102,2.7119,2.6102,2.7119,2800.0],["1992-10-29",2.7119,2.7119,2.7119,2.7119,0.0],["1992-10-30",2.661,2.678,2.661,2.661,89200.0],["1992-11-02",2.6102,2.661,2.6102,2.661,2400.0],["1992-11-03",2.6441,2.6949,2.6441,2.6441,11800.0],["1992-11-04",2.6949,2.6949,2.6949,2.6949,600.0],["1992-11-05",2.7797,2.7797,2.6441,2.6949,10600.0],["1992-11-06",2.7119,2.7119,2.678,2.7119,33000.0],["1992-11-09",2.7119,2.7119,2.678,2.6949,1800.0],["1992-11-10",2.7797,2.7797,2.678,2.7119,4200.0],["1992-11-11",2.678,2.7119,2.678,2.7119,27000.0],["1992-11-12",2.7458,2.7458,2.678,2.678,2800.0],["1992-11-13",2.678,2.678,2.678,2.678,0.0],["1992-11-16",2.678,2.7119,2.678,2.678,6400.0],["1992-11-17",2.678,2.7797,2.678,2.7797,13200.0],["1992-11-18",2.678,2.678,2.678,2.678,1600.0],["1992-11-19",2.8136,2.8136,2.678,2.7288,5600.0],["1992-11-20",2.7288,2.7288,2.7288,2.7288,0.0],["1992-11-23",2.678,2.678,2.678,2.678,1200.0],["1992-11-24",2.7458,2.7458,2.7119,2.7119,5000.0],["1992-11-25",2.7119,2.7119,2.7119,2.7119,0.0],["1992-11-27",2.678,2.678,2.678,2.678,4200.0],["1992-11-30",2.7458,2.7458,2.7458,2.7458,400.0],["1992-12-01",2.7458,2.8136,2.678,2.8136,30200.0],["1992-12-02",2.7797,2.7797,2.7797,2.7797,1000.0],["1992-12-03",2.8136,2.8136,2.678,2.8136,3600.0],["1992-12-04",2.8136,2.8136,2.8136,2.8136,1400.0],["1992-12-07",2.8423,2.8423,2.7396,2.7396,1000.0],["1992-12-08",2.8423,2.8423,2.8423,2.8423,600.0],["1992-12-09",2.7054,2.7054,2.7054,2.7054,2000.0],["1992-12-10",2.7054,2.8423,2.7054,2.8423,1200.0],["1992-12-11",2.8423,2.8423,2.8423,2.8423,200.0],["1992-12-14",2.7054,2.8423,2.7054,2.8423,2600.0],["1992-12-15",2.7054,2.7054,2.7054,2.7054,2000.0],["1992-12-16",2.7396,2.8081,2.7054,2.7054,26200.0],["1992-12-17",2.8423,2.8423,2.8423,2.8423,400.0],["1992-12-18",2.7054,2.7054,2.7054,2.7054,600.0],["1992-12-21",2.7054,2.7396,2.7054,2.7396,2800.0],["1992-12-22",2.7054,2.7054,2.7054,2.7054,1200.0],["1992-12-23",2.8081,2.8081,2.7396,2.7396,5000.0],["1992-12-24",2.7054,2.7054,2.7054,2.7054,4000.0],["1992-12-28",2.8081,2.8081,2.7054,2.7739,13600.0],["1992-12-29",2.7054,2.7396,2.7054,2.7396,12200.0],["1992-12-30",2.8081,2.8081,2.7396,2.7396,2400.0],["1992-12-31",2.7396,2.7396,2.7396,2.7396,1800.0],["1993-01-04",2.7396,2.8081,2.7396,2.8081,9000.0],["1993-01-05",2.8081,2.8081,2.7396,2.7739,31000.0],["1993-01-06",2.8081,2.8081,2.7567,2.8081,2000.0],["1993-01-07",2.8081,2.8081,2.8081,2.8081,3800.0],["1993-01-08",2.8081,2.8081,2.7396,2.7396,20400.0],["1993-01-11",2.7396,2.7396,2.7396,2.7396,400.0],["1993-01-12",2.8081,2.8081,2.7396,2.7567,33600.0],["1993-01-13",2.7396,2.8081,2.7396,2.7739,10800.0],["1993-01-14",2.7396,2.7739,2.7396,2.7396,14600.0],["1993-01-15",2.8081,2.8081,2.7396,2.7396,12600.0],["1993-01-18",2.7396,2.7396,2.7396,2.7396,0.0],["1993-01-19",2.7054,2.7054,2.7054,2.7054,800.0],["1993-01-20",2.7396,2.8423,2.7396,2.7739,44200.0],["1993-01-21",2.8423,2.8423,2.8423,2.8423,200.0],["1993-01-22",2.7396,2.791,2.7054,2.791,1800.0],["1993-01-25",2.8423,2.8423,2.7054,2.8081,4600.0],["1993-01-26",2.8423,2.8423,2.7054,2.8081,25400.0],["1993-01-27",2.7054,2.7396,2.6711,2.7054,51600.0],["1993-01-28",2.6711,2.7739,2.6711,2.7739,3000.0],["1993-01-29",2.6369,2.6369,2.6369,2.6369,200.0],["1993-02-01",2.6711,2.7054,2.6711,2.7054,2800.0],["1993-02-02",2.7396,2.7396,2.6711,2.6711,2200.0],["1993-02-03",2.7054,2.7739,2.7054,2.7739,800.0],["1993-02-04",2.7739,2.7739,2.7739,2.7739,0.0],["1993-02-05",2.7739,2.7739,2.7054,2.7054,4400.0],["1993-02-08",2.7739,2.7739,2.7054,2.7567,7600.0],["1993-02-09",2.7739,2.7739,2.7054,2.7739,10400.0],["1993-02-10",2.7396,2.7396,2.7396,2.7396,200.0],["1993-02-11",2.7396,2.7396,2.7396,2.7396,16000.0],["1993-02-12",2.7739,2.7739,2.7739,2.7739,5800.0],["1993-02-16",2.7054,2.7054,2.7054,2.7054,1200.0],["1993-02-17",2.7739,2.7739,2.7054,2.7396,12400.0],["1993-02-18",2.7739,2.7739,2.6711,2.6711,10400.0],["1993-02-19",2.7054,2.7054,2.6711,2.6711,22400.0],["1993-02-22",2.7396,2.7396,2.6711,2.6711,3600.0],["1993-02-23",2.7396,2.7396,2.6711,2.7396,27800.0],["1993-02-24",2.7396,2.7396,2.6711,2.6711,11800.0],["1993-02-25",2.7396,2.8081,2.7396,2.8081,7800.0],["1993-02-26",2.8766,3.0478,2.8081,2.9108,62000.0],["1993-03-01",2.9451,3.1163,2.9451,3.1163,43200.0],["1993-03-02",3.1506,3.1506,3.1163,3.1506,3400.0],["1993-03-03",3.1506,3.1506,3.0478,3.1506,9000.0],["1993-03-04",3.1506,3.1506,3.0478,3.0992,3400.0],["1993-03-05",3.1506,3.1506,3.0478,3.0478,11600.0],["1993-03-08",3.1835,3.1835,3.1143,3.1662,11400.0],["1993-03-09",3.2181,3.2181,3.1489,3.1489,23400.0],["1993-03-10",3.2527,3.2527,3.2527,3.2527,6400.0],["1993-03-11",3.1489,3.2527,3.1489,3.2527,3600.0],["1993-03-12",3.1489,3.2181,3.1489,3.2181,13800.0],["1993-03-15",3.2527,3.2527,3.2527,3.2527,1200.0],["1993-03-16",3.1489,3.1662,3.0797,3.0797,30800.0],["1993-03-17",3.0797,3.2181,3.0797,3.2181,1600.0],["1993-03-18",3.2181,3.2181,3.2181,3.2181,0.0],["1993-03-19",3.2181,3.2181,3.2181,3.2181,200.0],["1993-03-22",3.1143,3.1143,3.1143,3.1143,400.0],["1993-03-23",3.0797,3.2181,3.0797,3.0797,4600.0],["1993-03-24",3.2181,3.2181,3.2181,3.2181,200.0],["1993-03-25",3.0797,3.0797,3.0797,3.0797,1600.0],["1993-03-26",3.0797,3.0797,3.0797,3.0797,200.0],["1993-03-29",3.0797,3.1143,3.0797,3.1143,4800.0],["1993-03-30",3.1143,3.1143,3.1143,3.1143,3000.0],["1993-03-31",3.1143,3.1143,3.1143,3.1143,5800.0],["1993-04-01",3.0797,3.1489,3.0797,3.1489,14800.0],["1993-04-02",3.0451,3.1489,3.0277,3.1489,7200.0],["1993-04-05",3.0451,3.1316,3.0104,3.0104,13200.0],["1993-04-06",3.0277,3.1489,3.0277,3.0797,56800.0],["1993-04-07",3.1489,3.1489,3.0104,3.0104,1000.0],["1993-04-08",3.1489,3.1489,3.1489,3.1489,200.0],["1993-04-12",3.0451,3.1143,3.0104,3.0104,16200.0],["1993-04-13",3.0104,3.1143,2.9758,3.1143,3000.0],["1993-04-14",2.9758,2.9758,2.9758,2.9758,1200.0],["1993-04-15",3.1143,3.1143,2.9758,3.0104,15000.0],["1993-04-16",2.9066,2.9239,2.9066,2.9239,2600.0],["1993-04-19",2.9066,3.0104,2.9066,3.0104,1200.0],["1993-04-20",2.9066,3.0104,2.9066,3.0104,17400.0],["1993-04-21",3.0104,3.0104,2.9066,2.9412,5200.0],["1993-04-22",3.0104,3.0104,2.9066,3.0104,14400.0],["1993-04-23",2.9585,3.045,2.9066,2.9066,60800.0],["1993-04-26",2.9066,2.9758,2.8028,2.8028,57600.0],["1993-04-27",2.7336,2.8028,2.6644,2.7682,6800.0],["1993-04-28",2.8028,2.8028,2.8028,2.8028,200.0],["1993-04-29",2.7163,2.8028,2.7163,2.8028,61400.0],["1993-04-30",2.8028,2.8028,2.699,2.7855,68600.0],["1993-05-03",2.8028,2.8028,2.7336,2.7509,4800.0],["1993-05-04",2.8028,2.8028,2.7336,2.7682,8000.0],["1993-05-05",2.8028,2.8028,2.699,2.8028,10200.0],["1993-05-06",2.8028,2.8028,2.7336,2.8028,14800.0],["1993-05-07",2.8201,2.8374,2.7855,2.7855,3200.0],["1993-05-10",2.8374,2.8374,2.7682,2.8201,17200.0],["1993-05-11",2.7682,2.8374,2.7682,2.7682,54200.0],["1993-05-12",2.872,2.872,2.872,2.872,200.0],["1993-05-13",2.8374,2.872,2.8374,2.872,1200.0],["1993-05-14",2.872,2.872,2.872,2.872,1400.0],["1993-05-17",2.7336,2.7336,2.7336,2.7336,1600.0],["1993-05-18",2.872,2.9066,2.7682,2.9066,24800.0],["1993-05-19",2.8374,2.8547,2.8374,2.8374,1800.0],["1993-05-20",2.8374,2.8374,2.8374,2.8374,1000.0],["1993-05-21",2.8374,2.9412,2.8374,2.9412,5200.0],["1993-05-24",2.9412,2.9412,2.9412,2.9412,1200.0],["1993-05-25",2.9412,2.9412,2.8547,2.9412,12600.0],["1993-05-26",2.9412,2.9758,2.872,2.9239,26200.0],["1993-05-27",2.8374,2.8374,2.8374,2.8374,600.0],["1993-05-28",2.9758,2.9758,2.9758,2.9758,1000.0],["1993-06-01",2.8374,2.9758,2.8374,2.9758,26200.0],["1993-06-02",2.9758,2.9758,2.9758,2.9758,1000.0],["1993-06-03",2.9758,2.9758,2.9758,2.9758,0.0],["1993-06-04",2.9066,2.9758,2.8374,2.9758,17400.0],["1993-06-07",3.0104,3.0104,3.0104,3.0104,3000.0],["1993-06-08",2.9066,3.0104,2.9066,3.0104,17000.0],["1993-06-09",3.0104,3.0104,2.9066,2.9066,3400.0],["1993-06-10",3.0104,3.0104,2.9066,2.9931,4600.0],["1993-06-11",2.9931,2.9931,2.9931,2.9931,0.0],["1993-06-14",2.9066,3.0104,2.9066,3.0104,4400.0],["1993-06-15",3.0104,3.0104,2.9412,2.9412,7200.0],["1993-06-16",3.0104,3.0104,2.9585,3.0104,7400.0],["1993-06-17",2.9066,2.9066,2.9066,2.9066,5400.0],["1993-06-18",2.9066,3.0104,2.9066,3.0104,3000.0],["1993-06-21",2.9066,3.0104,2.9066,3.0104,2800.0],["1993-06-22",2.9066,2.9066,2.9066,2.9066,1600.0],["1993-06-23",2.9412,2.9412,2.9412,2.9412,1400.0],["1993-06-24",3.0104,3.0104,3.0104,3.0104,3000.0],["1993-06-25",2.9412,2.9758,2.9412,2.9758,1800.0],["1993-06-28",3.0451,3.0451,3.0451,3.0451,800.0],["1993-06-29",3.0451,3.0451,3.0451,3.0451,0.0],["1993-06-30",3.0451,3.0451,3.0451,3.0451,0.0],["1993-07-01",2.9758,2.9758,2.9758,2.9758,600.0],["1993-07-02",3.045,3.0797,3.045,3.0797,7800.0],["1993-07-06",3.045,3.1835,3.045,3.1835,18200.0],["1993-07-07",3.1835,3.2181,3.0797,3.2181,20200.0],["1993-07-08",3.2527,3.5641,3.2527,3.4776,176000.0],["1993-07-09",3.5641,3.5641,3.3911,3.4603,56800.0],["1993-07-12",3.4949,3.4949,3.3911,3.3911,1200.0],["1993-07-13",3.3911,3.4603,3.3911,3.4257,8800.0],["1993-07-14",3.4257,3.4603,3.3911,3.3911,2000.0],["1993-07-15",3.4257,3.4257,3.3911,3.3911,2400.0],["1993-07-16",3.3565,3.4603,3.3565,3.4603,7200.0],["1993-07-19",3.3738,3.4257,3.3738,3.4257,17600.0],["1993-07-20",3.4603,3.4603,3.3565,3.4257,59000.0],["1993-07-21",3.3565,3.4603,3.3565,3.4603,600.0],["1993-07-22",3.4603,3.4603,3.3565,3.4084,5800.0],["1993-07-23",3.3565,3.4257,3.3565,3.3565,8400.0],["1993-07-26",3.4257,3.4257,3.3565,3.3565,26200.0],["1993-07-27",3.3565,3.3911,3.2873,3.3911,22000.0],["1993-07-28",3.2873,3.3565,3.2873,3.3565,21400.0],["1993-07-29",3.3565,3.3565,3.3565,3.3565,200.0],["1993-07-30",3.3565,3.3565,3.3565,3.3565,2200.0],["1993-08-02",3.3565,3.3565,3.2527,3.2527,4000.0],["1993-08-03",3.3565,3.3565,3.2873,3.3046,11000.0],["1993-08-04",3.3565,3.3565,3.3565,3.3565,200.0],["1993-08-05",3.3911,3.4603,3.3911,3.3911,15200.0],["1993-08-06",3.3565,3.4949,3.3565,3.3911,18800.0],["1993-08-09",3.3911,3.3911,3.3911,3.3911,0.0],["1993-08-10",3.4603,3.4603,3.3565,3.3911,5400.0],["1993-08-11",3.4084,3.4257,3.3565,3.3565,16600.0],["1993-08-12",3.4603,3.4603,3.3565,3.4603,2000.0],["1993-08-13",3.3911,3.3911,3.3911,3.3911,400.0],["1993-08-16",3.4603,3.4603,3.4257,3.4257,4200.0],["1993-08-17",3.3911,3.4603,3.3911,3.4603,8600.0],["1993-08-18",3.3911,3.4949,3.3911,3.4949,3200.0],["1993-08-19",3.4603,3.4603,3.4084,3.4084,4000.0],["1993-08-20",3.4603,3.4603,3.4084,3.4603,7600.0],["1993-08-23",3.4603,3.4603,3.3911,3.3911,3400.0],["1993-08-24",3.3911,3.4257,3.3911,3.3911,41400.0],["1993-08-25",3.4084,3.4603,3.3911,3.3911,7200.0],["1993-08-26",3.4603,3.4603,3.3911,3.3911,2400.0],["1993-08-27",3.3911,3.4603,3.3911,3.4603,1200.0],["1993-08-30",3.4603,3.4603,3.4603,3.4603,0.0],["1993-08-31",3.4949,3.4949,3.3911,3.4949,27400.0],["1993-09-01",3.4949,3.4949,3.4603,3.4949,3800.0],["1993-09-02",3.4949,3.4949,3.443,3.4949,3200.0],["1993-09-03",3.527,3.527,3.4222,3.527,14400.0],["1993-09-07",3.527,3.527,3.5096,3.527,3400.0],["1993-09-08",3.527,3.527,3.4223,3.4397,5600.0],["1993-09-09",3.4223,3.527,3.4223,3.4921,16800.0],["1993-09-10",3.527,3.527,3.4223,3.4223,17400.0],["1993-09-13",3.527,3.527,3.4223,3.4921,8800.0],["1993-09-14",3.527,3.527,3.4572,3.527,23400.0],["1993-09-15",3.527,3.527,3.4223,3.4223,15800.0],["1993-09-16",3.527,3.527,3.4572,3.527,30200.0],["1993-09-17",3.5619,3.5619,3.4572,3.4921,14400.0],["1993-09-20",3.5619,3.5619,3.5619,3.5619,3400.0],["1993-09-21",3.527,3.5969,3.527,3.5969,3800.0],["1993-09-22",3.5969,3.5969,3.4921,3.5969,9600.0],["1993-09-23",3.527,3.5969,3.527,3.5619,15800.0],["1993-09-24",3.5969,3.5969,3.527,3.5969,3200.0],["1993-09-27",3.5619,3.5619,3.5619,3.5619,4000.0],["1993-09-28",3.527,3.5619,3.527,3.527,8200.0],["1993-09-29",3.5794,3.5969,3.527,3.5969,3600.0],["1993-09-30",3.5969,3.5969,3.5445,3.5969,28600.0],["1993-10-01",3.527,3.5969,3.527,3.5619,22000.0],["1993-10-04",3.5969,3.5969,3.527,3.5969,6000.0],["1993-10-05",3.5969,3.5969,3.527,3.527,2000.0],["1993-10-06",3.527,3.5969,3.527,3.5969,600.0],["1993-10-07",3.5619,3.5969,3.5619,3.5969,8800.0],["1993-10-08",3.5969,3.5969,3.527,3.527,11200.0],["1993-10-11",3.6318,3.6318,3.6318,3.6318,2000.0],["1993-10-12",3.6318,3.6318,3.6318,3.6318,5400.0],["1993-10-13",3.6318,3.6667,3.5969,3.5969,32200.0],["1993-10-14",3.6667,3.7016,3.5619,3.5619,27000.0],["1993-10-15",3.6667,3.6667,3.5619,3.6318,14200.0],["1993-10-18",3.5619,3.6667,3.5619,3.6667,5400.0],["1993-10-19",3.6667,3.6667,3.5619,3.6667,17800.0],["1993-10-20",3.5619,3.6667,3.5619,3.6667,3000.0],["1993-10-21",3.6667,3.6667,3.5794,3.5794,1600.0],["1993-10-22",3.6667,3.6667,3.5619,3.6318,2000.0],["1993-10-25",3.5619,3.6667,3.5619,3.6667,3800.0],["1993-10-26",3.5619,3.6667,3.5619,3.5794,25000.0],["1993-10-27",3.5619,3.6667,3.5619,3.5794,10600.0],["1993-10-28",3.6667,3.6667,3.5619,3.6667,3200.0],["1993-10-29",3.6667,3.6667,3.5619,3.6667,13400.0],["1993-11-01",3.6667,3.6667,3.5619,3.6143,8800.0],["1993-11-02",3.6318,3.6667,3.6318,3.6667,3600.0],["1993-11-03",3.6318,3.6318,3.5969,3.6318,7200.0],["1993-11-04",3.5969,3.6667,3.5969,3.6667,8600.0],["1993-11-05",3.5619,3.5969,3.5619,3.5969,2800.0],["1993-11-08",3.6143,3.6667,3.6143,3.6667,2400.0],["1993-11-09",3.5969,3.6667,3.5969,3.6667,4200.0],["1993-11-10",3.5969,3.6667,3.5969,3.6667,8200.0],["1993-11-11",3.5969,3.6667,3.5969,3.6667,2200.0],["1993-11-12",3.6667,3.7016,3.5969,3.7016,19600.0],["1993-11-15",3.7016,3.7016,3.5969,3.7016,4800.0],["1993-11-16",3.6667,3.6667,3.6143,3.6667,28000.0],["1993-11-17",3.7016,3.7016,3.5969,3.6842,48600.0],["1993-11-18",3.7016,3.981,3.6667,3.9111,98600.0],["1993-11-19",3.9111,3.9111,3.7715,3.8413,66200.0],["1993-11-22",3.7715,3.8762,3.7715,3.8762,13800.0],["1993-11-23",3.8413,3.8413,3.7715,3.7715,1600.0],["1993-11-24",3.7715,3.8064,3.7715,3.7715,19400.0],["1993-11-26",3.8064,3.8064,3.7715,3.7715,5400.0],["1993-11-29",3.7715,3.8413,3.7715,3.7715,9000.0],["1993-11-30",3.7715,3.8413,3.7715,3.7715,9600.0],["1993-12-01",3.8413,3.8413,3.7715,3.7715,28800.0],["1993-12-02",3.7715,3.8413,3.7715,3.8413,7000.0],["1993-12-03",3.7365,3.8064,3.7016,3.7365,28600.0],["1993-12-06",3.7337,3.8042,3.7337,3.8042,8200.0],["1993-12-07",3.7337,3.7866,3.7337,3.7866,800.0],["1993-12-08",3.7337,3.8042,3.7337,3.8042,8000.0],["1993-12-09",3.7337,3.7337,3.7337,3.7337,4800.0],["1993-12-10",3.7337,3.8042,3.7337,3.8042,3800.0],["1993-12-13",3.7337,3.8042,3.6985,3.7161,19400.0],["1993-12-14",3.6985,3.7161,3.6985,3.6985,11600.0],["1993-12-15",3.6985,3.7689,3.6985,3.6985,4600.0],["1993-12-16",3.7689,3.7689,3.6633,3.6633,45000.0],["1993-12-17",3.7689,3.7689,3.6633,3.7689,41200.0],["1993-12-20",3.7689,3.7689,3.6633,3.7689,2200.0],["1993-12-21",3.6809,3.7689,3.6633,3.7689,4600.0],["1993-12-22",3.6633,3.7337,3.6633,3.7337,22800.0],["1993-12-23",3.6281,3.7337,3.6281,3.6633,4800.0],["1993-12-27",3.7337,3.7337,3.7337,3.7337,800.0],["1993-12-28",3.7337,3.7337,3.6281,3.6281,1600.0],["1993-12-29",3.628,3.7337,3.628,3.7337,2200.0],["1993-12-30",3.6281,3.6281,3.6281,3.6281,11600.0],["1993-12-31",3.6633,3.6985,3.6633,3.6985,10400.0],["1994-01-03",3.6281,3.6985,3.6281,3.6985,16000.0],["1994-01-04",3.6985,3.6985,3.6281,3.6633,15000.0],["1994-01-05",3.6281,3.6633,3.6281,3.6457,46800.0],["1994-01-06",3.6457,3.6985,3.6281,3.6985,65000.0],["1994-01-07",3.6281,3.6985,3.6281,3.6985,13800.0],["1994-01-10",3.6985,3.6985,3.6281,3.6281,12600.0],["1994-01-11",3.6281,3.6985,3.6281,3.6281,32400.0],["1994-01-12",3.6985,3.6985,3.5928,3.5928,8600.0],["1994-01-13",3.5928,3.5928,3.5928,3.5928,0.0],["1994-01-14",3.6985,3.6985,3.5928,3.6985,2600.0],["1994-01-17",3.5928,3.6985,3.5928,3.5928,1000.0],["1994-01-18",3.6985,3.6985,3.6985,3.6985,400.0],["1994-01-19",3.6809,3.6985,3.5928,3.5928,38600.0],["1994-01-20",3.5928,3.7337,3.5928,3.6985,59600.0],["1994-01-21",3.6633,3.7337,3.6281,3.6633,54600.0],["1994-01-24",3.6633,3.6985,3.6633,3.6809,25200.0],["1994-01-25",3.6633,3.6985,3.6633,3.6985,21800.0],["1994-01-26",3.6633,3.7689,3.6633,3.7689,16600.0],["1994-01-27",3.6985,3.7689,3.6985,3.6985,65000.0],["1994-01-28",3.7337,3.7689,3.6985,3.7689,17800.0],["1994-01-31",3.7689,3.8394,3.6985,3.8042,87000.0],["1994-02-01",3.7866,3.8042,3.6985,3.8042,3200.0],["1994-02-02",3.6985,3.7161,3.6633,3.6633,30600.0],["1994-02-03",3.6633,3.6633,3.6633,3.6633,1200.0],["1994-02-04",3.6633,3.7161,3.6633,3.6633,8400.0],["1994-02-07",3.6633,3.7689,3.6633,3.7689,600.0],["1994-02-08",3.6985,3.7689,3.6985,3.6985,13600.0],["1994-02-09",3.6985,3.6985,3.6985,3.6985,18400.0],["1994-02-10",3.7337,3.7337,3.6809,3.6985,17200.0],["1994-02-11",3.6633,3.6633,3.6633,3.6633,7000.0],["1994-02-14",3.6633,3.6633,3.6633,3.6633,7200.0],["1994-02-15",3.6633,3.7337,3.6633,3.7337,16000.0],["1994-02-16",3.7337,3.7337,3.6809,3.6809,4600.0],["1994-02-17",3.6809,3.6809,3.6809,3.6809,0.0],["1994-02-18",3.7337,3.7337,3.6633,3.6633,8800.0],["1994-02-22",3.6633,3.6633,3.6633,3.6633,1600.0],["1994-02-23",3.6985,3.6985,3.6809,3.6809,1400.0],["1994-02-24",3.7337,3.7337,3.6809,3.7337,7000.0],["1994-02-25",3.6633,3.7689,3.6633,3.7689,6000.0],["1994-02-28",3.7689,3.7689,3.7689,3.7689,2600.0],["1994-03-01",3.6633,3.7689,3.6633,3.7689,1200.0],["1994-03-02",3.6633,3.6633,3.6633,3.6633,6200.0],["1994-03-03",3.6633,3.6809,3.6633,3.6633,17200.0],["1994-03-04",3.6281,3.7689,3.6281,3.6281,21800.0],["1994-03-07",3.6607,3.6785,3.6607,3.6785,12400.0],["1994-03-08",3.6608,3.6608,3.6608,3.6608,1200.0],["1994-03-09",3.6607,3.7674,3.6607,3.7674,4400.0],["1994-03-10",3.6608,3.6608,3.6608,3.6608,1800.0],["1994-03-11",3.6607,3.7674,3.6607,3.7141,5000.0],["1994-03-14",3.6963,3.6963,3.6963,3.6963,2000.0],["1994-03-15",3.6607,3.7318,3.6607,3.7318,4200.0],["1994-03-16",3.7674,3.7674,3.6608,3.6608,1200.0],["1994-03-17",3.6608,3.6608,3.6608,3.6608,400.0],["1994-03-18",3.6607,3.7674,3.6607,3.7674,8200.0],["1994-03-21",3.6607,3.7674,3.6607,3.7674,7000.0],["1994-03-22",3.6963,3.6963,3.6608,3.6608,1200.0],["1994-03-23",3.6607,3.8029,3.6607,3.8029,6800.0],["1994-03-24",3.6608,3.6963,3.6608,3.6608,7200.0],["1994-03-25",3.6607,3.7496,3.6607,3.7496,6000.0],["1994-03-28",3.6607,3.7674,3.6607,3.7674,11400.0],["1994-03-29",3.6607,3.6963,3.6607,3.6963,18000.0],["1994-03-30",3.6608,3.7318,3.6252,3.6608,25200.0],["1994-03-31",3.6252,3.7496,3.6252,3.7496,39800.0],["1994-04-04",3.6607,3.7674,3.6607,3.6963,7600.0],["1994-04-05",3.7496,3.7496,3.7496,3.7496,24400.0],["1994-04-06",3.6963,3.6963,3.6963,3.6963,19200.0],["1994-04-07",3.7674,3.7674,3.6963,3.6963,1800.0],["1994-04-08",3.7674,3.7674,3.7674,3.7674,200.0],["1994-04-11",3.6607,3.7674,3.6607,3.7674,600.0],["1994-04-12",3.6963,3.7674,3.6963,3.7674,4400.0],["1994-04-13",3.6963,3.8029,3.6963,3.6963,10400.0],["1994-04-14",3.7141,3.7496,3.6963,3.6963,9000.0],["1994-04-15",3.7674,3.7674,3.6963,3.6963,8600.0],["1994-04-18",3.6963,3.6963,3.6963,3.6963,0.0],["1994-04-19",3.7674,3.7674,3.6963,3.6963,1000.0],["1994-04-20",3.6963,3.7674,3.6963,3.6963,4400.0],["1994-04-21",3.6963,3.6963,3.6963,3.6963,5000.0],["1994-04-22",3.6963,3.7318,3.6963,3.7318,800.0],["1994-04-25",3.6963,3.6963,3.6963,3.6963,200.0],["1994-04-26",3.7674,3.7674,3.7318,3.7496,43000.0],["1994-04-28",3.8029,3.8029,3.8029,3.8029,3000.0],["1994-04-29",3.6963,3.7318,3.6963,3.6963,12600.0],["1994-05-02",3.7496,3.7496,3.6963,3.6963,11400.0],["1994-05-03",3.6963,3.6963,3.6963,3.6963,1600.0],["1994-05-04",3.6963,3.6963,3.6963,3.6963,0.0],["1994-05-05",3.8029,3.8029,3.6963,3.7141,4000.0],["1994-05-06",3.8029,3.8029,3.6963,3.7318,4800.0],["1994-05-09",3.7141,3.7141,3.7141,3.7141,1000.0],["1994-05-10",3.6963,3.7318,3.6963,3.7141,13400.0],["1994-05-11",3.6963,3.8029,3.6963,3.6963,62600.0],["1994-05-12",3.6607,3.7318,3.6607,3.6963,23400.0],["1994-05-13",3.6252,3.6252,3.6252,3.6252,2600.0],["1994-05-16",3.6963,3.6963,3.6252,3.6252,5000.0],["1994-05-17",3.6963,3.6963,3.6252,3.6252,600.0],["1994-05-18",3.6252,3.6297,3.6252,3.6297,12800.0],["1994-05-19",3.6252,3.6963,3.6252,3.6963,6000.0],["1994-05-20",3.6963,3.6963,3.6252,3.6297,45800.0],["1994-05-23",3.6252,3.6963,3.6252,3.6963,5000.0],["1994-05-24",3.6297,3.6963,3.6297,3.6297,28400.0],["1994-05-25",3.6252,3.6963,3.6252,3.6963,42000.0],["1994-05-26",3.6785,3.6785,3.6297,3.6297,16800.0],["1994-05-27",3.6252,3.6252,3.6252,3.6252,2000.0],["1994-05-31",3.6963,3.6963,3.6252,3.6252,2000.0],["1994-06-01",3.6607,3.6963,3.6297,3.6963,19400.0],["1994-06-02",3.6252,3.6963,3.6252,3.6608,6200.0],["1994-06-03",3.6252,3.6252,3.6252,3.6252,1200.0],["1994-06-06",3.6985,3.6985,3.6626,3.6626,21600.0],["1994-06-07",3.7344,3.7344,3.7344,3.7344,600.0],["1994-06-08",3.7344,3.7344,3.7344,3.7344,0.0],["1994-06-09",3.6626,3.6985,3.6626,3.6985,52200.0],["1994-06-10",3.6626,3.7344,3.6626,3.7344,36200.0],["1994-06-13",3.7344,3.7344,3.7344,3.7344,0.0],["1994-06-14",3.6626,3.6626,3.6626,3.6626,200.0],["1994-06-15",3.7344,3.7344,3.6985,3.6985,7400.0],["1994-06-16",3.6985,3.6985,3.6626,3.6626,22800.0],["1994-06-17",3.7344,3.7344,3.7344,3.7344,1600.0],["1994-06-20",3.6985,3.6985,3.667,3.667,40000.0],["1994-06-21",3.6626,3.7344,3.6626,3.6626,2200.0],["1994-06-22",3.6626,3.6626,3.6626,3.6626,1200.0],["1994-06-23",3.7344,3.7344,3.6626,3.6805,5000.0],["1994-06-24",3.6626,3.6805,3.6626,3.6805,7600.0],["1994-06-27",3.7344,3.7344,3.6626,3.6626,600.0],["1994-06-28",3.6985,3.6985,3.6626,3.6626,2200.0],["1994-06-29",3.6626,3.7344,3.6626,3.7344,4200.0],["1994-06-30",3.7344,3.7344,3.5907,3.5907,61000.0],["1994-07-01",3.6805,3.6985,3.5907,3.6985,25600.0],["1994-07-05",3.5907,3.6985,3.5907,3.5907,29200.0],["1994-07-06",3.5907,3.6446,3.5907,3.6446,3200.0],["1994-07-07",3.6446,3.6446,3.6446,3.6446,0.0],["1994-07-08",3.6266,3.6805,3.6266,3.6266,4600.0],["1994-07-11",3.6266,3.6266,3.6266,3.6266,18600.0],["1994-07-12",3.6266,3.6985,3.6266,3.6985,2600.0],["1994-07-13",3.6985,3.6985,3.6985,3.6985,1000.0],["1994-07-14",3.6266,3.6266,3.6266,3.6266,3600.0],["1994-07-15",3.6266,3.6266,3.6266,3.6266,4200.0],["1994-07-18",3.6266,3.6626,3.6266,3.6266,5400.0],["1994-07-19",3.6266,3.6985,3.6266,3.6985,8800.0],["1994-07-20",3.5907,3.5907,3.5907,3.5907,6600.0],["1994-07-21",3.5907,3.6446,3.5907,3.6446,7400.0],["1994-07-22",3.6985,3.6985,3.5907,3.5907,23200.0],["1994-07-25",3.5907,3.5907,3.5907,3.5907,0.0],["1994-07-26",3.5907,3.5907,3.5907,3.5907,0.0],["1994-07-27",3.5907,3.5907,3.5907,3.5907,200.0],["1994-07-28",3.5907,3.5907,3.5907,3.5907,0.0],["1994-07-29",3.6446,3.6805,3.5907,3.6805,40600.0],["1994-08-01",3.6266,3.6266,3.5907,3.5907,1400.0],["1994-08-02",3.6266,3.6266,3.5907,3.5907,8000.0],["1994-08-03",3.5907,3.6087,3.5907,3.6087,8800.0],["1994-08-04",3.5907,3.6087,3.5907,3.6087,42800.0],["1994-08-05",3.5548,3.5548,3.5548,3.5548,4000.0],["1994-08-08",3.6266,3.6266,3.5548,3.5548,17200.0],["1994-08-09",3.5907,3.6266,3.5548,3.5907,64600.0],["1994-08-10",3.6266,3.6266,3.5548,3.5548,1000.0],["1994-08-11",3.6266,3.6266,3.5907,3.6087,5800.0],["1994-08-12",3.5548,3.5907,3.5548,3.5907,2000.0],["1994-08-15",3.5907,3.6266,3.5548,3.5548,5600.0],["1994-08-16",3.5548,3.5907,3.5548,3.5907,79400.0],["1994-08-17",3.5548,3.5548,3.5548,3.5548,400.0],["1994-08-18",3.6266,3.6266,3.5548,3.5548,30200.0],["1994-08-19",3.5548,3.6266,3.5548,3.5548,8600.0],["1994-08-22",3.6266,3.6266,3.5548,3.5548,4000.0],["1994-08-23",3.5548,3.5548,3.5548,3.5548,400.0],["1994-08-24",3.6266,3.6266,3.5638,3.6266,1400.0],["1994-08-25",3.6087,3.6266,3.5548,3.6266,9200.0],["1994-08-26",3.5548,3.6266,3.5548,3.6266,2000.0],["1994-08-29",3.5548,3.6266,3.5548,3.5907,2200.0],["1994-08-30",3.5548,3.5548,3.5548,3.5548,800.0],["1994-08-31",3.5548,3.5907,3.5548,3.5548,6600.0],["1994-09-01",3.5952,3.6087,3.5548,3.6087,44600.0],["1994-09-02",3.6297,3.666,3.5934,3.5934,20600.0],["1994-09-06",3.666,3.666,3.5934,3.5934,7200.0],["1994-09-07",3.6479,3.6479,3.6479,3.6479,200.0],["1994-09-08",3.666,3.666,3.5934,3.6297,143800.0],["1994-09-09",3.666,3.666,3.6297,3.6297,21200.0],["1994-09-12",3.5934,3.6116,3.5934,3.5934,20600.0],["1994-09-13",3.5934,3.6297,3.5934,3.6297,22800.0],["1994-09-14",3.5571,3.6297,3.5209,3.5209,48600.0],["1994-09-15",3.5209,3.5934,3.5209,3.5209,19600.0],["1994-09-16",3.5934,3.5934,3.5209,3.5209,2200.0],["1994-09-19",3.5209,3.5934,3.5209,3.5209,32000.0],["1994-09-20",3.5209,3.5209,3.5209,3.5209,0.0],["1994-09-21",3.4846,3.539,3.4846,3.4846,83200.0],["1994-09-22",3.4846,3.4846,3.4846,3.4846,1200.0],["1994-09-23",3.5027,3.5027,3.4846,3.4846,22200.0],["1994-09-26",3.5571,3.5571,3.4846,3.4936,26200.0],["1994-09-27",3.5571,3.5571,3.5254,3.5299,60200.0],["1994-09-28",3.4846,3.5571,3.4846,3.5571,23200.0],["1994-09-29",3.5571,3.5571,3.5571,3.5571,6800.0],["1994-09-30",3.5571,3.5571,3.5571,3.5571,11000.0],["1994-10-03",3.5571,3.5571,3.5209,3.5209,47800.0],["1994-10-04",3.5571,3.5571,3.5209,3.5209,24400.0],["1994-10-05",3.5571,3.5571,3.5571,3.5571,1200.0],["1994-10-06",3.5209,3.5934,3.5209,3.5571,79000.0],["1994-10-07",3.5571,3.5934,3.5209,3.5209,3000.0],["1994-10-10",3.5934,3.5934,3.5209,3.5209,3200.0],["1994-10-11",3.5209,3.5934,3.5209,3.5934,5000.0],["1994-10-12",3.5934,3.5934,3.5209,3.5209,2200.0],["1994-10-13",3.5209,3.5209,3.5209,3.5209,24000.0],["1994-10-14",3.5209,3.5571,3.5209,3.5209,22000.0],["1994-10-17",3.5571,3.5571,3.5571,3.5571,9200.0],["1994-10-18",3.5209,3.5209,3.5209,3.5209,2200.0],["1994-10-19",3.5209,3.5571,3.5209,3.5209,11000.0],["1994-10-20",3.5209,3.5934,3.5209,3.5209,32600.0],["1994-10-21",3.5208,3.5208,3.4846,3.4846,8600.0],["1994-10-24",3.4846,3.4846,3.4846,3.4846,0.0],["1994-10-25",3.4846,3.4846,3.4846,3.4846,600.0],["1994-10-26",3.5027,3.539,3.5027,3.539,3600.0],["1994-10-27",3.5934,3.5934,3.4846,3.5934,1800.0],["1994-10-28",3.4846,3.5934,3.4846,3.5934,1000.0],["1994-10-31",3.5934,3.5934,3.5934,3.5934,0.0],["1994-11-01",3.5209,3.5209,3.5209,3.5209,600.0],["1994-11-02",3.5209,3.5934,3.5209,3.539,3800.0],["1994-11-03",3.5209,3.5753,3.5209,3.5753,2400.0],["1994-11-04",3.5934,3.5934,3.5571,3.5571,3000.0],["1994-11-07",3.5571,3.5934,3.4846,3.4846,21400.0],["1994-11-08",3.539,3.539,3.539,3.539,200.0],["1994-11-09",3.5027,3.5571,3.4483,3.4483,10800.0],["1994-11-10",3.4483,3.5208,3.4483,3.4846,5400.0],["1994-11-11",3.5571,3.5571,3.4483,3.4483,400.0],["1994-11-14",3.4483,3.4664,3.4483,3.4664,2200.0],["1994-11-15",3.5571,3.5571,3.4483,3.5571,4800.0],["1994-11-16",3.5571,3.5571,3.4483,3.5209,3400.0],["1994-11-17",3.5571,3.5571,3.4846,3.5571,1400.0],["1994-11-18",3.4483,3.4483,3.4483,3.4483,7400.0],["1994-11-21",3.4846,3.5027,3.4483,3.4846,18200.0],["1994-11-22",3.4483,3.4483,3.412,3.4483,32000.0],["1994-11-23",3.3757,3.3757,3.3394,3.3757,19200.0],["1994-11-25",3.3394,3.4483,3.3394,3.3394,25400.0],["1994-11-28",3.412,3.412,3.3394,3.3394,7600.0],["1994-11-29",3.3575,3.3757,3.3394,3.3394,9600.0],["1994-11-30",3.3394,3.3394,3.3394,3.3394,0.0],["1994-12-01",3.4483,3.4483,3.3394,3.3394,4800.0],["1994-12-02",3.3394,3.3394,3.3394,3.3394,200.0],["1994-12-05",3.379,3.4892,3.379,3.4892,6800.0],["1994-12-06",3.379,3.4892,3.379,3.4525,4600.0],["1994-12-07",3.4525,3.4525,3.4158,3.4158,9200.0],["1994-12-08",3.4158,3.4525,3.4158,3.4525,2000.0],["1994-12-09",3.4158,3.4892,3.4158,3.4892,11200.0],["1994-12-12",3.4892,3.4892,3.4158,3.4892,2800.0],["1994-12-13",3.4892,3.4892,3.4158,3.4709,3200.0],["1994-12-14",3.4158,3.4892,3.4158,3.4892,1000.0],["1994-12-15",3.4892,3.4892,3.4892,3.4892,3600.0],["1994-12-16",3.4892,3.4892,3.4158,3.4525,19800.0],["1994-12-19",3.4892,3.4892,3.4892,3.4892,8000.0],["1994-12-20",3.4158,3.4158,3.4158,3.4158,4200.0],["1994-12-21",3.4158,3.5259,3.4158,3.5259,3200.0],["1994-12-22",3.4525,3.4525,3.4525,3.4525,2600.0],["1994-12-23",3.4525,3.4525,3.4525,3.4525,0.0],["1994-12-27",3.4525,3.4525,3.4525,3.4525,0.0],["1994-12-28",3.4525,3.4892,3.4525,3.4892,2200.0],["1994-12-29",3.4709,3.5259,3.4709,3.5259,29800.0],["1994-12-30",3.5259,3.5259,3.5259,3.5259,0.0],["1995-01-03",3.4525,3.5259,3.4525,3.5076,33000.0],["1995-01-04",3.5259,3.5259,3.4525,3.4525,29000.0],["1995-01-05",3.4525,3.4892,3.4525,3.4892,8400.0],["1995-01-06",3.4525,3.4961,3.4525,3.4525,10800.0],["1995-01-09",3.4158,3.5259,3.4158,3.4158,5000.0],["1995-01-10",3.4158,3.4525,3.4158,3.4525,3800.0],["1995-01-11",3.4158,3.5259,3.4158,3.5259,40600.0],["1995-01-12",3.4525,3.4525,3.4525,3.4525,200.0],["1995-01-13",3.4525,3.4525,3.4525,3.4525,0.0],["1995-01-16",3.5627,3.5627,3.5627,3.5627,800.0],["1995-01-17",3.5627,3.5627,3.5627,3.5627,4000.0],["1995-01-18",3.4525,3.4525,3.4525,3.4525,600.0],["1995-01-19",3.4892,3.4892,3.4892,3.4892,400.0],["1995-01-20",3.4525,3.4892,3.4525,3.4892,3000.0],["1995-01-23",3.4525,3.4525,3.4525,3.4525,4000.0],["1995-01-24",3.4525,3.5627,3.4525,3.5627,19000.0],["1995-01-25",3.4709,3.5627,3.4525,3.4709,4000.0],["1995-01-26",3.4525,3.4525,3.4525,3.4525,600.0],["1995-01-27",3.4617,3.4709,3.4525,3.4525,3600.0],["1995-01-30",3.4525,3.4525,3.4525,3.4525,0.0],["1995-01-31",3.5627,3.5627,3.5627,3.5627,400.0],["1995-02-01",3.5627,3.5627,3.4525,3.5443,9400.0],["1995-02-02",3.5443,3.5443,3.4525,3.4525,3200.0],["1995-02-03",3.5627,3.5627,3.5443,3.5443,1400.0],["1995-02-06",3.5259,3.5627,3.5259,3.5627,4000.0],["1995-02-07",3.5627,3.5627,3.4709,3.4892,8200.0],["1995-02-08",3.4525,3.5627,3.4525,3.5627,2800.0],["1995-02-09",3.5259,3.5259,3.5259,3.5259,400.0],["1995-02-10",3.4525,3.4525,3.4525,3.4525,800.0],["1995-02-13",3.5259,3.5259,3.4525,3.4525,7400.0],["1995-02-14",3.4525,3.4525,3.4525,3.4525,0.0],["1995-02-15",3.4525,3.5627,3.4525,3.5627,38400.0],["1995-02-16",3.5627,3.5627,3.4525,3.4892,21000.0],["1995-02-17",3.4525,3.4892,3.4525,3.4892,9000.0],["1995-02-21",3.4525,3.5627,3.4525,3.4525,4200.0],["1995-02-22",3.5076,3.5259,3.4525,3.4525,45600.0],["1995-02-23",3.5076,3.5627,3.4525,3.5627,5400.0],["1995-02-24",3.4892,3.5994,3.4525,3.5259,42000.0],["1995-02-27",3.5259,3.5259,3.4892,3.4892,1000.0],["1995-02-28",3.4892,3.5994,3.4892,3.5994,9600.0],["1995-03-01",3.5994,3.6729,3.581,3.5994,36200.0],["1995-03-02",3.7096,3.728,3.6361,3.6729,29800.0],["1995-03-03",3.6912,3.6912,3.6729,3.6729,3000.0],["1995-03-06",3.716,3.716,3.716,3.716,0.0],["1995-03-07",3.6788,3.7903,3.6788,3.7345,9000.0],["1995-03-08",3.716,3.7345,3.716,3.7345,5800.0],["1995-03-09",3.716,3.7903,3.716,3.7903,24000.0],["1995-03-10",3.6788,3.6788,3.6788,3.6788,5200.0],["1995-03-13",3.7903,3.7903,3.6788,3.716,3600.0],["1995-03-14",3.716,3.7903,3.716,3.7903,2200.0],["1995-03-15",3.6788,3.6788,3.6788,3.6788,400.0],["1995-03-16",3.6788,3.6788,3.6788,3.6788,200.0],["1995-03-17",3.6788,3.8089,3.6788,3.716,18800.0],["1995-03-20",3.7531,3.8274,3.716,3.7717,2200.0],["1995-03-21",3.716,3.716,3.716,3.716,3400.0],["1995-03-22",3.716,3.716,3.716,3.716,400.0],["1995-03-23",3.716,3.8274,3.716,3.7903,3400.0],["1995-03-24",3.7531,3.7531,3.7531,3.7531,1200.0],["1995-03-27",3.7531,3.8274,3.7531,3.7531,9600.0],["1995-03-28",3.7531,3.8274,3.7531,3.7531,21400.0],["1995-03-29",3.7531,3.8646,3.7531,3.8646,12600.0],["1995-03-30",3.8646,3.8646,3.7531,3.7903,4800.0],["1995-03-31",3.7531,3.8274,3.7531,3.8274,3000.0],["1995-04-03",3.8089,3.9018,3.7531,3.9018,52000.0],["1995-04-04",3.7903,3.9018,3.7903,3.9018,4800.0],["1995-04-05",3.7903,3.9389,3.7903,3.9389,18000.0],["1995-04-06",3.9389,4.0876,3.8646,4.0504,69800.0],["1995-04-07",3.9389,4.0504,3.9389,3.9761,7800.0],["1995-04-10",4.0876,4.0876,3.9761,3.9761,2200.0],["1995-04-11",3.9761,3.9761,3.9761,3.9761,2000.0],["1995-04-12",3.9761,3.9761,3.9761,3.9761,0.0],["1995-04-13",3.9761,4.0504,3.9761,4.0504,5000.0],["1995-04-17",3.9761,4.0876,3.9761,4.0876,12600.0],["1995-04-18",4.0876,4.0876,3.9761,4.0132,3000.0],["1995-04-19",3.9761,4.0318,3.9761,4.0318,17200.0],["1995-04-20",4.0318,4.0318,4.0318,4.0318,0.0],["1995-04-21",4.0876,4.0876,4.0504,4.0876,1000.0],["1995-04-24",4.0876,4.0876,3.9761,3.9761,3200.0],["1995-04-25",4.0876,4.0876,3.9761,4.0504,12400.0],["1995-04-26",4.0876,4.0876,3.9761,4.0876,6600.0],["1995-04-27",4.0876,4.0876,3.9761,4.0876,5000.0],["1995-04-28",4.1247,4.1247,4.0876,4.1247,1600.0],["1995-05-01",3.9761,4.1247,3.9761,4.0504,7200.0],["1995-05-02",4.0876,4.0876,4.0132,4.0132,20800.0],["1995-05-03",4.0318,4.0318,3.9761,3.9761,14000.0],["1995-05-04",3.9761,3.9761,3.9761,3.9761,0.0],["1995-05-05",3.9761,3.9761,3.9761,3.9761,600.0],["1995-05-08",4.069,4.069,3.9761,3.9761,2600.0],["1995-05-09",4.0876,4.0876,3.9761,3.9761,2200.0],["1995-05-10",3.9761,3.9761,3.9761,3.9761,600.0],["1995-05-11",3.9761,3.9761,3.9761,3.9761,0.0],["1995-05-12",3.9761,3.9761,3.9761,3.9761,200.0],["1995-05-15",3.9761,3.9761,3.9761,3.9761,200.0],["1995-05-16",3.9761,4.0504,3.9761,4.0504,11000.0],["1995-05-17",4.0876,4.0876,4.0132,4.0876,5600.0],["1995-05-18",3.9761,3.9761,3.9761,3.9761,600.0],["1995-05-19",4.0876,4.0876,3.9761,3.9761,1400.0],["1995-05-22",4.0876,4.0876,3.9761,3.9761,600.0],["1995-05-23",3.9761,3.9761,3.9761,3.9761,0.0],["1995-05-24",4.0876,4.0876,3.9761,3.9761,4600.0],["1995-05-25",3.9761,3.9761,3.9761,3.9761,0.0],["1995-05-26",4.0876,4.0876,3.9761,4.0132,4000.0],["1995-05-30",3.9947,3.9947,3.9947,3.9947,200.0],["1995-05-31",3.9761,3.9761,3.9761,3.9761,2600.0],["1995-06-01",4.0504,4.0504,3.9761,3.9947,2000.0],["1995-06-02",4.0132,4.0132,4.0132,4.0132,1400.0],["1995-06-05",4.0504,4.0504,4.0132,4.0132,1200.0],["1995-06-06",4.0193,4.0193,4.0193,4.0193,3600.0],["1995-06-07",4.0193,4.0944,4.0193,4.0944,800.0],["1995-06-08",4.0944,4.0944,4.0944,4.0944,400.0],["1995-06-09",4.0193,4.0944,4.0193,4.0944,13200.0],["1995-06-12",4.0005,4.0568,3.9817,4.0568,14400.0],["1995-06-13",3.9817,4.0568,3.9817,4.0568,15600.0],["1995-06-14",3.9817,3.9817,3.9817,3.9817,400.0],["1995-06-15",3.9817,4.0005,3.9817,3.9817,10400.0],["1995-06-16",3.9817,4.0568,3.9817,4.0568,1200.0],["1995-06-19",4.0568,4.0568,3.9817,3.9817,2400.0],["1995-06-20",3.9817,4.0568,3.9817,3.9817,4200.0],["1995-06-21",3.9817,3.9817,3.9817,3.9817,0.0],["1995-06-22",3.9817,4.0568,3.9817,4.0568,3400.0],["1995-06-23",4.0568,4.0568,4.0568,4.0568,3400.0],["1995-06-26",3.9817,4.038,3.9817,4.0193,12000.0],["1995-06-27",3.9817,4.0193,3.9629,4.0193,12400.0],["1995-06-28",4.0193,4.0193,4.0193,4.0193,2000.0],["1995-06-29",3.9441,4.0193,3.9441,3.9441,4600.0],["1995-06-30",3.9817,3.9817,3.9441,3.9441,21000.0],["1995-07-03",4.0193,4.0193,4.0193,4.0193,10000.0],["1995-07-05",3.9817,4.0193,3.9441,4.0193,10400.0],["1995-07-06",3.9441,4.0193,3.9441,4.0005,16600.0],["1995-07-07",4.0193,4.0193,4.0193,4.0193,3400.0],["1995-07-10",3.9441,4.0193,3.9441,4.0193,9200.0],["1995-07-11",4.0193,4.0193,3.9441,4.0193,41600.0],["1995-07-12",4.0193,4.0193,3.9441,4.0193,9600.0],["1995-07-13",4.0193,4.0568,4.0193,4.0568,13400.0],["1995-07-14",4.0568,4.0944,3.9817,4.0568,40000.0],["1995-07-17",4.1319,4.1319,4.0193,4.0568,5800.0],["1995-07-18",4.1319,4.1695,4.0944,4.0944,44200.0],["1995-07-19",4.0944,4.0944,4.0944,4.0944,0.0],["1995-07-20",4.0944,4.1319,4.0944,4.1038,13200.0],["1995-07-21",4.1695,4.1695,4.0944,4.1507,9400.0],["1995-07-24",4.0944,4.0944,4.0944,4.0944,1000.0],["1995-07-25",4.1695,4.3198,4.1695,4.2822,127400.0],["1995-07-26",4.2822,4.2822,4.2071,4.2822,40600.0],["1995-07-27",4.2071,4.2822,4.2071,4.2822,11400.0],["1995-07-28",4.3198,4.3573,4.2446,4.2446,20600.0],["1995-07-31",4.3573,4.4324,4.3198,4.3949,45400.0],["1995-08-01",4.4324,4.47,4.3949,4.3949,75400.0],["1995-08-02",4.3949,4.5451,4.3949,4.5264,43000.0],["1995-08-03",4.5451,4.5827,4.4888,4.4888,11800.0],["1995-08-04",4.5827,4.5827,4.47,4.47,34200.0],["1995-08-07",4.47,4.47,4.47,4.47,3200.0],["1995-08-08",4.5827,4.5827,4.47,4.5076,18800.0],["1995-08-09",4.47,4.47,4.47,4.47,1600.0],["1995-08-10",4.47,4.5076,4.47,4.5076,3800.0],["1995-08-11",4.5451,4.5451,4.4418,4.4418,27800.0],["1995-08-14",4.5264,4.5264,4.3573,4.3573,37000.0],["1995-08-15",4.3761,4.4324,4.3573,4.4324,8800.0],["1995-08-16",4.3949,4.4137,4.3573,4.3573,18400.0],["1995-08-17",4.3573,4.4324,4.3573,4.3573,11000.0],["1995-08-18",4.4512,4.47,4.4324,4.47,14400.0],["1995-08-21",4.3573,4.47,4.3573,4.47,4200.0],["1995-08-22",4.47,4.47,4.47,4.47,1400.0],["1995-08-23",4.3573,4.47,4.3573,4.4512,4000.0],["1995-08-24",4.4324,4.4324,4.3573,4.3573,3200.0],["1995-08-25",4.3573,4.4512,4.3573,4.3573,5000.0],["1995-08-28",4.3573,4.3761,4.3573,4.3573,3200.0],["1995-08-29",4.47,4.47,4.3573,4.47,15800.0],["1995-08-30",4.3573,4.5076,4.3573,4.47,13400.0],["1995-08-31",4.5076,4.5076,4.3949,4.47,18800.0],["1995-09-01",4.4512,4.4512,4.3949,4.3949,12800.0],["1995-09-05",4.4137,4.4137,4.4137,4.4137,7000.0],["1995-09-06",4.4387,4.5525,4.4387,4.5525,1400.0],["1995-09-07",4.4766,4.5525,4.4577,4.5525,2800.0],["1995-09-08",4.4387,4.5525,4.4387,4.4766,22200.0],["1995-09-11",4.5335,4.5335,4.4387,4.4387,8200.0],["1995-09-12",4.5146,4.5525,4.4387,4.4387,5800.0],["1995-09-13",4.4387,4.5146,4.4387,4.5146,4800.0],["1995-09-14",4.5525,4.5525,4.4766,4.5525,17200.0],["1995-09-15",4.5525,4.5525,4.4387,4.5525,10000.0],["1995-09-18",4.5525,4.5525,4.4387,4.4387,24600.0],["1995-09-19",4.5525,4.5525,4.4766,4.5525,5400.0],["1995-09-20",4.4387,4.4577,4.4387,4.4387,5200.0],["1995-09-21",4.5525,4.5525,4.4387,4.5525,7200.0],["1995-09-22",4.4766,4.4766,4.4387,4.4387,800.0],["1995-09-25",4.5525,4.5525,4.4387,4.4387,4600.0],["1995-09-26",4.4766,4.4766,4.4387,4.4387,2200.0],["1995-09-27",4.5335,4.5335,4.4387,4.4387,10000.0],["1995-09-28",4.4387,4.4956,4.4387,4.4956,1200.0],["1995-09-29",4.4956,4.4956,4.4956,4.4956,0.0],["1995-10-02",4.4387,4.5525,4.4387,4.5525,30600.0],["1995-10-03",4.5525,4.5525,4.4387,4.4577,23600.0],["1995-10-04",4.4387,4.5525,4.4387,4.5525,1400.0],["1995-10-05",4.4387,4.5905,4.4387,4.5905,51400.0],["1995-10-06",4.6284,4.6284,4.5525,4.6284,5200.0],["1995-10-09",4.5525,4.5525,4.5525,4.5525,7800.0],["1995-10-10",4.5525,4.5905,4.5525,4.5905,600.0],["1995-10-11",4.5525,4.5905,4.5525,4.5905,6400.0],["1995-10-12",4.5525,4.5525,4.5525,4.5525,2400.0],["1995-10-13",4.5905,4.6284,4.5525,4.5905,7800.0],["1995-10-16",4.5715,4.6284,4.5335,4.5335,42800.0],["1995-10-17",4.5525,4.5905,4.5525,4.5905,800.0],["1995-10-18",4.5525,4.5905,4.5525,4.5905,2800.0],["1995-10-19",4.5525,4.5525,4.5525,4.5525,2200.0],["1995-10-20",4.6284,4.6284,4.5905,4.5905,4600.0],["1995-10-23",4.5525,4.6284,4.5525,4.5525,11600.0],["1995-10-24",4.5525,4.5905,4.5525,4.5525,2200.0],["1995-10-25",4.5715,4.6284,4.5525,4.5525,202600.0],["1995-10-26",4.5525,4.5905,4.5525,4.5525,9800.0],["1995-10-27",4.5525,4.5905,4.5525,4.5905,15200.0],["1995-10-30",4.5905,4.6284,4.5525,4.5525,86000.0],["1995-10-31",4.6284,4.6284,4.5525,4.5525,3400.0],["1995-11-01",4.5525,4.5715,4.5525,4.562,1600.0],["1995-11-02",4.5525,4.5905,4.5525,4.5715,36400.0],["1995-11-03",4.5525,4.6284,4.5525,4.6284,5800.0],["1995-11-06",4.5525,4.5525,4.5525,4.5525,400.0],["1995-11-07",4.6284,4.6284,4.6284,4.6284,4800.0],["1995-11-08",4.6284,4.6284,4.5905,4.5905,5400.0],["1995-11-09",4.5525,4.5905,4.5525,4.5905,800.0],["1995-11-10",4.6284,4.6284,4.5905,4.5905,2600.0],["1995-11-13",4.5525,4.5525,4.5525,4.5525,400.0],["1995-11-14",4.5525,4.5715,4.5525,4.5715,600.0],["1995-11-15",4.5525,4.5525,4.5525,4.5525,200.0],["1995-11-16",4.6284,4.6284,4.6284,4.6284,200.0],["1995-11-17",4.5525,4.6284,4.5525,4.6284,8000.0],["1995-11-20",4.5905,4.6284,4.5525,4.5525,2800.0],["1995-11-21",4.5525,4.6284,4.5525,4.5905,5200.0],["1995-11-22",4.5715,4.5715,4.5715,4.5715,800.0],["1995-11-24",4.5525,4.5525,4.5525,4.5525,200.0],["1995-11-27",4.5525,4.6663,4.5525,4.6663,2200.0],["1995-11-28",4.5905,4.5905,4.5525,4.5525,1400.0],["1995-11-29",4.5525,4.6663,4.5525,4.6663,6400.0],["1995-11-30",4.6663,4.6663,4.5525,4.5905,12400.0],["1995-12-01",4.5525,4.6663,4.5525,4.6663,7600.0],["1995-12-04",4.6663,4.6663,4.6663,4.6663,600.0],["1995-12-05",4.6663,4.6663,4.5999,4.6663,8600.0],["1995-12-06",4.5974,4.6548,4.5974,4.6548,7200.0],["1995-12-07",4.5974,4.7123,4.5974,4.5974,11400.0],["1995-12-08",4.6548,4.7123,4.5974,4.5974,5800.0],["1995-12-11",4.5974,4.7123,4.5974,4.5974,5400.0],["1995-12-12",4.5974,4.5974,4.5974,4.5974,5600.0],["1995-12-13",4.6165,4.6548,4.6165,4.6548,800.0],["1995-12-14",4.6548,4.7123,4.5974,4.674,19600.0],["1995-12-15",4.7123,4.7506,4.6357,4.7506,7200.0],["1995-12-18",4.6644,4.6644,4.6357,4.6357,1400.0],["1995-12-19",4.6357,4.6357,4.6357,4.6357,200.0],["1995-12-20",4.7506,4.7506,4.6548,4.7506,9200.0],["1995-12-21",4.674,4.7315,4.6357,4.7315,6200.0],["1995-12-22",4.7506,4.7506,4.6357,4.7506,2800.0],["1995-12-26",4.7506,4.7506,4.5974,4.5974,47000.0],["1995-12-27",4.674,4.7123,4.5974,4.6357,52200.0],["1995-12-28",4.6357,4.7123,4.5974,4.7123,6000.0],["1995-12-29",4.6165,4.6548,4.4441,4.4824,98800.0],["1996-01-02",4.4441,4.5591,4.4441,4.5016,52400.0],["1996-01-03",4.4824,4.5974,4.4824,4.4824,3800.0],["1996-01-04",4.5974,4.5974,4.4824,4.4824,3400.0],["1996-01-05",4.4824,4.5974,4.4824,4.5974,13400.0],["1996-01-08",4.5974,4.5974,4.5974,4.5974,0.0],["1996-01-09",4.5974,4.5974,4.4824,4.4824,24600.0],["1996-01-10",4.5207,4.5207,4.3675,4.3867,51400.0],["1996-01-11",4.4058,4.4058,4.3675,4.3675,1200.0],["1996-01-12",4.3675,4.5207,4.3675,4.5207,22000.0],["1996-01-15",4.4058,4.5207,4.4058,4.5207,2000.0],["1996-01-16",4.4058,4.5207,4.4058,4.4441,10400.0],["1996-01-17",4.5207,4.5591,4.4441,4.4824,23200.0],["1996-01-18",4.4824,4.5974,4.4824,4.4824,7200.0],["1996-01-19",4.5974,4.5974,4.4824,4.4824,800.0],["1996-01-22",4.4824,4.5974,4.4824,4.5974,46000.0],["1996-01-23",4.5399,4.5399,4.5399,4.5399,800.0],["1996-01-24",4.4824,4.5974,4.4824,4.4824,25800.0],["1996-01-25",4.4824,4.5974,4.4824,4.5399,5800.0],["1996-01-26",4.5399,4.5974,4.4824,4.4824,11200.0],["1996-01-29",4.5591,4.5974,4.5591,4.5974,600.0],["1996-01-30",4.4824,4.4824,4.4824,4.4824,2600.0],["1996-01-31",4.5974,4.5974,4.4824,4.4824,7400.0],["1996-02-01",4.5974,4.5974,4.4824,4.5016,6000.0],["1996-02-02",4.5016,4.5974,4.5016,4.5974,1000.0],["1996-02-05",4.4824,4.5974,4.4824,4.4824,800.0],["1996-02-06",4.4824,4.5974,4.4824,4.5974,800.0],["1996-02-07",4.5974,4.5974,4.5974,4.5974,0.0],["1996-02-08",4.4824,4.4824,4.4824,4.4824,1400.0],["1996-02-09",4.5974,4.5974,4.4824,4.5016,45400.0],["1996-02-12",4.4824,4.4824,4.4824,4.4824,6400.0],["1996-02-13",4.4824,4.5974,4.4824,4.4824,3400.0],["1996-02-14",4.5016,4.5016,4.5016,4.5016,5800.0],["1996-02-15",4.4824,4.5016,4.4824,4.4824,7000.0],["1996-02-16",4.4824,4.5207,4.4824,4.4824,34400.0],["1996-02-20",4.4824,4.4824,4.4441,4.4441,14600.0],["1996-02-21",4.4441,4.5591,4.4441,4.5591,23400.0],["1996-02-22",4.4441,4.4441,4.4441,4.4441,600.0],["1996-02-23",4.4441,4.5591,4.4441,4.5591,31200.0],["1996-02-26",4.5974,4.5974,4.5591,4.5591,5000.0],["1996-02-27",4.4824,4.5399,4.4824,4.5399,4200.0],["1996-02-28",4.4824,4.5974,4.4824,4.5686,1600.0],["1996-02-29",4.5974,4.5974,4.4824,4.4824,1400.0],["1996-03-01",4.4824,4.5399,4.4824,4.4824,2600.0],["1996-03-04",4.5974,4.5974,4.4824,4.5974,5400.0],["1996-03-05",4.5974,4.5974,4.4824,4.5974,20800.0],["1996-03-06",4.6438,4.6438,4.5277,4.5664,21200.0],["1996-03-07",4.6051,4.6438,4.5277,4.6438,1400.0],["1996-03-08",4.5277,4.6051,4.5277,4.5471,20800.0],["1996-03-11",4.5277,4.5471,4.5277,4.5277,6800.0],["1996-03-12",4.5277,4.5277,4.5277,4.5277,600.0],["1996-03-13",4.6051,4.6051,4.5277,4.5277,1600.0],["1996-03-14",4.5277,4.5277,4.5277,4.5277,0.0],["1996-03-15",4.5277,4.5277,4.5277,4.5277,1600.0],["1996-03-18",4.5471,4.6051,4.5277,4.6051,3400.0],["1996-03-19",4.6051,4.6051,4.5664,4.5664,9200.0],["1996-03-20",4.6051,4.6051,4.5277,4.5277,7800.0],["1996-03-21",4.6051,4.6051,4.6051,4.6051,200.0],["1996-03-22",4.5277,4.6051,4.5277,4.6051,63400.0],["1996-03-25",4.5761,4.6051,4.5664,4.6051,6400.0],["1996-03-26",4.5277,4.6051,4.5277,4.6051,800.0],["1996-03-27",4.5277,4.5277,4.5277,4.5277,1800.0],["1996-03-28",4.5277,4.5664,4.5277,4.5277,13200.0],["1996-03-29",4.6051,4.6051,4.5277,4.5277,67000.0],["1996-04-01",4.5858,4.6051,4.5277,4.5277,44000.0],["1996-04-02",4.6051,4.6051,4.5277,4.6051,1800.0],["1996-04-03",4.5277,4.6051,4.5277,4.5277,7400.0],["1996-04-04",4.5277,4.5664,4.5277,4.5664,7600.0],["1996-04-08",4.5277,4.5277,4.489,4.489,1000.0],["1996-04-09",4.5084,4.5084,4.5084,4.5084,1400.0],["1996-04-10",4.489,4.489,4.489,4.489,1800.0],["1996-04-11",4.5277,4.5664,4.5084,4.5084,2000.0],["1996-04-12",4.5277,4.5277,4.5277,4.5277,6000.0],["1996-04-15",4.5664,4.5664,4.489,4.489,28600.0],["1996-04-16",4.489,4.489,4.3342,4.4116,37600.0],["1996-04-17",4.3342,4.4116,4.3342,4.3923,5000.0],["1996-04-18",4.3536,4.4503,4.3342,4.4503,39600.0],["1996-04-19",4.489,4.489,4.3342,4.3342,31200.0],["1996-04-22",4.3342,4.4697,4.3342,4.4697,20600.0],["1996-04-23",4.3536,4.3729,4.3342,4.3729,3600.0],["1996-04-24",4.489,4.489,4.1794,4.1794,194000.0],["1996-04-25",4.2084,4.2955,4.1794,4.2955,26200.0],["1996-04-26",4.1794,4.2568,4.1794,4.2568,63800.0],["1996-04-29",4.1794,4.2568,4.1794,4.2568,3000.0],["1996-04-30",4.2181,4.2955,4.1407,4.1407,18400.0],["1996-05-01",4.2568,4.2955,4.2084,4.2955,6800.0],["1996-05-02",4.1794,4.2955,4.1794,4.2955,24600.0],["1996-05-03",4.2955,4.2955,4.1794,4.2762,7000.0],["1996-05-06",4.1794,4.2568,4.1794,4.1794,8400.0],["1996-05-07",4.1794,4.2375,4.1794,4.2375,13600.0],["1996-05-08",4.2375,4.2955,4.2375,4.2955,2600.0],["1996-05-09",4.2568,4.3342,4.1988,4.2955,34200.0],["1996-05-10",4.3342,4.3342,4.2181,4.3149,17600.0],["1996-05-13",4.2181,4.3342,4.2181,4.2181,3600.0],["1996-05-14",4.3342,4.3342,4.2181,4.3149,5200.0],["1996-05-15",4.2375,4.3342,4.2181,4.2375,10200.0],["1996-05-16",4.2181,4.2181,4.2181,4.2181,1800.0],["1996-05-17",4.2181,4.2568,4.2181,4.2568,7200.0],["1996-05-20",4.2181,4.2568,4.2181,4.2568,3000.0],["1996-05-21",4.2568,4.3342,4.2568,4.2568,19400.0],["1996-05-22",4.2181,4.2762,4.2181,4.2762,2800.0],["1996-05-23",4.2181,4.2762,4.2181,4.2762,22400.0],["1996-05-24",4.2568,4.2955,4.2568,4.2955,6800.0],["1996-05-28",4.2955,4.2955,4.2181,4.2181,25200.0],["1996-05-29",4.2568,4.2762,4.2181,4.2762,14400.0],["1996-05-30",4.2181,4.2955,4.1407,4.2181,41400.0],["1996-05-31",4.2568,4.2568,4.1407,4.1407,12400.0],["1996-06-03",4.1407,4.2568,4.1407,4.1794,15800.0],["1996-06-04",4.1407,4.2568,4.1407,4.2568,18000.0],["1996-06-05",4.1407,4.2568,4.1407,4.2568,14000.0],["1996-06-06",4.2375,4.2568,4.1407,4.1407,5400.0],["1996-06-07",4.1407,4.2568,4.1407,4.1407,11400.0],["1996-06-10",4.1407,4.2181,4.1407,4.1794,38600.0],["1996-06-11",4.1601,4.2181,4.1407,4.2181,7600.0],["1996-06-12",4.1884,4.2471,4.1884,4.2471,5000.0],["1996-06-13",4.1884,4.1884,4.1884,4.1884,800.0],["1996-06-14",4.1884,4.3058,4.1884,4.3058,2800.0],["1996-06-17",4.1884,4.3058,4.1884,4.3058,2800.0],["1996-06-18",4.3058,4.3058,4.1884,4.1884,9200.0],["1996-06-19",4.1884,4.2275,4.1884,4.2275,9200.0],["1996-06-20",4.2079,4.3058,4.1884,4.3058,22000.0],["1996-06-21",4.3058,4.3058,4.1884,4.1884,4000.0],["1996-06-24",4.2275,4.3058,4.2275,4.3058,4400.0],["1996-06-25",4.2716,4.3058,4.2275,4.3058,10800.0],["1996-06-26",4.2275,4.2471,4.2275,4.2275,19400.0],["1996-06-27",4.2275,4.2667,4.2275,4.2275,9600.0],["1996-06-28",4.2275,4.3058,4.2275,4.2275,51400.0],["1996-07-01",4.2862,4.3058,4.2275,4.2275,29600.0],["1996-07-02",4.3058,4.3449,4.2275,4.2373,28200.0],["1996-07-03",4.3449,4.3449,4.2862,4.2862,4200.0],["1996-07-05",4.3449,4.3449,4.2275,4.2275,12800.0],["1996-07-08",4.2275,4.2862,4.1492,4.2079,71600.0],["1996-07-09",4.1786,4.2275,4.1101,4.2079,18600.0],["1996-07-10",4.1884,4.2275,4.1884,4.2275,5800.0],["1996-07-11",4.2275,4.2275,4.1101,4.1492,22600.0],["1996-07-12",4.1101,4.1884,4.1101,4.1101,13200.0],["1996-07-15",4.1101,4.1492,4.1101,4.1492,8800.0],["1996-07-16",4.2275,4.2275,4.1101,4.2275,5600.0],["1996-07-17",4.1101,4.2275,4.1101,4.1688,10800.0],["1996-07-18",4.1101,4.2275,4.1101,4.2275,9000.0],["1996-07-19",4.1688,4.1982,4.1688,4.1982,800.0],["1996-07-22",4.1688,4.2275,4.1101,4.1297,10200.0],["1996-07-23",4.1297,4.2275,4.1297,4.2275,11000.0],["1996-07-24",4.1982,4.1982,4.1982,4.1982,200.0],["1996-07-25",4.2275,4.2275,4.2275,4.2275,3000.0],["1996-07-26",4.1688,4.2275,4.1101,4.2275,5200.0],["1996-07-29",4.1492,4.2275,4.1492,4.2275,17400.0],["1996-07-30",4.1884,4.3058,4.1884,4.3058,47800.0],["1996-07-31",4.3058,4.3841,4.2667,4.3841,8400.0],["1996-08-01",4.3841,4.3841,4.2667,4.3645,11800.0],["1996-08-02",4.3841,4.3841,4.2667,4.3449,44800.0],["1996-08-05",4.3058,4.3645,4.3058,4.3645,7600.0],["1996-08-06",4.4232,4.4624,4.3841,4.4232,31200.0],["1996-08-07",4.3841,4.4624,4.3841,4.4428,224400.0],["1996-08-08",4.4232,4.5015,4.4232,4.5015,23000.0],["1996-08-09",4.4232,4.5015,4.4232,4.5015,3200.0],["1996-08-12",4.4232,4.5015,4.4232,4.4232,800.0],["1996-08-13",4.4232,4.5015,4.4232,4.5015,3400.0],["1996-08-14",4.5015,4.5015,4.4428,4.5015,1800.0],["1996-08-15",4.5015,4.5798,4.4428,4.5602,48200.0],["1996-08-16",4.5505,4.6385,4.5407,4.5994,76600.0],["1996-08-19",4.5407,4.619,4.5015,4.5015,31200.0],["1996-08-20",4.5015,4.5015,4.5015,4.5015,600.0],["1996-08-21",4.5211,4.619,4.5015,4.5407,22400.0],["1996-08-22",4.5015,4.5015,4.5015,4.5015,600.0],["1996-08-23",4.5015,4.5015,4.5015,4.5015,1000.0],["1996-08-26",4.5015,4.619,4.5015,4.5407,14600.0],["1996-08-27",4.5015,4.5015,4.5015,4.5015,1200.0],["1996-08-28",4.5309,4.619,4.5015,4.619,5000.0],["1996-08-29",4.619,4.619,4.5015,4.619,2600.0],["1996-08-30",4.619,4.619,4.619,4.619,0.0],["1996-09-03",4.619,4.619,4.619,4.619,400.0],["1996-09-04",4.619,4.619,4.5407,4.5407,2800.0],["1996-09-05",4.5015,4.5015,4.5015,4.5015,5400.0],["1996-09-06",4.5407,4.5798,4.5211,4.5211,6000.0],["1996-09-09",4.5015,4.5798,4.5015,4.5015,4800.0],["1996-09-10",4.5798,4.5798,4.5798,4.5798,1000.0],["1996-09-11",4.5497,4.5695,4.5497,4.5695,16200.0],["1996-09-12",4.5497,4.6289,4.5497,4.6289,2400.0],["1996-09-13",4.6289,4.6289,4.5497,4.6289,10200.0],["1996-09-16",4.5497,4.6289,4.5497,4.5893,13000.0],["1996-09-17",4.5497,4.5497,4.5497,4.5497,1400.0],["1996-09-18",4.5497,4.5497,4.5497,4.5497,400.0],["1996-09-19",4.6684,4.6684,4.5497,4.6486,14400.0],["1996-09-20",4.5893,4.7871,4.5893,4.708,36800.0],["1996-09-23",4.6684,4.7871,4.6684,4.7871,8200.0],["1996-09-24",4.7278,4.7278,4.6684,4.6684,15000.0],["1996-09-25",4.6684,4.7278,4.6684,4.7278,2000.0],["1996-09-26",4.7278,4.7278,4.7278,4.7278,11200.0],["1996-09-27",4.708,4.7476,4.6289,4.6684,51400.0],["1996-09-30",4.6882,4.708,4.6289,4.6486,86600.0],["1996-10-01",4.7476,4.7574,4.6289,4.6289,40000.0],["1996-10-02",4.7871,4.7871,4.6289,4.7871,1600.0],["1996-10-03",4.6684,4.708,4.6684,4.708,1600.0],["1996-10-04",4.6289,4.6289,4.6289,4.6289,2000.0],["1996-10-07",4.708,4.7871,4.6289,4.7871,44800.0],["1996-10-08",4.6684,4.7871,4.6684,4.7871,7600.0],["1996-10-09",4.6684,4.7278,4.6684,4.7278,2200.0],["1996-10-10",4.7871,4.7871,4.7871,4.7871,14200.0],["1996-10-11",4.7871,4.7871,4.7476,4.7673,8400.0],["1996-10-14",4.6684,4.7871,4.6684,4.708,30000.0],["1996-10-15",4.708,4.8267,4.708,4.7476,102600.0],["1996-10-16",4.8069,4.8267,4.7476,4.7476,80400.0],["1996-10-17",4.708,4.8267,4.708,4.8267,5800.0],["1996-10-18",4.7476,4.7476,4.7476,4.7476,7600.0],["1996-10-21",4.8267,4.8267,4.7476,4.7476,21200.0],["1996-10-22",4.7476,4.8267,4.7179,4.7278,45600.0],["1996-10-23",4.7476,4.7871,4.7476,4.7476,2200.0],["1996-10-24",4.708,4.708,4.708,4.708,3800.0],["1996-10-25",4.708,4.708,4.708,4.708,0.0],["1996-10-28",4.7476,4.7476,4.7377,4.7377,2400.0],["1996-10-29",4.7278,4.7673,4.7278,4.7673,9200.0],["1996-10-30",4.7476,4.7871,4.708,4.7871,11200.0],["1996-10-31",4.7476,4.7476,4.708,4.708,4200.0],["1996-11-01",4.7476,4.7871,4.708,4.7476,105600.0],["1996-11-04",4.7871,4.7871,4.708,4.7871,100800.0],["1996-11-05",4.708,4.7476,4.708,4.7476,128400.0],["1996-11-06",4.7673,4.7673,4.708,4.708,20800.0],["1996-11-07",4.7476,4.9058,4.708,4.7476,19600.0],["1996-11-08",4.8267,4.8267,4.708,4.7476,25400.0],["1996-11-11",4.708,4.7377,4.708,4.7377,2200.0],["1996-11-12",4.7673,4.7673,4.7476,4.7476,87000.0],["1996-11-13",4.8267,4.8267,4.708,4.8267,30600.0],["1996-11-14",4.8267,4.8267,4.8267,4.8267,1600.0],["1996-11-15",4.8267,4.8267,4.708,4.8267,21000.0],["1996-11-18",4.7871,4.8267,4.708,4.708,8400.0],["1996-11-19",4.708,4.708,4.708,4.708,0.0],["1996-11-20",4.708,4.8267,4.708,4.7871,62600.0],["1996-11-21",4.8267,4.8267,4.708,4.7673,4800.0],["1996-11-22",4.8267,4.8267,4.7871,4.8267,3400.0],["1996-11-25",4.8267,4.8267,4.7476,4.8267,2800.0],["1996-11-26",4.708,4.8662,4.708,4.8267,57000.0],["1996-11-27",4.7871,4.9849,4.7871,4.9849,30000.0],["1996-11-29",4.9849,5.0245,4.9849,5.0245,3800.0],["1996-12-02",5.0245,5.0245,4.9355,4.9652,27000.0],["1996-12-03",5.0245,5.0245,4.9058,4.9058,28200.0],["1996-12-04",4.9355,5.0245,4.9058,4.9058,7000.0],["1996-12-05",4.9652,5.0245,4.9058,5.0245,78200.0],["1996-12-06",4.9849,4.9849,4.8662,4.9256,19600.0],["1996-12-09",4.8662,4.9553,4.8662,4.9256,24800.0],["1996-12-10",4.8662,4.9849,4.8662,4.8662,5000.0],["1996-12-11",4.8974,4.9974,4.8774,4.9974,32200.0],["1996-12-12",4.9974,4.9974,4.9974,4.9974,9600.0],["1996-12-13",4.9174,5.2373,4.9174,5.1573,84200.0],["1996-12-16",5.1573,5.2373,5.1573,5.1573,4400.0],["1996-12-17",5.1173,5.2173,5.1173,5.1573,42400.0],["1996-12-18",5.2373,5.2373,5.1573,5.1973,9200.0],["1996-12-19",5.1573,5.2372,5.1573,5.2372,6200.0],["1996-12-20",5.2372,5.2372,5.1573,5.2372,13200.0],["1996-12-23",5.2372,5.2372,5.2372,5.2372,0.0],["1996-12-24",5.2372,5.2372,5.2372,5.2372,200.0],["1996-12-26",5.1973,5.2173,5.1973,5.2173,2200.0],["1996-12-27",5.1573,5.1573,5.1573,5.1573,200.0],["1996-12-30",5.2173,5.2173,5.1573,5.1573,10400.0],["1996-12-31",5.1773,5.2772,5.1573,5.2772,23600.0],["1997-01-02",5.2572,5.2772,5.1573,5.2772,39200.0],["1997-01-03",5.2772,5.2772,5.1573,5.2772,26400.0],["1997-01-06",5.1573,5.2373,5.1573,5.1973,4400.0],["1997-01-07",5.1573,5.1573,5.1573,5.1573,3400.0],["1997-01-08",5.1573,5.2772,5.1573,5.2522,72400.0],["1997-01-09",5.2572,5.2572,5.1573,5.1573,800.0],["1997-01-10",5.1573,5.2772,5.1573,5.2772,2400.0],["1997-01-13",5.3172,5.3172,5.3172,5.3172,600.0],["1997-01-14",5.3172,5.3172,5.3172,5.3172,0.0],["1997-01-15",5.3172,5.3972,5.2772,5.3572,83600.0],["1997-01-16",5.2772,5.2972,5.2772,5.2772,6000.0],["1997-01-17",5.2772,5.3572,5.2772,5.2972,17800.0],["1997-01-20",5.2772,5.3572,5.2772,5.2772,54000.0],["1997-01-21",5.2772,5.3572,5.2772,5.3572,17400.0],["1997-01-22",5.3172,5.3172,5.2772,5.2772,11400.0],["1997-01-23",5.2772,5.3172,5.2772,5.3172,48600.0],["1997-01-24",5.2772,5.2772,5.2772,5.2772,2000.0],["1997-01-27",5.2772,5.3572,5.2772,5.2772,50000.0],["1997-01-28",5.3172,5.3972,5.2772,5.3972,19600.0],["1997-01-29",5.3972,5.3972,5.2772,5.2772,1800.0],["1997-01-30",5.2972,5.4371,5.2772,5.4371,33400.0],["1997-01-31",5.3172,5.3572,5.3172,5.3172,20200.0],["1997-02-03",5.4371,5.4371,5.3172,5.4172,15400.0],["1997-02-04",5.3172,5.3572,5.3172,5.3572,5600.0],["1997-02-05",5.3172,5.4172,5.3172,5.3372,3800.0],["1997-02-06",5.4272,5.4272,5.3172,5.3172,4000.0],["1997-02-07",5.3372,5.3972,5.3372,5.3772,89600.0],["1997-02-10",5.3372,5.3972,5.3172,5.3972,12800.0],["1997-02-11",5.4371,5.4371,5.4371,5.4371,2000.0],["1997-02-12",5.4371,5.4371,5.3172,5.4371,1200.0],["1997-02-13",5.3172,5.3172,5.3172,5.3172,200.0],["1997-02-14",5.3572,5.4371,5.3572,5.3572,4600.0],["1997-02-18",5.3572,5.4371,5.3572,5.3572,38400.0],["1997-02-19",5.3572,5.3772,5.3572,5.3572,28200.0],["1997-02-20",5.3972,5.4771,5.3572,5.4371,337000.0],["1997-02-21",5.3572,5.4771,5.3572,5.4371,35400.0],["1997-02-24",5.4571,5.4771,5.3972,5.3972,105400.0],["1997-02-25",5.3972,5.5171,5.3972,5.3972,1400.0],["1997-02-26",5.3972,5.4172,5.3972,5.4172,1000.0],["1997-02-27",5.3972,5.4571,5.3972,5.4571,24600.0],["1997-02-28",5.3972,5.4371,5.3972,5.4371,52400.0],["1997-03-03",5.3972,5.3972,5.3972,5.3972,1000.0],["1997-03-04",5.4571,5.5171,5.4371,5.5171,27600.0],["1997-03-05",5.3972,5.5171,5.3972,5.3972,7800.0],["1997-03-06",5.5171,5.5171,5.3972,5.5171,21800.0],["1997-03-07",5.3972,5.5171,5.3972,5.5171,9600.0],["1997-03-10",5.3972,5.3972,5.3972,5.3972,5600.0],["1997-03-11",5.3972,5.4771,5.3972,5.4571,73000.0],["1997-03-12",5.4499,5.571,5.4499,5.571,27800.0],["1997-03-13",5.5003,5.5205,5.4902,5.5104,25800.0],["1997-03-14",5.5104,5.6113,5.5104,5.6113,19000.0],["1997-03-17",5.571,5.6113,5.5104,5.5306,9400.0],["1997-03-18",5.571,5.571,5.5104,5.5104,2600.0],["1997-03-19",5.5508,5.5508,5.5104,5.5104,1200.0],["1997-03-20",5.5306,5.6113,5.5104,5.6113,68000.0],["1997-03-21",5.5306,5.6113,5.5306,5.5912,71400.0],["1997-03-24",5.5508,5.571,5.5508,5.571,15400.0],["1997-03-25",5.5508,5.5912,5.5508,5.5912,5400.0],["1997-03-26",5.5508,5.6113,5.5508,5.571,34400.0],["1997-03-27",5.5508,5.6315,5.5508,5.6113,156600.0],["1997-03-31",5.5508,5.5508,5.5508,5.5508,10600.0],["1997-04-01",5.6517,5.6517,5.5508,5.6517,46200.0],["1997-04-02",5.6517,5.6517,5.5508,5.5508,2400.0],["1997-04-03",5.5508,5.6517,5.5508,5.6113,11200.0],["1997-04-04",5.6517,5.6517,5.5508,5.6013,1800.0],["1997-04-07",5.5508,5.6719,5.5508,5.6719,17600.0],["1997-04-08",5.5912,5.6921,5.5912,5.6921,16000.0],["1997-04-09",5.6113,5.7325,5.6113,5.6113,4200.0],["1997-04-10",5.6113,5.6113,5.6113,5.6113,600.0],["1997-04-11",5.6113,5.7325,5.6113,5.6719,21800.0],["1997-04-14",5.7728,5.7728,5.571,5.6315,70200.0],["1997-04-15",5.6315,5.6921,5.6113,5.6517,18600.0],["1997-04-16",5.6113,5.6921,5.6113,5.6921,9000.0],["1997-04-17",5.7325,5.7325,5.6114,5.7123,6000.0],["1997-04-18",5.7325,5.7325,5.6517,5.7325,10000.0],["1997-04-21",5.7728,5.7728,5.7728,5.7728,1000.0],["1997-04-22",5.7728,5.7728,5.7728,5.7728,0.0],["1997-04-23",5.6517,5.6517,5.6517,5.6517,6400.0],["1997-04-24",5.6517,5.7123,5.6517,5.7123,11000.0],["1997-04-25",5.7123,5.7123,5.7123,5.7123,0.0],["1997-04-28",5.6113,5.6113,5.6113,5.6113,1000.0],["1997-04-29",5.6113,5.6719,5.6113,5.6517,20800.0],["1997-04-30",5.6719,5.6719,5.6719,5.6719,600.0],["1997-05-01",5.6113,5.6719,5.6113,5.6719,25600.0],["1997-05-02",5.6719,5.7325,5.6517,5.6719,11600.0],["1997-05-05",5.6113,5.7123,5.6113,5.6113,7800.0],["1997-05-06",5.6113,5.6113,5.6113,5.6113,0.0],["1997-05-07",5.7325,5.7325,5.7325,5.7325,400.0],["1997-05-08",5.7325,5.7325,5.6113,5.7325,5000.0],["1997-05-09",5.6113,5.7325,5.6113,5.6113,5600.0],["1997-05-12",5.6517,5.6517,5.6113,5.6113,10400.0],["1997-05-13",5.7325,5.7325,5.6416,5.7123,46400.0],["1997-05-14",5.6113,5.7325,5.6113,5.6113,6000.0],["1997-05-15",5.6113,5.6113,5.6113,5.6113,5600.0],["1997-05-16",5.7325,5.7325,5.6114,5.7123,5200.0],["1997-05-19",5.7325,5.7325,5.7123,5.7123,3400.0],["1997-05-20",5.7325,6.015,5.6921,5.8939,167000.0],["1997-05-21",6.015,6.015,5.8939,5.8939,8200.0],["1997-05-22",5.9747,6.015,5.8939,5.9747,15800.0],["1997-05-23",5.9343,6.015,5.9343,5.9747,6600.0],["1997-05-27",5.9747,6.0554,5.9747,5.9747,9000.0],["1997-05-28",5.9747,5.9747,5.9747,5.9747,1000.0],["1997-05-29",5.9747,6.0756,5.9747,6.0756,16200.0],["1997-05-30",5.9747,6.0554,5.9747,6.0554,24600.0],["1997-06-02",6.015,6.0958,6.015,6.0958,9200.0],["1997-06-03",6.0958,6.0958,6.015,6.015,4000.0],["1997-06-04",6.0352,6.0958,6.015,6.0958,3000.0],["1997-06-05",6.015,6.0554,6.015,6.0554,8000.0],["1997-06-06",6.0958,6.1563,6.0958,6.1361,25800.0],["1997-06-09",6.1765,6.1765,6.1765,6.1765,3000.0],["1997-06-10",6.1765,6.1765,6.1765,6.1765,2400.0],["1997-06-11",6.1895,6.3524,6.1692,6.2913,24400.0],["1997-06-12",6.2914,6.3932,6.1896,6.271,51600.0],["1997-06-13",6.1488,6.271,6.1488,6.1896,31200.0],["1997-06-16",6.2303,6.2303,6.2303,6.2303,1200.0],["1997-06-17",6.1488,6.2303,6.1488,6.2303,2400.0],["1997-06-18",6.1488,6.2303,6.1488,6.1896,8200.0],["1997-06-19",6.2303,6.2303,6.1488,6.2303,45800.0],["1997-06-20",6.2303,6.3117,6.1895,6.3117,38200.0],["1997-06-23",6.2099,6.3117,6.2099,6.2506,62400.0],["1997-06-24",6.3117,6.4339,6.2608,6.4339,108400.0],["1997-06-25",6.4339,6.4542,6.3524,6.4339,8400.0],["1997-06-26",6.5153,6.6171,6.5153,6.5866,118600.0],["1997-06-27",6.6375,6.78,6.556,6.7596,84800.0],["1997-06-30",6.7189,6.9225,6.7189,6.8818,58600.0],["1997-07-01",6.9632,7.0447,6.8411,6.9836,102600.0],["1997-07-02",7.0447,7.1058,6.9632,6.9836,180400.0],["1997-07-03",6.9836,6.9836,6.9836,6.9836,2400.0],["1997-07-07",7.004,7.1261,7.004,7.004,25600.0],["1997-07-08",7.1261,7.1261,7.004,7.1261,37000.0],["1997-07-09",7.0854,7.1668,7.0243,7.1567,85800.0],["1997-07-10",7.2076,7.2076,7.1465,7.1668,21000.0],["1997-07-11",7.1465,7.3297,7.1465,7.3297,134600.0],["1997-07-14",7.3705,7.5333,7.3705,7.5333,52600.0],["1997-07-15",7.5333,7.6148,7.513,7.6148,64400.0],["1997-07-16",7.5333,7.6962,7.4519,7.4519,81800.0],["1997-07-17",7.4519,7.5333,7.3297,7.3705,59800.0],["1997-07-18",7.3297,7.3501,7.2076,7.2076,35000.0],["1997-07-21",7.2076,7.3297,7.2076,7.2483,24600.0],["1997-07-22",7.3297,7.3297,7.2076,7.289,285400.0],["1997-07-23",7.3297,7.3297,7.2076,7.3297,13400.0],["1997-07-24",7.3094,7.3094,7.2076,7.3094,21000.0],["1997-07-25",7.2076,7.289,7.2076,7.289,600.0],["1997-07-28",7.2076,7.2076,7.1668,7.1668,10600.0],["1997-07-29",7.2076,7.2076,7.1261,7.1261,45600.0],["1997-07-30",7.1261,7.1261,7.1058,7.1058,58400.0],["1997-07-31",7.1058,7.1261,7.1058,7.1058,1600.0],["1997-08-01",7.1058,7.2076,7.1058,7.1567,71600.0],["1997-08-04",7.1567,7.1567,7.1567,7.1567,0.0],["1997-08-05",7.1668,7.1668,7.0854,7.1465,5800.0],["1997-08-06",7.1872,7.2076,7.0854,7.2076,4400.0],["1997-08-07",7.2076,7.2076,7.2076,7.2076,0.0],["1997-08-08",7.0447,7.1669,7.0447,7.0447,10600.0],["1997-08-11",7.0447,7.1668,7.0447,7.1668,1200.0],["1997-08-12",7.0447,7.0447,7.004,7.004,34000.0],["1997-08-13",7.004,7.0243,6.9632,7.0243,25600.0],["1997-08-14",7.0447,7.0447,7.0447,7.0447,600.0],["1997-08-15",6.9632,7.0243,6.8411,6.9225,42800.0],["1997-08-18",6.9225,6.9225,6.7393,6.7393,27400.0],["1997-08-19",6.8004,6.8004,6.7189,6.8004,15800.0],["1997-08-20",6.8004,6.8207,6.7596,6.8207,29800.0],["1997-08-21",6.8207,6.8207,6.7596,6.78,15600.0],["1997-08-22",6.8207,6.8411,6.7596,6.8411,17000.0],["1997-08-25",6.78,6.78,6.78,6.78,600.0],["1997-08-26",6.78,6.8411,6.78,6.8411,3000.0],["1997-08-27",6.9022,6.9225,6.8207,6.8207,10400.0],["1997-08-28",6.9225,7.1668,6.8207,7.1668,82000.0],["1997-08-29",7.1668,7.5741,7.1668,7.4926,144000.0],["1997-09-02",7.4926,7.6962,7.4112,7.6453,132400.0],["1997-09-03",7.6555,7.6555,7.4112,7.5741,28800.0],["1997-09-04",7.5741,7.5741,7.3705,7.3908,44000.0],["1997-09-05",7.3705,7.4926,7.3705,7.4112,7800.0],["1997-09-08",7.4723,7.4723,7.3705,7.4112,15000.0],["1997-09-09",7.4519,7.5333,7.3908,7.4519,26400.0],["1997-09-10",7.5487,7.5487,7.4462,7.4667,19000.0],["1997-09-11",7.4256,7.4256,7.1179,7.1487,136400.0],["1997-09-12",7.159,7.2205,7.0667,7.0974,102600.0],["1997-09-15",7.1179,7.1179,7.0179,7.0564,77200.0],["1997-09-16",7.0564,7.1897,6.9744,7.1692,196200.0],["1997-09-17",7.2205,7.2615,7.1795,7.2103,164000.0],["1997-09-18",7.1795,7.2205,7.1385,7.2103,54800.0],["1997-09-19",7.1487,7.3436,7.1487,7.3436,61200.0],["1997-09-22",7.3436,7.3846,7.2205,7.3846,83600.0],["1997-09-23",7.3846,7.3846,7.241,7.3436,14000.0],["1997-09-24",7.2615,7.3436,7.2615,7.282,21200.0],["1997-09-25",7.3128,7.3846,7.2615,7.2923,54200.0],["1997-09-26",7.3436,7.3436,7.282,7.3231,60400.0],["1997-09-29",7.3026,7.3436,7.3026,7.3333,25400.0],["1997-09-30",7.3436,7.3846,7.3026,7.3846,17200.0],["1997-10-01",7.3846,7.3846,7.2615,7.2923,37600.0],["1997-10-02",7.3436,7.3436,7.2718,7.3128,15200.0],["1997-10-03",7.3436,7.3436,7.2615,7.3436,29200.0],["1997-10-06",7.3436,7.3436,7.282,7.3026,59400.0],["1997-10-07",7.3436,7.5897,7.3231,7.5897,172200.0],["1997-10-08",7.4667,7.7128,7.4667,7.7128,62600.0],["1997-10-09",7.7128,7.7128,7.5897,7.6513,52200.0],["1997-10-10",7.7128,7.7128,7.5692,7.7128,56600.0],["1997-10-13",7.7128,7.8564,7.7128,7.8154,65600.0],["1997-10-14",7.8564,7.8974,7.6923,7.7333,116000.0],["1997-10-15",7.7333,7.7538,7.6308,7.7026,58600.0],["1997-10-16",7.6718,7.7128,7.5897,7.6513,27200.0],["1997-10-17",7.6308,7.6718,7.4667,7.5487,76800.0],["1997-10-20",7.4256,7.5487,7.4256,7.5077,19000.0],["1997-10-21",7.5487,7.5487,7.4667,7.5487,20200.0],["1997-10-22",7.5487,7.5897,7.5077,7.5077,8200.0],["1997-10-23",7.4667,7.4667,7.3641,7.4667,17200.0],["1997-10-24",7.5077,7.5077,7.3846,7.3846,5400.0],["1997-10-27",7.3436,7.4667,7.3026,7.3026,6400.0],["1997-10-28",7.2205,7.3436,7.2205,7.2205,23800.0],["1997-10-29",7.3846,7.4667,7.3026,7.4667,26000.0],["1997-10-30",7.2615,7.3231,7.2615,7.3231,3800.0],["1997-10-31",7.282,7.4256,7.282,7.3641,1400.0],["1997-11-03",7.3436,7.4256,7.241,7.4256,26200.0],["1997-11-04",7.4256,7.4256,7.2615,7.3846,12400.0],["1997-11-05",7.4256,7.4256,7.282,7.3846,13600.0],["1997-11-06",7.4051,7.4051,7.3026,7.3846,45400.0],["1997-11-07",7.3846,7.4051,7.282,7.282,8400.0],["1997-11-10",7.3436,7.3436,7.282,7.282,7800.0],["1997-11-11",7.282,7.3026,7.241,7.241,28800.0],["1997-11-12",7.1795,7.2615,7.1538,7.2615,34400.0],["1997-11-13",7.3026,7.3026,7.2103,7.3026,26200.0],["1997-11-14",7.2205,7.3846,7.2205,7.3641,69800.0],["1997-11-17",7.3846,7.3846,7.3026,7.3846,18000.0],["1997-11-18",7.3641,7.4051,7.282,7.3846,6000.0],["1997-11-19",7.3026,7.4462,7.3026,7.4256,24200.0],["1997-11-20",7.4667,7.4667,7.4051,7.4667,7800.0],["1997-11-21",7.4769,7.4872,7.3744,7.4051,13600.0],["1997-11-24",7.5487,7.5487,7.3641,7.3641,20400.0],["1997-11-25",7.4462,7.4872,7.3436,7.4667,73800.0],["1997-11-26",7.4667,7.7333,7.4667,7.6615,51400.0],["1997-11-28",7.5897,7.7333,7.5897,7.7333,6600.0],["1997-12-01",7.7333,7.7744,7.7128,7.7744,13600.0],["1997-12-02",7.7949,7.8154,7.7436,7.8154,9200.0],["1997-12-03",7.8359,7.8359,7.7128,7.7128,11000.0],["1997-12-04",7.8359,7.8359,7.7128,7.8154,36200.0],["1997-12-05",7.7128,7.8769,7.7128,7.8769,28800.0],["1997-12-08",7.8769,7.9179,7.7744,7.9179,123600.0],["1997-12-09",7.8359,7.9385,7.7744,7.9385,95200.0],["1997-12-10",7.8517,7.8723,7.8207,7.831,34600.0],["1997-12-11",7.862,7.862,7.6657,7.769,50600.0],["1997-12-12",7.8103,7.8103,7.645,7.7484,145600.0],["1997-12-15",7.769,7.769,7.6451,7.6451,12200.0],["1997-12-16",7.6657,7.707,7.6657,7.6864,3000.0],["1997-12-17",7.6864,7.769,7.6864,7.7277,43800.0],["1997-12-18",7.769,7.7897,7.6864,7.6864,15200.0],["1997-12-19",7.6864,7.7897,7.6864,7.7277,53000.0],["1997-12-22",7.6864,7.8103,7.6864,7.769,36200.0],["1997-12-23",7.8103,7.8103,7.707,7.7587,80400.0],["1997-12-24",7.707,7.8103,7.707,7.707,1400.0],["1997-12-26",7.8103,7.8103,7.707,7.7897,25600.0],["1997-12-29",7.8517,7.9757,7.769,7.8723,68600.0],["1997-12-30",7.9343,8.0583,7.9137,7.9343,35000.0],["1997-12-31",7.9757,8.0376,7.893,7.893,57200.0],["1998-01-02",7.9963,8.017,7.893,8.017,18600.0],["1998-01-05",8.017,8.0996,7.893,8.0996,50000.0],["1998-01-06",8.0996,8.1203,7.955,8.1203,15800.0],["1998-01-07",8.1203,8.1203,7.893,7.955,18600.0],["1998-01-08",7.9963,7.9963,7.8517,7.862,28400.0],["1998-01-09",7.8413,7.8413,7.5779,7.5934,56200.0],["1998-01-12",7.6037,7.7277,7.5211,7.5831,43200.0],["1998-01-13",7.707,7.707,7.5624,7.6141,51200.0],["1998-01-14",7.645,7.7484,7.6347,7.6915,25800.0],["1998-01-15",7.769,7.769,7.6451,7.6864,17400.0],["1998-01-16",7.6864,7.769,7.6451,7.6451,25200.0],["1998-01-20",7.769,7.769,7.6657,7.6657,11600.0],["1998-01-21",7.6864,7.7897,7.645,7.7897,15800.0],["1998-01-22",7.645,7.7897,7.645,7.769,19600.0],["1998-01-23",7.8104,7.8104,7.6451,7.6451,24200.0],["1998-01-26",7.6657,7.6864,7.6657,7.6864,8000.0],["1998-01-27",7.8103,7.8103,7.6451,7.707,16200.0],["1998-01-28",7.7277,7.769,7.6451,7.7277,101800.0],["1998-01-29",7.7277,7.769,7.6451,7.6451,12000.0],["1998-01-30",7.7484,7.7484,7.645,7.7484,25600.0],["1998-02-02",7.645,7.8103,7.645,7.7794,106000.0],["1998-02-03",7.7277,7.8103,7.7277,7.8103,54400.0],["1998-02-04",7.831,7.831,7.7484,7.831,8200.0],["1998-02-05",7.7484,7.9137,7.7484,7.9137,80800.0],["1998-02-06",7.9137,7.9137,7.831,7.862,32600.0],["1998-02-09",7.9137,7.9756,7.893,7.955,107600.0],["1998-02-10",7.9756,8.2236,7.9756,8.1823,269000.0],["1998-02-11",8.2029,8.2029,8.017,8.0273,107400.0],["1998-02-12",8.0273,8.2029,8.017,8.079,129800.0],["1998-02-13",8.079,8.0996,8.0583,8.079,92600.0],["1998-02-17",8.0686,8.0893,8.017,8.0376,25600.0],["1998-02-18",8.0996,8.1719,8.0583,8.141,22800.0],["1998-02-19",8.0583,8.0583,7.893,7.9137,74800.0],["1998-02-20",7.8517,7.9963,7.8517,7.862,31200.0],["1998-02-23",7.986,7.9963,7.8827,7.9343,17600.0],["1998-02-24",7.893,8.017,7.893,8.017,88000.0],["1998-02-25",7.9756,8.1823,7.9756,8.1203,86600.0],["1998-02-26",8.1823,8.1823,8.0996,8.1823,66800.0],["1998-02-27",8.1823,8.5749,8.1823,8.3992,204800.0],["1998-03-02",8.3889,8.6575,8.3889,8.6368,77400.0],["1998-03-03",8.6575,8.6575,8.3062,8.3682,75400.0],["1998-03-04",8.3062,8.4096,8.1409,8.2236,37400.0],["1998-03-05",8.0996,8.2236,8.017,8.017,34800.0],["1998-03-06",8.1823,8.1823,7.986,8.0376,20200.0],["1998-03-09",8.141,8.1616,8.0583,8.141,18800.0],["1998-03-10",8.141,8.2443,8.0996,8.141,45800.0],["1998-03-11",8.2408,8.2616,8.2096,8.2408,33400.0],["1998-03-12",8.2825,8.2825,8.1576,8.2408,25200.0],["1998-03-13",8.1368,8.2408,8.1368,8.1784,39600.0],["1998-03-16",8.2408,8.2408,8.1576,8.1576,15000.0],["1998-03-17",8.1368,8.4073,8.1368,8.4073,93800.0],["1998-03-18",8.3033,8.3865,8.3033,8.3865,31600.0],["1998-03-19",8.3865,8.4489,8.3241,8.4073,40200.0],["1998-03-20",8.4281,8.5322,8.3241,8.4489,117600.0],["1998-03-23",8.4697,8.4697,8.3969,8.4281,33000.0],["1998-03-24",8.4489,8.4489,8.3449,8.3657,17400.0],["1998-03-25",8.4281,8.4697,8.3657,8.4697,43800.0],["1998-03-26",8.4906,8.5322,8.4489,8.4489,21800.0],["1998-03-27",8.5738,8.5738,8.4489,8.4489,35600.0],["1998-03-30",8.4489,8.4906,8.3449,8.4489,11800.0],["1998-03-31",8.4489,8.6154,8.4073,8.5738,43700.0],["1998-04-01",8.5738,8.657,8.4073,8.6154,87900.0],["1998-04-02",8.6154,8.8651,8.553,8.8235,76000.0],["1998-04-03",8.8651,9.1565,8.8651,9.1565,243200.0],["1998-04-06",9.1565,9.2813,8.9068,9.1149,25900.0],["1998-04-07",9.2813,9.2813,8.9068,8.9276,87800.0],["1998-04-08",8.99,9.2813,8.9484,9.0316,226300.0],["1998-04-09",9.0941,9.1565,8.99,8.99,49500.0],["1998-04-13",9.1565,9.4895,8.9484,9.4895,76700.0],["1998-04-14",9.323,9.3646,9.0732,9.3646,48000.0],["1998-04-15",9.4062,9.5727,9.1773,9.3854,31300.0],["1998-04-16",9.4894,9.5727,9.2813,9.2813,31900.0],["1998-04-17",9.2813,9.3438,9.0732,9.3438,15500.0],["1998-04-20",9.1149,9.323,9.094,9.1149,20700.0],["1998-04-21",9.2813,9.323,8.99,9.323,19700.0],["1998-04-22",9.2813,9.323,9.0316,9.323,18600.0],["1998-04-23",9.323,9.323,8.9484,8.9484,43800.0],["1998-04-24",8.99,9.0316,8.8235,8.99,10800.0],["1998-04-27",8.99,8.99,8.4906,8.6154,27600.0],["1998-04-28",8.7403,8.7403,8.4906,8.4906,57900.0],["1998-04-29",8.657,8.657,8.4073,8.4281,20000.0],["1998-04-30",8.7403,8.9484,8.657,8.6987,69100.0],["1998-05-01",8.7403,8.8651,8.4906,8.8651,38600.0],["1998-05-04",8.4906,8.8235,8.4906,8.6154,51600.0],["1998-05-05",8.8235,8.8235,8.4906,8.5322,21400.0],["1998-05-06",8.657,8.7403,8.4073,8.4073,25600.0],["1998-05-07",8.3241,8.5738,8.3241,8.4073,24700.0],["1998-05-08",8.4906,8.4906,8.3241,8.4073,26500.0],["1998-05-11",8.3241,8.5738,8.3241,8.4489,7500.0],["1998-05-12",8.4489,8.4906,8.3241,8.4906,43000.0],["1998-05-13",8.4073,8.4906,8.3865,8.4906,59800.0],["1998-05-14",8.4906,8.4906,8.4073,8.4281,23300.0],["1998-05-15",8.3241,8.4906,8.3241,8.4697,19800.0],["1998-05-18",8.3865,8.4489,8.3865,8.4073,65100.0],["1998-05-19",8.4697,8.5738,8.4073,8.4073,40400.0],["1998-05-20",8.9068,9.2397,8.657,8.7611,294900.0],["1998-05-21",8.8235,8.99,8.7403,8.99,259700.0],["1998-05-22",8.9068,9.1565,8.6779,9.1565,483400.0],["1998-05-26",8.8235,9.0732,8.657,8.7403,136000.0],["1998-05-27",8.3241,8.657,7.7414,7.783,124100.0],["1998-05-28",7.9911,8.5322,7.9911,8.3241,107400.0],["1998-05-29",8.5322,8.5738,8.1576,8.3657,98900.0],["1998-06-01",8.3657,8.5738,8.2408,8.4489,187300.0],["1998-06-02",8.3241,8.5946,8.3241,8.5322,116000.0],["1998-06-03",8.3657,8.6154,8.3657,8.4906,25100.0],["1998-06-04",8.5738,8.657,8.3657,8.5322,23500.0],["1998-06-05",8.5114,8.5738,8.4073,8.4697,33600.0],["1998-06-08",8.4906,8.8443,8.4489,8.8443,102000.0],["1998-06-09",8.8235,9.0524,8.8235,9.0108,232600.0],["1998-06-10",9.134,9.134,8.9664,9.0921,90700.0],["1998-06-11",9.0083,9.0292,8.8407,8.9245,233400.0],["1998-06-12",8.9664,8.9664,8.8407,8.9454,230000.0],["1998-06-15",8.7988,8.9245,8.7569,8.9245,38100.0],["1998-06-16",8.7988,8.8826,8.7988,8.8721,156600.0],["1998-06-17",9.134,9.1759,8.9245,9.0921,354700.0],["1998-06-18",9.0502,9.0502,8.7569,8.7569,67700.0],["1998-06-19",8.8826,8.8826,8.6312,8.715,149800.0],["1998-06-22",8.7988,8.8407,8.6312,8.8407,9000.0],["1998-06-23",8.7988,9.0502,8.7988,9.0502,47400.0],["1998-06-24",8.9664,9.0921,8.7569,9.0502,51500.0],["1998-06-25",9.0502,9.0502,9.0083,9.0293,11300.0],["1998-06-26",9.0083,9.2178,8.9664,9.134,79500.0],["1998-06-29",8.9664,9.5111,8.9664,9.3854,224800.0],["1998-06-30",9.3854,11.4594,9.3016,11.4384,759900.0],["1998-07-01",10.5167,10.5586,9.8882,10.2234,419200.0],["1998-07-02",10.3072,10.3072,10.0558,10.2234,84100.0],["1998-07-06",10.0558,10.1815,9.9301,10.0977,63900.0],["1998-07-07",10.0558,10.1396,9.9301,10.1396,28800.0],["1998-07-08",10.0558,10.4329,10.0558,10.391,83500.0],["1998-07-09",10.3072,10.391,10.0139,10.1396,51000.0],["1998-07-10",10.1815,10.1815,9.972,10.0977,39400.0],["1998-07-13",9.972,10.3072,9.972,10.3072,72500.0],["1998-07-14",10.391,10.391,10.2234,10.37,9700.0],["1998-07-15",10.1396,10.391,10.0558,10.2234,17700.0],["1998-07-16",10.3072,10.3491,10.1396,10.2862,22900.0],["1998-07-17",10.2862,10.2862,10.0767,10.0977,13800.0],["1998-07-20",10.0767,10.3072,10.0767,10.1815,31500.0],["1998-07-21",10.0977,10.3072,10.0977,10.3072,23000.0],["1998-07-22",10.391,10.391,10.0558,10.0558,44900.0],["1998-07-23",10.0977,10.0977,9.9301,9.951,15600.0],["1998-07-24",10.0977,10.1186,9.8882,10.0558,24400.0],["1998-07-27",9.951,10.0139,9.6368,9.8044,53400.0],["1998-07-28",9.6368,9.8463,9.5949,9.5949,48800.0],["1998-07-29",9.5949,9.7206,9.5949,9.7206,20200.0],["1998-07-30",9.5949,9.8044,9.5949,9.7206,37800.0],["1998-07-31",9.8463,9.8463,9.3016,9.3016,103900.0],["1998-08-03",9.3854,9.6368,9.2597,9.3854,105700.0],["1998-08-04",9.3435,9.3644,9.0921,9.0921,89400.0],["1998-08-05",9.2597,9.3854,9.134,9.2178,46700.0],["1998-08-06",9.2178,9.3854,9.134,9.3854,59300.0],["1998-08-07",9.3854,9.4273,9.1549,9.2597,96500.0],["1998-08-10",9.3854,9.3854,9.2178,9.2178,23600.0],["1998-08-11",9.134,9.3016,8.9664,8.9874,86700.0],["1998-08-12",9.0083,9.2178,9.0083,9.134,55000.0],["1998-08-13",9.0292,9.0502,8.736,8.9664,27200.0],["1998-08-14",8.9873,9.134,8.8198,9.0502,70700.0],["1998-08-17",8.9664,9.0083,8.7988,8.7988,47000.0],["1998-08-18",8.7988,8.9664,8.6731,8.9036,61800.0],["1998-08-19",8.9036,9.134,8.7988,8.8931,49400.0],["1998-08-20",8.8826,9.0502,8.8407,8.9245,80700.0],["1998-08-21",8.9245,8.9664,8.3798,8.4846,73700.0],["1998-08-24",8.3379,9.2178,8.3379,9.2178,130000.0],["1998-08-25",9.2178,9.3016,9.0502,9.0711,58500.0],["1998-08-26",8.9664,8.9664,8.5474,8.715,99800.0],["1998-08-27",8.3798,8.6312,8.0446,8.4008,98500.0],["1998-08-28",8.5474,8.5474,8.3484,8.3798,63300.0],["1998-08-31",8.317,8.4217,8.296,8.3379,65200.0],["1998-09-01",8.3798,8.715,8.3798,8.6731,44800.0],["1998-09-02",8.715,8.8198,8.5684,8.7569,22600.0],["1998-09-03",8.8617,8.8617,8.736,8.7569,9200.0],["1998-09-04",8.7883,8.8198,8.5474,8.5474,28600.0],["1998-09-08",8.4846,9.1968,8.4846,9.1968,45000.0],["1998-09-09",9.1766,9.1766,8.8602,8.8602,19100.0],["1998-09-10",8.6492,8.9445,8.1007,8.1007,76300.0],["1998-09-11",8.4382,8.7758,8.3539,8.7336,50500.0],["1998-09-14",8.4382,8.9024,8.4382,8.8391,25500.0],["1998-09-15",8.9024,9.1133,8.8813,9.1133,71700.0],["1998-09-16",8.8602,9.1977,8.8602,8.8602,17000.0],["1998-09-17",8.607,8.9445,8.607,8.8391,16600.0],["1998-09-18",9.1133,9.2399,8.7758,9.1766,85300.0],["1998-09-21",8.8602,9.1133,8.8602,9.0078,29600.0],["1998-09-22",9.0078,9.0711,8.8602,9.0711,25700.0],["1998-09-23",9.1133,9.1133,8.7758,8.8813,41700.0],["1998-09-24",8.8813,8.9445,8.7758,8.818,19900.0],["1998-09-25",8.9445,8.9445,8.7758,8.8496,33200.0],["1998-09-28",8.9445,8.9445,8.818,8.818,220800.0],["1998-09-29",8.818,8.9024,8.6703,8.7336,59000.0],["1998-09-30",8.6914,8.7336,8.6703,8.7125,185700.0],["1998-10-01",8.7125,8.7125,8.607,8.6914,58100.0],["1998-10-02",8.607,8.6492,8.3117,8.3117,63800.0],["1998-10-05",8.3961,8.3961,7.9109,8.0796,90400.0],["1998-10-06",8.2062,8.2273,7.3413,7.51,150000.0],["1998-10-07",7.5944,7.6788,7.2569,7.51,72800.0],["1998-10-08",7.4468,7.4468,7.0037,7.2569,191700.0],["1998-10-09",7.2569,7.5522,7.1725,7.2991,57000.0],["1998-10-12",7.5522,7.721,7.3413,7.4257,40100.0],["1998-10-13",7.3835,7.6155,7.3835,7.6155,43400.0],["1998-10-14",7.6155,8.1429,7.6155,8.0163,33900.0],["1998-10-15",8.0585,8.2273,7.8476,8.2273,58900.0],["1998-10-16",8.1007,8.4382,8.1007,8.4382,36800.0],["1998-10-19",8.4382,8.4382,8.2062,8.2906,108800.0],["1998-10-20",8.2695,8.5226,8.2695,8.4382,43300.0],["1998-10-21",8.2695,8.4804,8.2695,8.4382,71400.0],["1998-10-22",8.4382,8.4804,8.2695,8.4171,90800.0],["1998-10-23",8.3539,8.4382,8.3117,8.3961,63500.0],["1998-10-26",8.3961,8.6281,8.3539,8.607,82200.0],["1998-10-27",8.5648,8.6492,8.5648,8.607,89500.0],["1998-10-28",8.6281,9.1133,8.6281,9.0289,132400.0],["1998-10-29",9.0711,9.2399,8.9656,9.2399,143500.0],["1998-10-30",9.1766,9.1977,8.9867,9.0289,72500.0],["1998-11-02",9.0711,9.2821,9.05,9.0922,32700.0],["1998-11-03",8.9656,9.2821,8.9656,9.2821,16600.0],["1998-11-04",9.1555,9.2821,9.1555,9.2399,32600.0],["1998-11-05",9.1555,9.2821,9.05,9.2399,61000.0],["1998-11-06",9.2821,9.3664,9.2399,9.2399,49100.0],["1998-11-09",9.2188,9.2821,9.1977,9.2188,37100.0],["1998-11-10",9.1977,9.3665,9.0711,9.3665,18000.0],["1998-11-11",9.3665,9.3665,9.0289,9.0289,11400.0],["1998-11-12",9.0711,9.2188,8.9024,9.1028,52700.0],["1998-11-13",9.0922,9.1028,8.8813,8.9024,31100.0],["1998-11-16",9.0078,9.1133,8.8813,9.1133,43400.0],["1998-11-17",8.9867,9.1133,8.9867,9.1028,27000.0],["1998-11-18",9.0289,9.4086,9.0289,9.4086,45300.0],["1998-11-19",9.3665,9.6618,9.3665,9.6196,49400.0],["1998-11-20",9.4508,9.704,9.4508,9.6618,50400.0],["1998-11-23",9.5352,10.0837,9.5352,9.9993,67400.0],["1998-11-24",9.9571,9.9571,9.704,9.8306,145100.0],["1998-11-25",9.8306,9.8306,9.6196,9.7462,25000.0],["1998-11-27",9.6196,9.9571,9.6196,9.9149,3000.0],["1998-11-30",9.6196,9.7884,9.4719,9.6407,49000.0],["1998-12-01",9.5563,10.0415,9.5563,10.0415,68000.0],["1998-12-02",10.0837,10.0837,9.8938,9.9149,95500.0],["1998-12-03",9.9149,9.9149,9.2821,9.4508,52000.0],["1998-12-04",9.2821,9.4508,9.0289,9.3032,77400.0],["1998-12-07",9.4508,9.4508,9.3032,9.4508,9300.0],["1998-12-08",9.3665,9.6196,9.0289,9.5352,74700.0],["1998-12-09",9.6032,9.7944,9.5182,9.7944,54600.0],["1998-12-10",9.6882,9.7307,9.0933,9.3482,56000.0],["1998-12-11",9.0508,9.3483,9.0083,9.3058,12900.0],["1998-12-14",9.1783,9.3483,9.0933,9.2633,100800.0],["1998-12-15",9.2739,9.2739,8.7959,8.8384,114300.0],["1998-12-16",8.9233,8.9658,8.6684,8.8384,151900.0],["1998-12-17",8.7109,9.3483,8.7109,9.327,46100.0],["1998-12-18",9.327,9.3483,9.1783,9.1783,88500.0],["1998-12-21",9.157,9.3908,9.0933,9.2845,65800.0],["1998-12-22",9.2208,9.3058,9.0296,9.242,35500.0],["1998-12-23",9.1995,9.2633,9.0933,9.1783,36000.0],["1998-12-24",9.1995,9.2208,9.0933,9.1995,5100.0],["1998-12-28",9.1145,9.412,9.1145,9.2739,72000.0],["1998-12-29",9.2845,9.4545,9.0933,9.3589,33400.0],["1998-12-30",9.3058,9.3908,8.8384,9.0508,109000.0],["1998-12-31",8.8808,9.0508,8.8383,9.0083,170300.0],["1999-01-04",9.0296,9.242,8.8808,9.1145,114100.0],["1999-01-05",9.157,9.242,9.0083,9.1783,72800.0],["1999-01-06",9.1995,9.1995,9.0721,9.1358,37700.0],["1999-01-07",9.157,9.157,8.8383,8.9446,64500.0],["1999-01-08",9.0933,9.0933,8.8596,8.9871,35900.0],["1999-01-11",8.9021,8.9233,8.7959,8.849,42200.0],["1999-01-12",8.7959,8.849,8.6259,8.7746,46600.0],["1999-01-13",8.5197,8.7534,8.4134,8.7534,29000.0],["1999-01-14",8.5834,8.7534,8.5409,8.5409,6900.0],["1999-01-15",8.4134,8.5409,8.3284,8.4028,98800.0],["1999-01-19",8.4134,8.4559,8.116,8.116,63500.0],["1999-01-20",8.116,8.1585,8.0735,8.1372,61700.0],["1999-01-21",8.1372,8.1372,7.946,7.9885,18400.0],["1999-01-22",7.946,8.0098,7.9035,7.9673,41200.0],["1999-01-25",7.946,8.3284,7.946,8.286,82300.0],["1999-01-26",8.286,8.3709,8.2222,8.3709,76100.0],["1999-01-27",8.2647,8.3072,8.2222,8.2435,159500.0],["1999-01-28",8.286,8.3709,8.2647,8.3284,20500.0],["1999-01-29",8.3709,8.4984,8.1585,8.2435,78500.0],["1999-02-01",8.201,8.4984,8.1585,8.1797,24000.0],["1999-02-02",8.201,8.3284,8.1797,8.2647,72900.0],["1999-02-03",8.2647,8.4559,8.2222,8.4559,54000.0],["1999-02-04",8.3072,8.3497,8.2647,8.2647,39700.0],["1999-02-05",8.1797,8.2859,8.1797,8.201,27700.0],["1999-02-08",8.2435,8.286,8.0947,8.2435,63200.0],["1999-02-09",8.1585,8.1585,7.946,8.0522,41300.0],["1999-02-10",7.946,8.0735,7.946,8.031,63400.0],["1999-02-11",8.031,8.3709,7.9885,8.286,103400.0],["1999-02-12",8.1585,8.2435,7.9885,8.1585,61300.0],["1999-02-16",8.0947,8.1585,7.9248,8.0735,17800.0],["1999-02-17",7.9035,8.0735,7.8398,7.8823,253300.0],["1999-02-18",7.861,7.9885,7.7336,7.9035,30400.0],["1999-02-19",7.861,7.9035,7.7336,7.7548,41900.0],["1999-02-22",7.7336,8.286,7.7336,8.286,47500.0],["1999-02-23",8.286,8.3284,7.9885,8.1585,19100.0],["1999-02-24",8.1585,8.201,8.116,8.201,104200.0],["1999-02-25",8.1372,8.201,8.0947,8.201,127000.0],["1999-02-26",8.1797,8.2435,8.1372,8.201,35600.0],["1999-03-01",8.201,8.201,8.1585,8.1797,63600.0],["1999-03-02",8.116,8.201,8.116,8.1797,10700.0],["1999-03-03",8.1797,8.201,8.1585,8.1797,44400.0],["1999-03-04",8.1585,8.2647,8.1585,8.2435,38900.0],["1999-03-05",8.3284,8.4134,8.286,8.4134,33100.0],["1999-03-08",8.3709,9.412,8.3709,8.9658,143400.0],["1999-03-09",8.9658,9.2633,8.8384,9.1358,41200.0],["1999-03-10",9.1615,9.2471,9.0759,9.1615,18600.0],["1999-03-11",9.1401,9.1615,8.9046,9.0759,50300.0],["1999-03-12",8.9046,9.1615,8.819,8.8618,47400.0],["1999-03-15",8.8618,8.9046,8.7334,8.8832,18600.0],["1999-03-16",8.7334,8.8832,8.6049,8.7334,57600.0],["1999-03-17",8.712,8.7334,8.5621,8.7334,36600.0],["1999-03-18",8.5835,8.8618,8.5835,8.6906,27000.0],["1999-03-19",8.6049,8.7334,8.5835,8.5835,44500.0],["1999-03-22",8.6049,8.6049,8.5835,8.5835,41300.0],["1999-03-23",8.5835,8.6049,8.3481,8.3481,56200.0],["1999-03-24",8.3481,8.3909,7.9628,8.1126,30700.0],["1999-03-25",8.0056,8.2197,8.0056,8.1447,94800.0],["1999-03-26",8.3481,8.3909,8.1982,8.3053,28200.0],["1999-03-29",8.3053,8.3481,8.1982,8.241,51500.0],["1999-03-30",8.2839,8.2839,8.1982,8.2196,41000.0],["1999-03-31",8.2625,8.2625,7.7915,7.8344,314500.0],["1999-04-01",8.2196,8.4123,7.9628,8.3267,50200.0],["1999-04-05",8.4979,8.6692,8.2625,8.6692,74200.0],["1999-04-06",8.5621,8.6478,8.134,8.2839,88600.0],["1999-04-07",8.0056,8.0698,7.8772,8.0698,51000.0],["1999-04-08",7.9628,8.0912,7.8344,8.0912,48500.0],["1999-04-09",8.0484,8.2625,8.0484,8.2196,50900.0],["1999-04-12",8.027,9.2471,8.027,9.2471,114100.0],["1999-04-13",9.1187,9.1187,8.8618,9.0116,174100.0],["1999-04-14",8.926,9.2471,8.9046,9.2471,72400.0],["1999-04-15",9.1615,9.2685,8.8618,9.0652,104700.0],["1999-04-16",9.033,9.2471,9.033,9.1615,101900.0],["1999-04-19",9.1401,9.2471,8.9474,9.2043,60100.0],["1999-04-20",9.0116,9.1401,8.8404,9.0866,131700.0],["1999-04-21",8.9474,9.2899,8.9046,9.1187,135800.0],["1999-04-22",8.9046,9.3755,8.9046,9.3327,156800.0],["1999-04-23",9.2471,9.3541,8.7762,9.033,36700.0],["1999-04-26",8.9688,9.0116,8.6478,8.6478,142700.0],["1999-04-27",8.9046,9.0759,8.6478,8.9902,74300.0],["1999-04-28",8.9046,9.2471,8.7762,9.0759,71600.0],["1999-04-29",9.2043,9.2257,8.9902,9.033,17000.0],["1999-04-30",9.033,9.2471,8.9902,9.2471,54400.0],["1999-05-03",9.0545,9.3327,9.033,9.3113,129600.0],["1999-05-04",9.2685,9.2899,9.0759,9.1294,18900.0],["1999-05-05",9.1187,9.2471,8.9688,9.0009,53900.0],["1999-05-06",8.9902,9.0545,8.9688,8.9688,140900.0],["1999-05-07",8.9688,8.9902,8.6478,8.6906,108900.0],["1999-05-10",8.7762,8.8618,8.6478,8.7762,106500.0],["1999-05-11",8.6906,8.7762,8.5621,8.6263,144400.0],["1999-05-12",8.5621,8.6478,8.5621,8.6263,41600.0],["1999-05-13",8.6049,8.8404,8.5621,8.8404,45000.0],["1999-05-14",8.819,8.8618,8.7334,8.7548,84400.0],["1999-05-17",8.712,8.8618,8.6477,8.7334,17100.0],["1999-05-18",8.9046,9.0759,8.8404,8.8404,56900.0],["1999-05-19",8.8618,9.1615,8.8618,9.1187,158900.0],["1999-05-20",9.1401,9.2257,9.033,9.1187,94700.0],["1999-05-21",9.0973,9.2257,9.0545,9.2043,209300.0],["1999-05-24",9.1829,9.2471,9.0545,9.1508,182200.0],["1999-05-25",9.1401,9.1401,8.9046,8.9046,11400.0],["1999-05-26",8.9902,9.0545,8.9474,8.9474,16500.0],["1999-05-27",8.9474,9.0545,8.9474,9.0223,16600.0],["1999-05-28",9.033,9.2043,8.9902,9.1401,38700.0],["1999-06-01",8.9902,9.033,8.9046,9.033,81700.0],["1999-06-02",8.9046,9.0116,8.8618,9.0116,54000.0],["1999-06-03",8.9902,9.0116,8.9046,8.9046,40600.0],["1999-06-04",8.8832,8.9046,8.7334,8.7334,27300.0],["1999-06-07",8.7548,8.7762,8.6906,8.7762,22700.0],["1999-06-08",8.7762,8.9474,8.7762,8.819,86000.0],["1999-06-09",9.0175,9.0175,8.6723,8.8017,20500.0],["1999-06-10",8.7154,8.9312,8.6723,8.7586,37300.0],["1999-06-11",8.7154,8.8017,8.6292,8.7694,31300.0],["1999-06-14",8.6507,8.7802,8.1977,8.284,57700.0],["1999-06-15",8.284,8.4134,8.284,8.4134,19700.0],["1999-06-16",8.4997,8.586,8.3271,8.4458,86500.0],["1999-06-17",8.435,8.5429,8.3703,8.3703,61100.0],["1999-06-18",8.5213,8.5213,8.3487,8.4781,87700.0],["1999-06-21",8.4781,8.4781,8.3271,8.3595,218400.0],["1999-06-22",8.3487,8.5429,8.3487,8.4781,65900.0],["1999-06-23",8.6292,8.6723,8.4134,8.586,68100.0],["1999-06-24",8.5644,8.7154,8.3271,8.3271,26700.0],["1999-06-25",8.3271,8.4997,8.284,8.284,30500.0],["1999-06-28",8.3056,8.6723,8.284,8.586,32700.0],["1999-06-29",8.6723,8.8017,8.6723,8.8017,68800.0],["1999-06-30",8.8017,9.1469,8.7154,9.1469,159300.0],["1999-07-01",8.9959,9.3195,8.9959,9.1038,116800.0],["1999-07-02",9.1038,9.3411,9.0175,9.2763,91400.0],["1999-07-06",9.2116,9.3411,9.19,9.2548,26300.0],["1999-07-07",9.2548,9.2763,9.039,9.093,19100.0],["1999-07-08",9.1038,9.1038,8.888,8.9312,36600.0],["1999-07-09",8.9312,9.4058,8.9096,9.2871,113300.0],["1999-07-12",9.1954,9.3842,9.1954,9.2763,61600.0],["1999-07-13",9.1469,9.3195,9.1469,9.1793,20700.0],["1999-07-14",9.1847,9.2332,9.0175,9.1038,24400.0],["1999-07-15",9.0175,9.4058,8.888,9.3195,80900.0],["1999-07-16",9.0175,9.4058,9.0175,9.4058,122200.0],["1999-07-19",9.1685,9.3626,9.0606,9.1038,32700.0],["1999-07-20",9.039,9.0606,8.888,8.9743,54300.0],["1999-07-21",8.9096,9.1038,8.9096,8.9635,51600.0],["1999-07-22",8.9527,8.9743,8.888,8.9743,46400.0],["1999-07-23",8.9743,8.9743,8.8449,8.8449,27800.0],["1999-07-26",8.9743,8.9743,8.7586,8.9096,37200.0],["1999-07-27",8.9312,8.9312,8.7586,8.7802,22700.0],["1999-07-28",8.8017,8.888,8.7586,8.888,47800.0],["1999-07-29",8.888,8.888,8.6507,8.6939,108700.0],["1999-07-30",8.7154,8.8017,8.6076,8.7154,52200.0],["1999-08-02",8.7154,8.9312,8.586,8.586,12000.0],["1999-08-03",8.586,8.7802,8.5429,8.6831,52200.0],["1999-08-04",8.6292,8.6292,8.5429,8.6184,56400.0],["1999-08-05",8.6076,8.6076,8.5213,8.5429,37300.0],["1999-08-06",8.5213,8.6076,8.4997,8.4997,30700.0],["1999-08-09",8.4997,8.5429,8.4566,8.4781,27100.0],["1999-08-10",8.5213,8.6292,8.4566,8.6292,62500.0],["1999-08-11",8.6076,8.8017,8.4997,8.8017,21500.0],["1999-08-12",8.586,8.888,8.586,8.888,36900.0],["1999-08-13",8.888,8.9743,8.8233,8.9743,71700.0],["1999-08-16",8.9743,9.0606,8.6939,9.0606,41500.0],["1999-08-17",8.9743,9.1469,8.9312,9.1469,27900.0],["1999-08-18",9.0606,9.2332,9.0175,9.2332,32500.0],["1999-08-19",9.1253,9.2332,8.9312,9.1361,22800.0],["1999-08-20",8.9743,9.1685,8.9312,9.1253,59900.0],["1999-08-23",9.093,9.2332,8.888,8.888,51900.0],["1999-08-24",8.888,9.0175,8.7586,8.791,119500.0],["1999-08-25",8.8017,8.9312,8.7802,8.9312,25400.0],["1999-08-26",8.8017,9.1469,8.8017,9.1038,26900.0],["1999-08-27",9.0175,9.1038,8.888,8.888,19700.0],["1999-08-30",8.8449,9.0606,8.7154,8.9527,62000.0],["1999-08-31",8.7586,8.9312,8.7586,8.8665,44600.0],["1999-09-01",8.7802,9.0175,8.7802,9.0175,24700.0],["1999-09-02",8.7586,9.0175,8.7586,8.8233,38800.0],["1999-09-03",8.8665,9.0175,8.8017,8.942,33000.0],["1999-09-07",8.8449,8.8665,8.7586,8.8233,62400.0],["1999-09-08",8.8311,8.9617,8.8203,8.8746,27600.0],["1999-09-09",8.7876,8.8311,8.7006,8.7768,12900.0],["1999-09-10",8.7006,8.7876,8.7006,8.7441,19900.0],["1999-09-13",8.7659,8.7876,8.7006,8.7659,12100.0],["1999-09-14",8.7441,8.7876,8.6789,8.7006,11800.0],["1999-09-15",8.7659,8.9181,8.7224,8.9181,17500.0],["1999-09-16",8.9181,8.9181,8.7006,8.7006,45900.0],["1999-09-17",8.7224,8.7441,8.3744,8.6571,141300.0],["1999-09-20",8.6354,8.6571,8.4396,8.4396,24800.0],["1999-09-21",8.4396,8.5266,8.3091,8.3744,69200.0],["1999-09-22",8.3526,8.3744,8.2438,8.2656,27100.0],["1999-09-23",8.2982,8.3526,8.2656,8.2656,177400.0],["1999-09-24",8.2656,8.3526,8.1351,8.3309,94800.0],["1999-09-27",8.2656,8.4396,8.2656,8.3635,44900.0],["1999-09-28",8.2874,8.5266,8.2221,8.3744,68200.0],["1999-09-29",8.3526,8.5266,8.3526,8.4015,18200.0],["1999-09-30",8.3744,8.4614,8.3526,8.4614,49600.0],["1999-10-01",8.3526,8.6136,8.3526,8.5919,85400.0],["1999-10-04",8.5701,8.6136,8.3961,8.5049,31000.0],["1999-10-05",8.5049,8.6571,8.4614,8.494,37000.0],["1999-10-06",8.494,8.494,8.3526,8.4396,26300.0],["1999-10-07",8.3961,8.4179,8.3526,8.3526,26900.0],["1999-10-08",8.3744,8.3961,8.3309,8.3309,41400.0],["1999-10-11",8.2656,8.3526,8.2221,8.3417,25400.0],["1999-10-12",8.3417,8.3526,8.3309,8.3526,26500.0],["1999-10-13",8.3744,8.4396,8.2221,8.3961,39200.0],["1999-10-14",8.3961,8.4396,8.3526,8.4396,27600.0],["1999-10-15",8.2873,8.4396,8.2873,8.3961,26100.0],["1999-10-18",8.3526,8.5701,8.3526,8.4396,31400.0],["1999-10-19",8.3744,8.6136,8.3744,8.494,60900.0],["1999-10-20",8.4396,8.5701,8.3961,8.4831,76600.0],["1999-10-21",8.4396,8.5266,8.2656,8.3526,36100.0],["1999-10-22",8.2656,8.5266,8.2656,8.3744,86000.0],["1999-10-25",8.2873,8.3526,8.2221,8.2438,27000.0],["1999-10-26",8.2656,8.4614,8.2656,8.3526,91300.0],["1999-10-27",8.2656,8.4396,8.2656,8.3526,39300.0],["1999-10-28",8.3091,8.6136,8.3091,8.5701,86800.0],["1999-10-29",8.5484,8.7006,8.5049,8.5701,60900.0],["1999-11-01",8.5701,8.7006,8.4179,8.6789,57600.0],["1999-11-02",8.5701,8.7876,8.5266,8.7876,67200.0],["1999-11-03",8.7876,9.0487,8.7876,9.0487,51100.0],["1999-11-04",9.0269,9.1357,8.9181,9.0487,72800.0],["1999-11-05",9.016,9.0487,8.9834,9.0269,31600.0],["1999-11-08",8.8746,9.0487,8.8311,8.8964,34700.0],["1999-11-09",8.9399,8.9399,8.7441,8.7985,35700.0],["1999-11-10",8.8529,8.8529,8.6136,8.6463,35700.0],["1999-11-11",8.6136,8.6789,8.4831,8.5266,46500.0],["1999-11-12",8.5919,8.7876,8.5484,8.7659,45800.0],["1999-11-15",8.6354,8.8746,8.6354,8.7876,25200.0],["1999-11-16",8.7006,8.9616,8.6571,8.7441,47000.0],["1999-11-17",8.6354,8.8311,8.6354,8.7876,17400.0],["1999-11-18",8.7876,8.7876,8.6354,8.7006,72900.0],["1999-11-19",8.7441,8.7659,8.6571,8.7441,21400.0],["1999-11-22",8.7659,8.7659,8.7006,8.7006,14700.0],["1999-11-23",8.6571,8.7441,8.5919,8.5919,44700.0],["1999-11-24",8.5919,8.7224,8.5919,8.6571,42700.0],["1999-11-26",8.6571,8.7441,8.5919,8.6571,10600.0],["1999-11-29",8.6571,8.7006,8.5919,8.6354,33900.0],["1999-11-30",8.5919,8.6571,8.5701,8.6136,49000.0],["1999-12-01",8.5701,8.5919,8.4831,8.5049,36000.0],["1999-12-02",8.5049,8.5266,8.4396,8.4831,18400.0],["1999-12-03",8.4831,8.5049,8.4831,8.5049,23800.0],["1999-12-06",8.4831,8.5484,8.3961,8.4396,65000.0],["1999-12-07",8.5049,8.6354,8.3961,8.5701,78500.0],["1999-12-08",8.6219,8.6877,8.5122,8.6877,28600.0],["1999-12-09",8.5341,8.6,8.5122,8.5122,17900.0],["1999-12-10",8.5122,8.6,8.4244,8.4244,38500.0],["1999-12-13",8.4244,8.5561,8.3806,8.5012,35100.0],["1999-12-14",8.4903,8.5341,8.4025,8.4025,26100.0],["1999-12-15",8.4464,8.5341,8.3806,8.5341,45600.0],["1999-12-16",8.4025,8.5561,8.3806,8.5122,52100.0],["1999-12-17",8.5561,8.5561,8.1173,8.1173,129600.0],["1999-12-20",8.1173,8.2928,8.0296,8.227,35500.0],["1999-12-21",8.227,8.2489,8.0734,8.2489,15500.0],["1999-12-22",8.0954,8.2928,8.0734,8.1612,11200.0],["1999-12-23",8.1612,8.3586,8.0954,8.0954,32900.0],["1999-12-27",8.0954,8.1392,7.9418,8.0076,157100.0],["1999-12-28",8.0954,8.1392,7.9857,8.0405,61200.0],["1999-12-29",8.0296,8.5122,7.9857,8.5122,35300.0],["1999-12-30",8.4244,8.6658,8.4244,8.4244,69600.0],["1999-12-31",8.6438,8.6438,8.2928,8.3806,19100.0],["2000-01-03",8.3148,8.578,8.227,8.2489,102400.0],["2000-01-04",8.2489,8.2489,8.0515,8.0625,107500.0],["2000-01-05",8.0734,8.1283,8.0515,8.0515,72500.0],["2000-01-06",8.0515,8.0734,8.0515,8.0515,33100.0],["2000-01-07",8.0734,8.227,7.9857,8.1283,91600.0],["2000-01-10",8.1173,8.227,8.1173,8.1173,65400.0],["2000-01-11",8.1173,8.1392,8.0296,8.0296,92200.0],["2000-01-12",8.0296,8.0734,7.9857,8.0296,18200.0],["2000-01-13",8.0076,8.0295,7.9857,8.0076,45200.0],["2000-01-14",8.0296,8.1173,7.7882,7.854,63800.0],["2000-01-18",7.7882,7.8979,7.6566,7.6785,42400.0],["2000-01-19",7.7663,8.0076,7.7224,7.9199,78000.0],["2000-01-20",8.0295,8.0954,7.7663,8.0954,57800.0],["2000-01-21",8.0734,8.0954,7.9857,8.0954,62600.0],["2000-01-24",8.0734,8.0954,7.8102,7.8102,59100.0],["2000-01-25",7.8102,8.0076,7.8102,7.8321,51000.0],["2000-01-26",7.9418,7.9418,7.6347,7.6566,71300.0],["2000-01-27",7.6566,7.8102,7.4153,7.4153,50000.0],["2000-01-28",7.514,7.6127,7.3933,7.525,72600.0],["2000-01-31",7.5469,7.5469,7.3714,7.4153,132000.0],["2000-02-01",7.4372,7.4591,7.2398,7.4153,73900.0],["2000-02-02",7.3933,7.4591,7.152,7.3933,30600.0],["2000-02-03",7.3714,7.4153,7.1301,7.1739,52700.0],["2000-02-04",7.1959,7.3714,7.1081,7.3714,46600.0],["2000-02-07",7.3275,7.3714,6.9546,6.9875,75700.0],["2000-02-08",7.0642,7.152,6.6035,6.7571,135000.0],["2000-02-09",6.6694,7.0423,6.6694,6.6694,240400.0],["2000-02-10",6.9326,6.9326,6.6474,6.7571,133300.0],["2000-02-11",6.7571,6.8229,6.3183,6.5377,90400.0],["2000-02-14",6.5597,6.6913,6.3403,6.5816,48200.0],["2000-02-15",6.3842,6.5816,6.2086,6.5377,92800.0],["2000-02-16",6.4938,6.5816,6.45,6.5816,35100.0],["2000-02-17",6.5816,6.7132,6.4061,6.5816,59300.0],["2000-02-18",6.5597,6.5597,6.4061,6.4719,32000.0],["2000-02-22",6.4938,6.5158,6.3183,6.3951,61100.0],["2000-02-23",6.4061,6.5158,6.3403,6.4719,50400.0],["2000-02-24",6.45,6.45,6.2306,6.2306,39800.0],["2000-02-25",6.3183,6.3842,6.2306,6.2306,42200.0],["2000-02-28",6.2964,6.2964,6.0551,6.1428,81100.0],["2000-02-29",6.2745,6.4938,6.2196,6.428,137200.0],["2000-03-01",6.4061,6.4938,6.2306,6.3842,71700.0],["2000-03-02",6.3183,6.3183,6.1428,6.2525,89800.0],["2000-03-03",6.2525,6.3622,6.2306,6.2525,29400.0],["2000-03-06",6.2964,6.3403,6.2964,6.3183,18800.0],["2000-03-07",6.2964,6.4061,5.9673,5.9673,79500.0],["2000-03-08",6.1086,6.3085,6.042,6.3085,48200.0],["2000-03-09",6.2641,6.6639,6.1308,6.6639,69800.0],["2000-03-10",6.4862,6.5084,6.2197,6.2641,44300.0],["2000-03-13",6.3529,6.3974,6.0864,6.0864,43300.0],["2000-03-14",6.2419,6.2419,6.1086,6.1308,68900.0],["2000-03-15",6.153,6.153,6.0864,6.1086,86800.0],["2000-03-16",6.3974,6.6195,6.153,6.6195,34900.0],["2000-03-17",6.464,6.775,6.2641,6.775,38000.0],["2000-03-20",6.5751,7.2859,6.5751,6.9083,127900.0],["2000-03-21",6.8861,7.1526,6.8861,6.9749,65800.0],["2000-03-22",6.9971,7.5524,6.9749,7.4858,103700.0],["2000-03-23",7.3747,7.9301,7.3303,7.6857,95800.0],["2000-03-24",7.8634,7.9967,7.7301,7.819,99800.0],["2000-03-27",7.819,7.9301,7.7746,7.8856,53300.0],["2000-03-28",7.819,7.8634,7.6635,7.6857,72200.0],["2000-03-29",7.719,7.819,7.7079,7.7746,52800.0],["2000-03-30",7.819,7.8412,7.6413,7.6413,36400.0],["2000-03-31",7.8634,7.9079,7.6635,7.819,82400.0],["2000-04-03",7.7301,7.9079,7.7079,7.7524,128300.0],["2000-04-04",7.6635,7.7746,7.5524,7.6635,39600.0],["2000-04-05",7.5302,7.819,7.5302,7.819,47000.0],["2000-04-06",7.7746,7.7968,7.7079,7.7302,41900.0],["2000-04-07",7.6857,7.819,7.5524,7.6857,38200.0],["2000-04-10",7.7746,7.8634,7.2859,7.3747,18400.0],["2000-04-11",7.4636,7.4636,7.2859,7.3747,40800.0],["2000-04-12",7.2415,7.7746,7.2415,7.7746,39500.0],["2000-04-13",7.6857,7.7079,7.4636,7.4636,19000.0],["2000-04-14",7.4636,7.6191,7.2859,7.4636,28600.0],["2000-04-17",7.3747,7.6413,7.1526,7.4636,26700.0],["2000-04-18",7.4192,7.819,7.3303,7.819,38700.0],["2000-04-19",7.819,7.9523,7.6413,7.8634,71900.0],["2000-04-20",7.9301,7.9301,7.5969,7.5969,53000.0],["2000-04-24",7.819,7.819,7.5524,7.5969,30200.0],["2000-04-25",7.4636,7.5302,7.3303,7.5302,34200.0],["2000-04-26",7.3636,7.5747,7.3636,7.5747,40900.0],["2000-04-27",7.4414,7.7746,7.3525,7.6857,56800.0],["2000-04-28",7.6635,7.7524,7.6413,7.7524,31400.0],["2000-05-01",7.7079,7.7301,7.3303,7.5302,78000.0],["2000-05-02",7.3747,7.7746,7.3525,7.3969,56000.0],["2000-05-03",7.3747,7.5302,7.2192,7.2192,37100.0],["2000-05-04",7.197,7.2415,6.9305,7.0638,38400.0],["2000-05-05",7.1082,7.2192,6.9749,7.1748,28900.0],["2000-05-08",7.197,7.3303,6.4418,6.4862,65600.0],["2000-05-09",6.9749,7.0638,6.9083,7.0415,67100.0],["2000-05-10",7.0638,7.1304,6.7083,6.7083,41700.0],["2000-05-11",6.8861,7.4192,6.775,7.4192,30900.0],["2000-05-12",7.1526,7.2637,6.886,6.886,23800.0],["2000-05-15",6.9305,6.9305,6.7083,6.8416,15500.0],["2000-05-16",6.8861,7.1526,6.5751,6.6639,24100.0],["2000-05-17",6.6639,7.086,6.5306,6.886,28000.0],["2000-05-18",6.8861,6.9749,6.7972,6.7972,26700.0],["2000-05-19",6.7972,6.9305,6.775,6.775,32700.0],["2000-05-22",6.9305,6.9305,6.7528,6.8638,16800.0],["2000-05-23",6.8416,7.0193,6.8416,6.886,34700.0],["2000-05-24",6.886,7.0193,6.886,6.9971,50400.0],["2000-05-25",6.9305,7.0638,6.6639,6.775,73300.0],["2000-05-26",6.7528,6.9749,6.7528,6.9749,23800.0],["2000-05-30",6.8972,6.9749,6.8861,6.9305,43700.0],["2000-05-31",6.9083,7.0193,6.7528,6.7528,27200.0],["2000-06-01",6.7528,7.0193,6.7528,7.0193,11000.0],["2000-06-02",6.9305,7.197,6.9083,7.1748,28400.0],["2000-06-05",7.197,7.2859,7.0193,7.0193,38600.0],["2000-06-06",7.0638,7.1082,7.0193,7.0304,16600.0],["2000-06-07",7.0946,7.1171,6.8252,7.0946,34100.0],["2000-06-08",7.162,7.162,6.915,6.915,16400.0],["2000-06-09",6.915,7.0048,6.915,6.915,17200.0],["2000-06-12",6.915,6.9824,6.7803,6.8028,31500.0],["2000-06-13",6.7803,7.0273,6.7803,7.0273,17300.0],["2000-06-14",6.9599,6.9599,6.8028,6.8028,18700.0],["2000-06-15",6.8028,6.8028,6.5558,6.5783,47900.0],["2000-06-16",6.5558,6.5783,6.466,6.466,116700.0],["2000-06-19",6.466,6.5558,6.466,6.5558,22200.0],["2000-06-20",6.5558,6.5783,6.4885,6.5109,31100.0],["2000-06-21",6.5334,6.5558,6.5109,6.5109,20100.0],["2000-06-22",6.5109,6.7354,6.4211,6.4211,67400.0],["2000-06-23",6.5109,6.5109,6.2864,6.3987,72000.0],["2000-06-26",6.3313,6.4211,6.2864,6.3537,63400.0],["2000-06-27",6.3987,6.466,5.8823,5.9047,119400.0],["2000-06-28",6.1854,6.6456,6.1741,6.6456,152200.0],["2000-06-29",6.3313,6.5558,6.2864,6.2864,124500.0],["2000-06-30",6.3088,6.6456,6.2864,6.5334,383600.0],["2000-07-03",6.5558,6.7803,6.5334,6.7803,36400.0],["2000-07-05",6.8252,6.915,6.466,6.5109,103500.0],["2000-07-06",6.6456,6.915,6.5558,6.8701,43500.0],["2000-07-07",6.8477,6.915,6.713,6.7803,25600.0],["2000-07-10",6.7579,6.8252,6.7354,6.7354,11300.0],["2000-07-11",6.7579,6.8701,6.713,6.713,53800.0],["2000-07-12",6.713,7.0497,6.713,7.0497,63100.0],["2000-07-13",6.8252,7.1788,6.8252,7.1396,40500.0],["2000-07-14",7.0946,7.1844,7.0048,7.0497,62700.0],["2000-07-17",7.0497,7.0722,6.7354,6.7803,36400.0],["2000-07-18",6.7803,6.915,6.7579,6.7803,18800.0],["2000-07-19",6.7579,6.8252,6.7579,6.7579,79000.0],["2000-07-20",6.7803,6.9824,6.7579,6.9824,47900.0],["2000-07-21",6.9599,6.9599,6.6456,6.6456,43200.0],["2000-07-24",6.6456,6.6456,6.3987,6.466,108800.0],["2000-07-25",6.4885,6.6905,6.3986,6.6905,142300.0],["2000-07-26",6.5558,6.6007,6.4885,6.5109,109700.0],["2000-07-27",6.5558,6.6007,6.4885,6.5109,67500.0],["2000-07-28",6.5334,6.5783,6.5109,6.5109,33300.0],["2000-07-31",6.6232,6.8028,6.466,6.8028,46100.0],["2000-08-01",6.7354,6.915,6.7354,6.7579,43900.0],["2000-08-02",6.8701,6.8701,6.8477,6.8701,8800.0],["2000-08-03",6.7466,6.9824,6.6905,6.915,49700.0],["2000-08-04",6.9599,7.1171,6.8701,7.0946,46600.0],["2000-08-07",7.1059,7.2294,7.0722,7.1844,179700.0],["2000-08-08",7.162,7.1844,6.8477,7.0497,31800.0],["2000-08-09",7.0048,7.0048,6.8252,6.8252,15200.0],["2000-08-10",6.8252,6.915,6.8252,6.8477,13100.0],["2000-08-11",6.8477,6.915,6.6456,6.915,38000.0],["2000-08-14",6.8701,6.9824,6.8252,6.9375,32300.0],["2000-08-15",6.8477,6.9375,6.8252,6.8701,28600.0],["2000-08-16",6.8477,7.2069,6.8252,6.9599,142300.0],["2000-08-17",6.9375,7.2294,6.9375,7.1844,136400.0],["2000-08-18",7.162,7.1845,7.0273,7.1396,9500.0],["2000-08-21",7.1844,7.3192,7.162,7.2799,43600.0],["2000-08-22",7.2743,7.3641,7.0946,7.1396,26600.0],["2000-08-23",7.1845,7.3641,7.1396,7.1396,56700.0],["2000-08-24",7.1845,7.3641,7.162,7.3641,51500.0],["2000-08-25",7.3641,7.3641,7.1845,7.3641,16300.0],["2000-08-28",7.2743,7.4988,7.1845,7.2069,25700.0],["2000-08-29",7.1845,7.2294,7.1845,7.2069,42700.0],["2000-08-30",7.1845,7.2069,7.1845,7.2069,11800.0],["2000-08-31",7.1845,7.2069,7.1396,7.1396,30700.0],["2000-09-01",7.1395,7.1395,7.0273,7.0497,24700.0],["2000-09-05",7.0048,7.0946,6.9375,7.0497,31700.0],["2000-09-06",7.126,7.2168,7.0352,7.1714,15700.0],["2000-09-07",7.0806,7.2622,7.0806,7.2622,26700.0],["2000-09-08",7.2168,7.2622,7.0579,7.0579,84100.0],["2000-09-11",7.0806,7.1941,7.0125,7.1487,32000.0],["2000-09-12",7.1714,7.1714,7.0125,7.0125,9500.0],["2000-09-13",7.0806,7.0806,6.8991,7.0806,46700.0],["2000-09-14",7.1033,7.1033,6.8991,7.0352,16000.0],["2000-09-15",6.899,6.899,6.6721,6.899,104700.0],["2000-09-18",6.8083,6.8537,6.7629,6.7629,65000.0],["2000-09-19",6.8083,7.0352,6.8083,7.0352,46000.0],["2000-09-20",7.0352,7.2168,7.0352,7.126,79800.0],["2000-09-21",7.0806,7.1941,7.0806,7.1487,69300.0],["2000-09-22",7.126,7.126,6.9444,6.9898,98700.0],["2000-09-25",6.9898,7.0579,6.9898,7.0352,116800.0],["2000-09-26",7.0352,7.0806,6.9444,6.9671,33700.0],["2000-09-27",6.9898,7.2168,6.9671,7.0806,46300.0],["2000-09-28",7.0806,7.2622,7.0806,7.2622,52900.0],["2000-09-29",7.2622,7.2622,7.0806,7.126,45000.0],["2000-10-02",7.1714,7.2395,6.9898,7.0806,73700.0],["2000-10-03",7.1487,7.1941,7.0806,7.1487,47500.0],["2000-10-04",7.126,7.2622,7.126,7.2622,171200.0],["2000-10-05",7.2622,7.2849,7.1714,7.2168,43800.0],["2000-10-06",7.2622,7.2622,7.1487,7.1487,10100.0],["2000-10-09",7.16,7.2168,7.126,7.1487,16500.0],["2000-10-10",7.126,7.126,6.899,6.899,13800.0],["2000-10-11",6.899,7.0806,6.6267,6.7629,75600.0],["2000-10-12",6.899,6.899,6.5359,6.5813,27000.0],["2000-10-13",6.6494,7.1487,6.5813,6.9444,35300.0],["2000-10-16",7.0352,7.1714,6.8083,6.899,21000.0],["2000-10-17",6.8083,7.0125,6.7402,6.7402,26900.0],["2000-10-18",6.4452,6.6267,6.2636,6.6267,33600.0],["2000-10-19",6.5813,6.8537,6.5813,6.8537,42100.0],["2000-10-20",6.7856,6.8537,6.7856,6.8537,12700.0],["2000-10-23",6.831,6.8537,6.8083,6.8083,13400.0],["2000-10-24",6.8083,7.0579,6.7402,6.9444,24800.0],["2000-10-25",6.7856,6.9444,6.6267,6.899,36000.0],["2000-10-26",6.8083,6.8083,6.5359,6.7402,157600.0],["2000-10-27",6.7402,6.7402,6.6494,6.6494,40500.0],["2000-10-30",6.7175,6.9444,6.6948,6.8537,56100.0],["2000-10-31",6.8991,7.0806,6.8537,7.0806,85100.0],["2000-11-01",6.9671,7.0806,6.9444,6.9671,53300.0],["2000-11-02",6.9671,7.2395,6.9671,7.2395,49500.0],["2000-11-03",7.2168,7.2168,7.1033,7.1487,48200.0],["2000-11-06",7.1714,7.2622,7.126,7.2395,52100.0],["2000-11-07",7.1941,7.2168,7.0579,7.1941,34000.0],["2000-11-08",7.126,7.2395,7.0806,7.0806,51700.0],["2000-11-09",7.0806,7.2622,7.0579,7.2622,58600.0],["2000-11-10",7.2168,7.2622,7.1033,7.126,115000.0],["2000-11-13",7.2111,7.2622,7.1033,7.2168,70600.0],["2000-11-14",7.1714,7.1714,7.1033,7.1487,22200.0],["2000-11-15",7.126,7.2168,7.0579,7.1487,33200.0],["2000-11-16",7.0806,7.1714,7.0579,7.0806,41000.0],["2000-11-17",7.2168,7.2168,7.0579,7.0806,24800.0],["2000-11-20",7.0579,7.0806,7.0352,7.0352,45700.0],["2000-11-21",7.0352,7.126,7.0352,7.126,48200.0],["2000-11-22",7.0352,7.0806,7.0352,7.0352,32400.0],["2000-11-24",7.0806,7.2849,7.0579,7.2622,22800.0],["2000-11-27",7.1487,7.2168,7.1487,7.1487,34600.0],["2000-11-28",7.1033,7.1487,6.9671,7.0806,77200.0],["2000-11-29",7.0806,7.1033,6.9898,7.0806,50900.0],["2000-11-30",6.9898,7.126,6.9898,7.0579,76700.0],["2000-12-01",7.0352,7.1033,6.9898,7.0352,84000.0],["2000-12-04",7.0579,7.1033,7.0579,7.1033,62800.0],["2000-12-05",7.0806,7.126,7.0579,7.126,82000.0],["2000-12-06",7.1801,7.3407,7.1801,7.226,71400.0],["2000-12-07",7.2719,7.3178,7.2031,7.226,42200.0],["2000-12-08",7.2948,7.3178,7.2031,7.3178,41800.0],["2000-12-11",7.2719,7.3407,7.2719,7.2948,102400.0],["2000-12-12",7.3178,7.4095,7.2948,7.3178,80800.0],["2000-12-13",7.3637,7.4325,7.2948,7.2948,50700.0],["2000-12-14",7.2948,7.3407,7.249,7.249,14000.0],["2000-12-15",7.2948,7.3178,6.5837,7.0654,212600.0],["2000-12-18",7.0196,7.3178,6.6984,7.3178,124000.0],["2000-12-19",7.3178,7.3178,7.1572,7.2948,26500.0],["2000-12-20",7.2719,7.3407,7.2031,7.226,18400.0],["2000-12-21",7.2489,7.2719,7.2031,7.2031,41600.0],["2000-12-22",7.2031,7.4325,7.2031,7.4325,53400.0],["2000-12-26",7.4325,7.593,7.3866,7.593,78700.0],["2000-12-27",7.5472,8.0748,7.3407,8.0748,99200.0],["2000-12-28",7.9601,8.1207,7.9142,8.0748,132600.0],["2000-12-29",8.0289,8.0977,7.7536,7.7995,191500.0],["2001-01-02",7.8454,7.8454,7.4095,7.4095,181500.0],["2001-01-03",7.5013,7.7995,7.4095,7.7995,104300.0],["2001-01-04",7.7307,7.8913,7.593,7.8454,103400.0],["2001-01-05",7.7766,7.8913,7.616,7.6619,60600.0],["2001-01-08",7.7077,7.7077,7.6389,7.6389,61300.0],["2001-01-09",7.616,7.7536,7.4554,7.4783,44400.0],["2001-01-10",7.4784,7.983,7.4784,7.983,83600.0],["2001-01-11",7.8913,8.0748,7.6848,8.0518,58300.0],["2001-01-12",7.983,8.0289,7.8224,7.8913,46700.0],["2001-01-16",7.8454,8.2354,7.7307,8.2354,118900.0],["2001-01-17",8.1207,8.4418,8.0289,8.0289,65600.0],["2001-01-18",8.1436,8.2583,7.7995,8.2583,27500.0],["2001-01-19",8.1436,8.3501,8.0748,8.1895,98200.0],["2001-01-22",8.1895,8.1895,7.8913,7.983,66200.0],["2001-01-23",7.8913,7.983,7.8224,7.983,45400.0],["2001-01-24",7.8683,8.1665,7.8683,8.0518,328400.0],["2001-01-25",8.0518,8.0748,8.0518,8.0518,66500.0],["2001-01-26",7.9371,8.0977,7.6619,8.0289,327100.0],["2001-01-29",8.1207,8.1665,7.8683,8.1665,61300.0],["2001-01-30",8.1436,8.2124,7.8683,7.9371,52000.0],["2001-01-31",7.8683,8.0289,7.8683,7.9601,66000.0],["2001-02-01",7.9601,8.006,7.8683,8.006,26800.0],["2001-02-02",7.9142,8.0289,7.9142,7.9371,44700.0],["2001-02-05",7.9601,7.9601,7.7536,7.8454,15500.0],["2001-02-06",7.5472,7.7995,7.5472,7.7536,30700.0],["2001-02-07",7.7536,7.983,7.7077,7.983,26700.0],["2001-02-08",7.9371,8.1436,7.9371,8.1436,76900.0],["2001-02-09",8.0977,8.4189,8.0977,8.2812,95400.0],["2001-02-12",8.1665,8.2812,8.1665,8.1895,71500.0],["2001-02-13",8.1895,8.2583,8.1436,8.1436,62700.0],["2001-02-14",8.1665,8.2812,8.1207,8.2698,29900.0],["2001-02-15",8.2583,8.4877,8.2583,8.4189,166300.0],["2001-02-16",8.373,8.4189,8.2583,8.2583,27100.0],["2001-02-20",8.2583,8.3959,8.1665,8.1895,60000.0],["2001-02-21",8.1207,8.3271,8.0748,8.1895,41700.0],["2001-02-22",8.1665,8.2354,7.9371,7.9371,29800.0],["2001-02-23",8.0748,8.3042,7.7995,8.3042,61600.0],["2001-02-26",8.2124,8.373,8.1665,8.3501,58100.0],["2001-02-27",8.2812,8.373,8.2124,8.2124,17000.0],["2001-02-28",8.2583,8.373,8.2124,8.3501,58300.0],["2001-03-01",8.3959,8.5336,8.2354,8.2354,120500.0],["2001-03-02",8.2124,8.3501,8.1436,8.2583,70600.0],["2001-03-05",8.2583,8.2812,8.0977,8.1436,30100.0],["2001-03-06",8.1665,8.2583,8.1207,8.1207,29000.0],["2001-03-07",8.2949,8.3412,8.2486,8.2486,41400.0],["2001-03-08",8.2486,8.2949,8.1095,8.1327,21100.0],["2001-03-09",8.0864,8.1559,8.04,8.1559,73900.0],["2001-03-12",8.1095,8.1559,7.9647,7.9705,78600.0],["2001-03-13",7.9705,8.1559,7.9705,8.1095,52600.0],["2001-03-14",8.0806,8.2949,8.04,8.1327,66500.0],["2001-03-15",8.1559,8.2717,8.1327,8.1327,64700.0],["2001-03-16",8.237,8.237,8.1095,8.1327,93000.0],["2001-03-19",8.2022,8.2254,8.0632,8.2022,55500.0],["2001-03-20",8.1327,8.1791,7.8547,7.8547,109900.0],["2001-03-21",7.8836,7.8836,7.5998,7.6925,67000.0],["2001-03-22",7.6925,7.7388,7.2059,7.5535,121700.0],["2001-03-23",7.5535,7.9473,7.5535,7.8778,97600.0],["2001-03-26",7.8778,8.1559,7.8778,8.1095,68000.0],["2001-03-27",8.0864,8.2949,8.0169,8.2486,29500.0],["2001-03-28",8.2486,8.3412,7.8315,8.0864,69500.0],["2001-03-29",7.9705,8.2486,7.8778,8.1559,102600.0],["2001-03-30",8.2022,8.2254,8.1095,8.2022,115500.0],["2001-04-02",8.2254,8.5266,8.179,8.4339,71200.0],["2001-04-03",8.5034,8.5034,8.1095,8.1095,41100.0],["2001-04-04",8.1095,8.2949,8.0864,8.1327,43700.0],["2001-04-05",8.0864,8.2949,8.0169,8.2949,49000.0],["2001-04-06",8.1559,8.5266,8.1327,8.2949,45500.0],["2001-04-09",8.23,8.2486,8.1855,8.2411,23400.0],["2001-04-10",8.2189,8.3746,8.1559,8.2189,34100.0],["2001-04-11",8.2226,8.3598,8.1077,8.1077,22500.0],["2001-04-12",8.104,8.23,8.0669,8.23,30000.0],["2001-04-16",8.1744,8.2226,8.0002,8.1188,76000.0],["2001-04-17",8.1188,8.2968,7.9891,8.2968,68500.0],["2001-04-18",8.2968,8.3153,8.0039,8.0039,34100.0],["2001-04-19",8.0966,8.2856,8.078,8.2115,86700.0],["2001-04-20",8.1225,8.193,8.0076,8.0076,17500.0],["2001-04-23",8.0076,8.0817,8.0076,8.0817,39900.0],["2001-04-24",8.0966,8.2115,8.0447,8.2078,29000.0],["2001-04-25",8.0966,8.3561,8.0966,8.3561,48600.0],["2001-04-26",8.3561,8.5266,8.3042,8.4117,40000.0],["2001-04-27",8.4821,8.5711,8.3931,8.5266,43000.0],["2001-04-30",8.471,8.5711,8.4525,8.5266,75700.0],["2001-05-01",8.5229,8.5637,8.3783,8.5192,35000.0],["2001-05-02",8.471,8.712,8.471,8.712,46300.0],["2001-05-03",8.712,8.712,8.6341,8.6341,31800.0],["2001-05-04",8.6007,8.8232,8.5192,8.8232,58000.0],["2001-05-07",8.7861,8.8602,8.7305,8.7861,23900.0],["2001-05-08",8.7861,8.864,8.7676,8.8528,21100.0],["2001-05-09",8.7676,8.8936,8.7676,8.8936,19000.0],["2001-05-10",8.8195,8.8602,8.8083,8.8232,50400.0],["2001-05-11",8.8269,8.8603,8.6971,8.6971,9600.0],["2001-05-14",8.6971,8.8491,8.6971,8.8491,42400.0],["2001-05-15",8.7861,8.8788,8.6675,8.8603,80500.0],["2001-05-16",8.8417,8.8862,8.8046,8.8343,57500.0],["2001-05-17",8.8825,8.9122,8.7639,8.8862,101000.0],["2001-05-18",8.8565,8.9159,8.8565,8.8788,20400.0],["2001-05-21",8.8565,8.927,8.8565,8.9196,17800.0],["2001-05-22",8.8973,8.9344,8.8788,8.8899,73100.0],["2001-05-23",8.8862,9.0122,8.8603,8.8788,54100.0],["2001-05-24",8.8973,8.9047,8.8602,8.9047,42700.0],["2001-05-25",8.864,8.9529,8.8454,8.8603,40700.0],["2001-05-29",8.8973,8.9159,8.8417,8.8825,40800.0],["2001-05-30",8.8825,8.9789,8.8714,8.9196,29200.0],["2001-05-31",8.9233,9.0011,8.8603,8.8677,89200.0],["2001-06-01",8.8714,8.9826,8.8417,8.9826,27100.0],["2001-06-04",9.0122,9.2495,9.0122,9.0827,89500.0],["2001-06-05",9.0679,9.1383,9.0679,9.1383,46100.0],["2001-06-06",9.2206,9.2768,9.1869,9.2019,9600.0],["2001-06-07",9.2056,9.2393,9.1158,9.2094,103000.0],["2001-06-08",9.2206,9.2206,9.0896,9.0934,27700.0],["2001-06-11",9.0971,9.1982,9.0934,9.1383,40200.0],["2001-06-12",9.1383,9.1832,9.0896,9.1832,31700.0],["2001-06-13",9.1383,9.2618,9.1383,9.2057,46300.0],["2001-06-14",9.2057,9.2244,8.9512,8.9512,69200.0],["2001-06-15",8.9437,9.0036,8.925,8.9998,130000.0],["2001-06-18",8.9998,9.1121,8.9998,9.0186,67800.0],["2001-06-19",9.0185,9.056,8.9886,9.026,93000.0],["2001-06-20",9.026,9.172,8.9512,9.172,125700.0],["2001-06-21",9.1308,9.172,9.0859,9.1495,75500.0],["2001-06-22",9.1308,9.157,8.9924,9.0934,95100.0],["2001-06-25",9.0373,9.1383,9.0373,9.0635,168900.0],["2001-06-26",9.0635,9.4002,9.0635,9.3965,153200.0],["2001-06-27",9.389,9.9167,9.3329,9.6921,105100.0],["2001-06-28",9.6846,9.6959,9.505,9.5649,310300.0],["2001-06-29",9.5836,10.1038,9.5424,10.0289,306900.0],["2001-07-02",9.9167,9.9878,9.4676,9.5799,216000.0],["2001-07-03",9.5612,10.0289,9.5462,9.9503,111900.0],["2001-07-05",9.9204,9.9503,9.7108,9.7183,88700.0],["2001-07-06",9.7183,9.7295,9.7108,9.7221,74800.0],["2001-07-09",9.7183,9.9092,9.7183,9.8156,152100.0],["2001-07-10",9.7969,9.8418,9.7034,9.7108,75100.0],["2001-07-11",9.7146,9.752,9.7034,9.7333,95600.0],["2001-07-12",9.7483,9.9129,9.7296,9.8044,66800.0],["2001-07-13",9.7296,9.8718,9.7296,9.8381,36000.0],["2001-07-16",9.7857,9.9167,9.767,9.8456,55100.0],["2001-07-17",9.8493,9.868,9.7632,9.8231,52200.0],["2001-07-18",9.8156,9.8979,9.767,9.8643,86700.0],["2001-07-19",9.8979,10.0289,9.8979,9.9952,116700.0],["2001-07-20",10.0289,10.0364,9.9578,10.0364,108000.0],["2001-07-23",10.0402,10.1636,9.9915,10.1599,191800.0],["2001-07-24",10.1112,10.1636,9.9915,10.0065,41400.0],["2001-07-25",9.9803,10.1973,9.9728,10.1973,35100.0],["2001-07-26",10.1187,10.4368,10.0888,10.4368,60100.0],["2001-07-27",10.4368,10.4368,10.1973,10.2011,52800.0],["2001-07-30",10.1898,10.5117,10.1449,10.3732,55700.0],["2001-07-31",10.3695,10.4929,10.1449,10.3283,54900.0],["2001-08-01",10.3245,10.564,10.1412,10.5491,50200.0],["2001-08-02",10.5154,10.5715,10.3283,10.4705,31900.0],["2001-08-03",10.478,10.5378,10.2684,10.4443,73600.0],["2001-08-06",10.4406,10.5004,10.1636,10.1636,42400.0],["2001-08-07",10.1711,10.3882,10.1038,10.2347,56100.0],["2001-08-08",10.2534,10.3844,10.0663,10.1749,38600.0],["2001-08-09",10.1786,10.3246,10.1786,10.3096,90300.0],["2001-08-10",10.3096,10.3283,10.0663,10.1,120400.0],["2001-08-13",10.1898,10.2722,10.0252,10.2347,36400.0],["2001-08-14",10.1225,10.3657,10.1225,10.2235,109900.0],["2001-08-15",10.3096,10.347,10.1412,10.347,113400.0],["2001-08-16",10.347,10.478,10.1225,10.478,77800.0],["2001-08-17",10.4069,10.478,10.2909,10.478,49900.0],["2001-08-20",10.478,10.4967,10.4443,10.4668,57000.0],["2001-08-21",10.4668,10.5341,10.4593,10.463,65600.0],["2001-08-22",10.463,10.5528,10.3844,10.5453,59700.0],["2001-08-23",10.5004,10.6015,10.4967,10.5304,49200.0],["2001-08-24",10.5304,10.5304,10.4144,10.4593,84700.0],["2001-08-27",10.4555,10.5715,10.4218,10.4443,131700.0],["2001-08-28",10.4593,10.5341,10.4331,10.4518,122100.0],["2001-08-29",10.4593,10.478,10.4069,10.478,123400.0],["2001-08-30",10.4256,10.5902,10.3844,10.5902,73200.0],["2001-08-31",10.3956,10.5902,10.3769,10.4406,57700.0],["2001-09-04",10.4518,10.5154,10.3956,10.4368,99100.0],["2001-09-05",10.478,10.4855,10.4218,10.448,144400.0],["2001-09-06",10.4031,10.478,10.3844,10.3882,187600.0],["2001-09-07",10.3844,10.3919,10.13,10.1449,61900.0],["2001-09-10",10.2796,10.2796,9.8381,9.9915,78200.0],["2001-09-17",9.8979,9.984,9.6772,9.6772,62300.0],["2001-09-18",9.6921,9.8231,9.6547,9.8194,58300.0],["2001-09-19",9.6734,9.9728,9.636,9.7819,71200.0],["2001-09-20",9.6734,9.7632,9.2431,9.3628,55400.0],["2001-09-21",8.7005,9.3179,8.6818,9.3179,134000.0],["2001-09-24",9.1495,9.6173,9.0597,9.5312,99500.0],["2001-09-25",9.4975,9.7296,9.404,9.5686,59500.0],["2001-09-26",9.7108,9.7108,9.4526,9.6098,40300.0],["2001-09-27",9.5836,9.8194,9.505,9.8194,122300.0],["2001-09-28",9.7894,10.2572,9.7894,10.1038,91900.0],["2001-10-01",10.1225,10.216,9.969,10.1711,95600.0],["2001-10-02",10.0851,10.2722,10.0851,10.0925,79800.0],["2001-10-03",10.1599,10.2385,10.1038,10.2385,69300.0],["2001-10-04",10.2011,10.3283,10.1786,10.3058,49400.0],["2001-10-05",10.2011,10.2796,10.0701,10.231,83000.0],["2001-10-08",10.1112,10.478,10.0065,10.0065,66900.0],["2001-10-09",10.0851,10.1562,9.8979,9.8979,102300.0],["2001-10-10",10.0102,10.1412,9.9541,10.0888,81000.0],["2001-10-11",10.0701,10.1674,10.0551,10.1674,49300.0],["2001-10-12",10.0401,10.1374,9.969,10.0851,62600.0],["2001-10-15",9.9728,10.1599,9.9728,10.0851,85800.0],["2001-10-16",10.0701,10.3545,10.0663,10.347,132700.0],["2001-10-17",10.332,10.4256,10.1038,10.1262,110300.0],["2001-10-18",10.1412,10.1973,9.8231,9.8493,73700.0],["2001-10-19",9.868,10.0663,9.868,10.0177,53500.0],["2001-10-22",9.9616,10.0476,9.9391,10.0476,54700.0],["2001-10-23",9.9354,10.0813,9.9354,9.9653,139800.0],["2001-10-24",9.9541,10.2123,9.9541,10.1823,36700.0],["2001-10-25",10.1823,10.478,10.0065,10.4518,63800.0],["2001-10-26",10.4406,10.478,10.1524,10.3769,52800.0],["2001-10-29",10.2534,10.362,10.1038,10.1187,31300.0],["2001-10-30",10.1524,10.216,9.9653,10.1187,36700.0],["2001-10-31",10.085,10.3171,10.0663,10.1786,55200.0],["2001-11-01",10.1749,10.4406,10.1524,10.347,76500.0],["2001-11-02",10.2796,10.4293,10.2535,10.2722,36500.0],["2001-11-05",10.2722,10.4218,10.0289,10.2609,97000.0],["2001-11-06",10.2834,10.478,10.1973,10.478,66100.0],["2001-11-07",10.4406,10.4593,10.1973,10.216,48900.0],["2001-11-08",10.2347,10.3545,10.0177,10.216,54600.0],["2001-11-09",10.2722,10.2834,10.1412,10.1861,26200.0],["2001-11-12",10.1075,10.1973,10.0813,10.0813,17000.0],["2001-11-13",10.1337,10.2534,10.1337,10.2198,77000.0],["2001-11-14",10.1225,10.2534,10.1038,10.1973,104800.0],["2001-11-15",10.216,10.2347,10.1599,10.1599,48700.0],["2001-11-16",10.1973,10.1973,9.9878,10.0476,52000.0],["2001-11-19",10.0476,10.1225,10.0102,10.1225,147000.0],["2001-11-20",10.1038,10.1412,10.0738,10.1225,91800.0],["2001-11-21",10.1225,10.216,10.0925,10.2085,80900.0],["2001-11-23",10.1412,10.2535,10.1187,10.2123,70600.0],["2001-11-26",10.2123,10.2347,10.1599,10.1973,81200.0],["2001-11-27",10.2085,10.2085,10.0663,10.1038,158300.0],["2001-11-28",10.1,10.1599,10.0139,10.0476,144000.0],["2001-11-29",10.0364,10.3021,10.0364,10.2984,83500.0],["2001-11-30",10.2534,10.3096,10.1449,10.1562,101200.0],["2001-12-03",10.1599,10.1786,9.9429,9.9616,35000.0],["2001-12-04",9.9915,10.3096,9.9915,10.1973,40800.0],["2001-12-05",10.3058,10.4518,10.1786,10.4218,98600.0],["2001-12-06",10.4031,10.478,10.3769,10.4181,56700.0],["2001-12-07",10.4593,10.478,10.2647,10.4256,62000.0],["2001-12-10",10.347,10.478,10.1973,10.2534,44100.0],["2001-12-11",10.2123,10.3807,10.2123,10.3657,38500.0],["2001-12-12",10.4035,10.4525,10.2714,10.2752,94200.0],["2001-12-13",10.2638,10.4148,10.1506,10.2186,77000.0],["2001-12-14",10.1544,10.3695,10.1506,10.3506,91800.0],["2001-12-17",10.2638,10.7695,10.245,10.7317,135900.0],["2001-12-18",10.7166,10.777,10.5695,10.66,116900.0],["2001-12-19",10.6789,10.8072,10.4827,10.728,60300.0],["2001-12-20",10.7883,10.8487,10.4714,10.6072,119700.0],["2001-12-21",10.5657,10.9242,10.2563,10.2563,722800.0],["2001-12-24",10.3091,10.6865,10.2601,10.5619,69800.0],["2001-12-26",10.6525,10.6751,10.3468,10.6563,114500.0],["2001-12-27",10.6525,10.9242,10.5695,10.8714,130600.0],["2001-12-28",10.811,10.9242,10.7582,10.8487,63500.0],["2001-12-31",10.928,11.1317,10.8525,10.8902,281100.0],["2002-01-02",11.0374,11.1317,10.6487,10.7129,202800.0],["2002-01-03",10.7506,11.0034,10.6789,10.9997,199800.0],["2002-01-04",10.9431,11.0827,10.9091,11.0223,273300.0],["2002-01-07",10.9619,11.0827,10.9619,11.011,153900.0],["2002-01-08",11.0185,11.0563,10.9053,11.0525,181700.0],["2002-01-09",11.0185,11.0864,10.8525,10.8525,129200.0],["2002-01-10",11.0713,11.0713,10.9997,11.0487,53200.0],["2002-01-11",11.0261,11.0525,10.8487,10.8827,82500.0],["2002-01-14",10.9053,10.9204,10.528,10.6148,246700.0],["2002-01-15",10.6714,10.8563,10.5242,10.7166,82500.0],["2002-01-16",10.7695,10.8298,10.6223,10.7355,135900.0],["2002-01-17",10.777,10.8487,10.7166,10.7695,93500.0],["2002-01-18",10.7619,10.777,10.4563,10.5657,84800.0],["2002-01-22",10.6034,10.7959,10.5468,10.66,132300.0],["2002-01-23",10.66,11.0638,10.66,10.9468,103100.0],["2002-01-24",10.9808,11.0374,10.8072,10.811,98200.0],["2002-01-25",10.777,10.8299,10.6261,10.6978,86500.0],["2002-01-28",10.6789,10.7544,10.5468,10.6714,181500.0],["2002-01-29",10.7431,10.8299,10.5091,10.6034,105100.0],["2002-01-30",10.66,10.7204,10.3997,10.694,131900.0],["2002-01-31",10.6412,10.9204,10.5317,10.9204,111700.0],["2002-02-01",10.8336,10.9053,10.6299,10.7091,70700.0],["2002-02-04",10.6978,10.7204,10.528,10.5468,44400.0],["2002-02-05",10.5393,10.6789,10.5355,10.6148,56500.0],["2002-02-06",10.645,10.66,10.5468,10.5468,52400.0],["2002-02-07",10.5468,10.66,10.5091,10.5129,65800.0],["2002-02-08",10.6638,10.6978,10.528,10.6412,62400.0],["2002-02-11",10.6751,10.7355,10.6034,10.7242,46600.0],["2002-02-12",10.6487,10.8336,10.6374,10.7846,32600.0],["2002-02-13",10.7355,10.8638,10.66,10.8638,56200.0],["2002-02-14",10.8563,10.9431,10.7431,10.7695,47800.0],["2002-02-15",10.7846,10.86,10.645,10.7393,35000.0],["2002-02-19",10.7846,10.7846,10.6563,10.6865,57500.0],["2002-02-20",10.6676,10.9431,10.6638,10.8487,66500.0],["2002-02-21",10.7808,10.8487,10.6638,10.6676,66400.0],["2002-02-22",10.7544,10.9431,10.6638,10.8865,64900.0],["2002-02-25",10.7619,10.9317,10.6865,10.8827,52800.0],["2002-02-26",10.8827,10.8865,10.7544,10.8298,26400.0],["2002-02-27",10.8299,10.894,10.7733,10.8638,92600.0],["2002-02-28",10.8676,10.8676,10.6676,10.8185,93600.0],["2002-03-01",10.7166,10.8789,10.7166,10.8789,68200.0],["2002-03-04",10.8865,10.894,10.7619,10.8676,111800.0],["2002-03-05",10.8827,10.894,10.8185,10.8827,38000.0],["2002-03-06",10.9664,10.993,10.8979,10.9892,60000.0],["2002-03-07",10.974,11.031,10.9169,11.0158,207300.0],["2002-03-08",11.031,11.05,10.993,11.0158,82400.0],["2002-03-11",11.031,11.05,11.0006,11.031,65000.0],["2002-03-12",11.031,11.05,11.0006,11.012,23300.0],["2002-03-13",11.0272,11.031,10.9321,10.9435,40500.0],["2002-03-14",10.9588,10.9854,10.8218,10.8599,92900.0],["2002-03-15",10.8142,10.9321,10.7191,10.7952,361200.0],["2002-03-18",10.8066,10.9169,10.7914,10.856,93500.0],["2002-03-19",10.8561,10.9359,10.799,10.9131,37400.0],["2002-03-20",10.9131,10.9359,10.7419,10.7419,29700.0],["2002-03-21",10.7419,10.8979,10.7419,10.8104,48300.0],["2002-03-22",10.7838,10.9283,10.7762,10.8218,93400.0],["2002-03-25",10.8294,10.8408,10.6925,10.6963,41700.0],["2002-03-26",10.761,11.031,10.7495,11.0044,115500.0],["2002-03-27",10.993,11.3582,10.9359,11.3582,115300.0],["2002-03-28",11.3734,11.4,11.1718,11.2326,226800.0],["2002-04-01",11.2745,11.3544,10.9892,11.1566,105600.0],["2002-04-02",11.1794,11.3658,11.1109,11.2326,70600.0],["2002-04-03",11.2555,11.3315,11.05,11.0615,75600.0],["2002-04-04",11.0843,11.1832,11.0691,11.1451,49200.0],["2002-04-05",11.1413,11.2402,11.1071,11.1832,27600.0],["2002-04-08",11.0082,11.4114,10.8408,11.4114,47600.0],["2002-04-09",11.3582,11.4152,11.2935,11.362,52500.0],["2002-04-10",11.381,11.5293,11.3315,11.5141,85200.0],["2002-04-11",11.5255,11.5826,11.4761,11.5255,112500.0],["2002-04-12",11.5255,12.02,11.4685,11.9706,112800.0],["2002-04-15",11.9401,12.0086,11.7347,11.7918,80800.0],["2002-04-16",11.7956,11.9097,11.7423,11.8641,118900.0],["2002-04-17",11.8603,11.9059,11.7576,11.8032,78400.0],["2002-04-18",11.8032,12.0771,11.6587,11.9934,97100.0],["2002-04-19",12.0619,12.0733,11.8146,11.9249,45700.0],["2002-04-22",11.9439,11.9439,11.613,11.651,92100.0],["2002-04-23",11.6016,11.9706,11.5065,11.6054,130000.0],["2002-04-24",11.7119,11.7157,11.5483,11.5978,208100.0],["2002-04-25",11.5483,11.6967,11.3848,11.6853,113300.0],["2002-04-26",11.5636,11.7804,11.438,11.438,68100.0],["2002-04-29",11.438,11.8222,11.438,11.7537,221200.0],["2002-04-30",11.7271,12.1722,11.7005,12.1722,223700.0],["2002-05-01",12.1684,12.1684,11.8488,12.02,108200.0],["2002-05-02",11.9021,12.2064,11.8793,12.0961,180900.0],["2002-05-03",12.1113,12.1912,12.02,12.176,93600.0],["2002-05-06",12.0771,12.2635,11.9059,11.9097,70700.0],["2002-05-07",11.9097,12.1113,11.8298,11.8679,62100.0],["2002-05-08",11.9363,12.0885,11.9135,12.0733,57900.0],["2002-05-09",12.0543,12.0657,11.7157,11.826,79200.0],["2002-05-10",11.7994,11.7994,11.6777,11.6853,62000.0],["2002-05-13",11.7157,11.8222,11.6434,11.7271,58900.0],["2002-05-14",11.7271,12.2444,11.6929,12.1265,106800.0],["2002-05-15",12.0771,12.233,12.0771,12.1417,98100.0],["2002-05-16",12.0771,12.1722,12.0276,12.0961,77000.0],["2002-05-17",12.1722,12.2178,11.9439,11.963,71600.0],["2002-05-20",11.9363,11.982,11.7652,11.8945,33700.0],["2002-05-21",11.8717,11.9439,11.6777,11.7081,69900.0],["2002-05-22",11.769,11.7918,11.6587,11.6815,114200.0],["2002-05-23",11.7005,11.7766,11.6016,11.7347,113100.0],["2002-05-24",11.8108,11.8298,11.5636,11.5864,78900.0],["2002-05-28",11.6967,11.7157,11.4114,11.5065,85000.0],["2002-05-29",11.5217,11.5826,11.1946,11.3163,303000.0],["2002-05-30",11.3848,11.4114,10.9626,11.1604,217700.0],["2002-05-31",11.2402,11.4494,11.0234,11.3277,157300.0],["2002-06-03",11.3848,11.3924,11.0881,11.0881,211400.0],["2002-06-04",11.0729,11.2212,10.8789,11.0919,77500.0],["2002-06-05",10.955,11.1794,10.9131,10.9131,114300.0],["2002-06-06",11.031,11.031,10.6811,10.7495,113000.0],["2002-06-07",10.7457,11.1261,10.4757,11.1071,82100.0],["2002-06-10",11.1223,11.1223,10.8979,10.9359,84800.0],["2002-06-11",10.8941,10.993,10.6887,10.6963,81800.0],["2002-06-12",10.7768,10.8382,10.5467,10.727,113700.0],["2002-06-13",10.7385,10.842,10.6234,10.6311,97300.0],["2002-06-14",10.6963,11.0798,10.424,11.0645,140900.0],["2002-06-17",11.0836,11.2179,11.0338,11.1834,75500.0],["2002-06-18",11.1297,11.2179,11.0645,11.099,71200.0],["2002-06-19",11.076,11.1297,10.8305,10.8382,93600.0],["2002-06-20",10.9264,11.0683,10.7385,10.7385,137800.0],["2002-06-21",10.9226,10.9226,10.6388,10.7538,208600.0],["2002-06-24",10.7193,10.9226,10.6273,10.796,111700.0],["2002-06-25",10.7385,11.0146,10.6695,10.8535,107700.0],["2002-06-26",10.7385,10.9686,10.6618,10.8881,122000.0],["2002-06-27",10.8075,11.3368,10.8075,11.3214,158800.0],["2002-06-28",11.3444,11.5515,11.0069,11.2677,495100.0],["2002-07-01",11.1987,11.1987,10.9686,10.9916,277900.0],["2002-07-02",11.0453,11.0606,10.9264,10.9533,227100.0],["2002-07-03",10.9341,11.0491,10.7385,10.7385,191300.0],["2002-07-05",10.7423,10.9686,10.7423,10.9302,61800.0],["2002-07-08",10.75,11.122,10.75,11.0223,140300.0],["2002-07-09",11.0184,11.3905,10.9801,11.214,362900.0],["2002-07-10",11.2409,11.2524,11.122,11.2217,127600.0],["2002-07-11",11.1949,11.3099,11.1028,11.3099,181400.0],["2002-07-12",11.2601,11.3061,11.0951,11.1412,176200.0],["2002-07-15",11.1258,11.1603,10.3741,11.0645,175800.0],["2002-07-16",11.0606,11.1297,10.9302,11.0069,157400.0],["2002-07-17",11.0069,11.0606,10.9111,11.0453,164400.0],["2002-07-18",10.9916,11.0261,10.4854,10.493,167100.0],["2002-07-19",10.5045,10.6234,10.3166,10.3741,141800.0],["2002-07-22",10.4317,10.5621,10.0136,10.2591,116400.0],["2002-07-23",10.1594,10.1632,9.8564,10.0635,130900.0],["2002-07-24",9.9753,10.8382,9.5419,10.8382,211700.0],["2002-07-25",10.5889,10.8267,10.5084,10.8267,417900.0],["2002-07-26",10.7615,10.9302,10.7078,10.9302,49200.0],["2002-07-29",10.8152,11.8123,10.8152,11.8123,174800.0],["2002-07-30",11.54,11.8315,11.3253,11.5439,326100.0],["2002-07-31",11.5055,11.5362,11.2831,11.3176,238000.0],["2002-08-01",11.2946,11.5055,11.053,11.2447,161000.0],["2002-08-02",11.2984,11.3674,11.0836,11.0836,246600.0],["2002-08-05",11.0261,11.1603,10.8996,11.0913,224900.0],["2002-08-06",11.1412,11.3444,11.0453,11.1872,146900.0],["2002-08-07",11.1795,11.5592,11.1795,11.5247,173900.0],["2002-08-08",11.5055,11.774,11.4326,11.774,144500.0],["2002-08-09",11.7164,11.8737,11.6397,11.7203,149600.0],["2002-08-12",11.6704,11.9542,11.4672,11.8392,55200.0],["2002-08-13",11.8353,11.9389,11.4748,11.4787,85700.0],["2002-08-14",11.5439,11.8277,11.5055,11.8277,79400.0],["2002-08-15",11.8277,11.8315,11.6589,11.7011,80200.0],["2002-08-16",11.6896,11.9044,11.6589,11.843,63900.0],["2002-08-19",11.797,12.0194,11.7471,11.9197,52100.0],["2002-08-20",12.0041,12.1383,11.6973,11.7395,76400.0],["2002-08-21",11.7356,12.0463,11.7356,11.9619,63600.0],["2002-08-22",12.0233,12.0233,11.7931,12.0079,41000.0],["2002-08-23",12.0194,12.0233,11.6858,11.7088,50200.0],["2002-08-26",11.6858,12.0271,11.6397,11.9849,61500.0],["2002-08-27",11.9312,12.0118,11.6282,11.6781,106700.0],["2002-08-28",11.6628,11.751,11.4096,11.5055,144600.0],["2002-08-29",11.5669,11.7164,11.4365,11.7049,108000.0],["2002-08-30",11.6551,11.8392,11.6512,11.6628,99900.0],["2002-09-03",11.6666,11.728,11.5669,11.6052,111400.0],["2002-09-04",11.5822,11.728,11.5554,11.6397,133600.0],["2002-09-05",11.6359,11.7471,11.5093,11.5515,122900.0],["2002-09-06",11.6206,11.774,11.5861,11.774,78100.0],["2002-09-09",11.7011,11.9964,11.5822,11.843,88900.0],["2002-09-10",11.8123,11.8468,11.5822,11.6321,150400.0],["2002-09-11",11.6746,11.7519,11.5586,11.578,74000.0],["2002-09-12",11.5548,11.5741,11.3112,11.3112,58400.0],["2002-09-13",11.3847,11.5354,11.2107,11.4813,84300.0],["2002-09-16",11.3653,11.5625,11.288,11.346,73800.0],["2002-09-17",11.4001,11.4349,11.1914,11.1914,36800.0],["2002-09-18",11.1759,11.2107,10.8666,10.9208,101200.0],["2002-09-19",10.9401,11.0097,10.7159,10.7275,118900.0],["2002-09-20",10.8435,10.9208,10.7275,10.8512,222700.0],["2002-09-23",10.7855,10.8937,10.7275,10.7507,93700.0],["2002-09-24",10.7159,11.0097,10.7004,10.8473,120000.0],["2002-09-25",10.8435,11.3073,10.8164,11.3035,109900.0],["2002-09-26",11.2687,11.5973,11.2107,11.3576,111300.0],["2002-09-27",11.4001,11.5161,11.0561,11.0561,87300.0],["2002-09-30",11.0522,11.2764,11.0522,11.2146,221300.0],["2002-10-01",11.2146,11.6127,11.1411,11.5934,103000.0],["2002-10-02",11.6127,11.6166,11.203,11.203,129700.0],["2002-10-03",11.2687,11.3228,10.7932,10.8782,109500.0],["2002-10-04",10.913,10.9169,10.4801,10.5071,116300.0],["2002-10-07",10.5071,10.7043,10.1476,10.2017,184300.0],["2002-10-08",10.2056,10.8087,10.2056,10.7275,115700.0],["2002-10-09",10.5574,10.8241,10.0858,10.1592,125300.0],["2002-10-10",10.1747,10.685,10.1747,10.6656,103700.0],["2002-10-11",10.6811,11.172,10.6231,10.8667,101300.0],["2002-10-14",10.8435,11.145,10.8435,10.9981,60500.0],["2002-10-15",11.0909,11.5741,11.0909,11.4658,97000.0],["2002-10-16",11.4272,11.4272,11.1527,11.1682,72900.0],["2002-10-17",11.23,11.663,11.23,11.4581,90300.0],["2002-10-18",11.4504,11.6359,11.4388,11.5895,49200.0],["2002-10-21",11.6553,11.7906,11.404,11.7596,87600.0],["2002-10-22",11.7906,11.7906,11.5818,11.7712,56600.0],["2002-10-23",11.6746,11.7944,11.4813,11.7944,121500.0],["2002-10-24",11.7403,11.8756,11.7326,11.7635,133000.0],["2002-10-25",11.8254,11.9916,11.6939,11.9839,104600.0],["2002-10-28",11.9375,12.0225,11.8679,11.9529,91300.0],["2002-10-29",11.8911,11.9607,11.578,11.6243,122900.0],["2002-10-30",11.6205,11.7828,11.5973,11.6746,123800.0],["2002-10-31",11.7055,11.8408,11.5973,11.6823,152000.0],["2002-11-01",11.6398,12.1192,11.6359,12.1114,123500.0],["2002-11-04",12.0612,12.1771,11.8138,11.8254,101200.0],["2002-11-05",11.8679,11.9877,11.7365,11.8834,82800.0],["2002-11-06",11.806,11.864,11.5548,11.6707,102900.0],["2002-11-07",11.6127,11.7326,11.2687,11.3267,59100.0],["2002-11-08",11.3537,11.5857,11.1952,11.2919,75300.0],["2002-11-11",11.261,11.3847,11.002,11.0986,104700.0],["2002-11-12",11.145,11.3615,11.1063,11.1914,66400.0],["2002-11-13",11.1991,11.404,11.1141,11.2842,76100.0],["2002-11-14",11.288,11.5432,11.288,11.5432,56600.0],["2002-11-15",11.5548,11.6359,11.3847,11.52,80100.0],["2002-11-18",11.5277,11.6205,11.2107,11.2339,93300.0],["2002-11-19",11.2262,11.4001,11.1334,11.2107,64700.0],["2002-11-20",11.2494,11.5277,11.1991,11.4697,78900.0],["2002-11-21",11.5316,11.7133,11.3537,11.5509,91800.0],["2002-11-22",11.5238,11.5973,11.4813,11.4968,71300.0],["2002-11-25",11.4813,11.5973,11.4426,11.5973,80600.0],["2002-11-26",11.5354,11.5895,11.2919,11.3073,58900.0],["2002-11-27",11.3305,11.6553,11.3305,11.6243,95900.0],["2002-11-29",11.5393,11.6011,11.2455,11.3035,58100.0],["2002-12-02",11.3344,11.5741,11.3151,11.4001,96400.0],["2002-12-03",11.3769,11.4504,11.288,11.3267,61600.0],["2002-12-04",11.3112,11.547,11.2726,11.4117,97800.0],["2002-12-05",11.5006,11.5625,11.3421,11.4774,105200.0],["2002-12-06",11.4233,11.5973,11.4156,11.5006,57100.0],["2002-12-09",11.462,11.5354,11.404,11.4427,64600.0],["2002-12-10",11.4426,11.6669,11.4233,11.5934,96900.0],["2002-12-11",11.6207,11.7922,11.6012,11.7415,55800.0],["2002-12-12",11.6636,11.7883,11.5973,11.6675,86500.0],["2002-12-13",11.5778,11.6714,11.4999,11.5388,117200.0],["2002-12-16",11.5388,11.761,11.3829,11.5778,243800.0],["2002-12-17",11.4804,11.6675,11.3907,11.4219,119000.0],["2002-12-18",11.4219,11.4336,11.0711,11.2465,218700.0],["2002-12-19",11.3244,11.3712,11.2309,11.3517,141600.0],["2002-12-20",11.2426,11.4024,11.1802,11.3556,249100.0],["2002-12-23",11.4219,11.5583,11.3244,11.5583,125700.0],["2002-12-24",11.4804,11.5778,11.4492,11.4531,49600.0],["2002-12-26",11.4492,11.5895,11.3946,11.5194,74200.0],["2002-12-27",11.5388,11.5388,11.4024,11.457,62700.0],["2002-12-30",11.4024,11.5505,11.3634,11.4843,58000.0],["2002-12-31",11.4804,11.496,11.3283,11.3283,107200.0],["2003-01-02",11.3049,11.7922,11.2932,11.6792,134400.0],["2003-01-03",11.7338,11.7338,11.5817,11.6402,76100.0],["2003-01-06",11.6987,11.8936,11.6675,11.8897,72600.0],["2003-01-07",11.8468,11.8507,11.6753,11.6753,77000.0],["2003-01-08",11.6753,11.6753,11.5583,11.5895,49300.0],["2003-01-09",11.6129,11.7104,11.6129,11.6792,124100.0],["2003-01-10",11.6363,11.7182,11.6363,11.7104,41200.0],["2003-01-13",11.7182,11.8078,11.6636,11.7844,63300.0],["2003-01-14",11.8039,11.8234,11.6636,11.8195,73000.0],["2003-01-15",11.7688,11.8312,11.6012,11.6012,60800.0],["2003-01-16",11.6363,11.726,11.4765,11.6207,79100.0],["2003-01-17",11.5973,11.7299,11.5388,11.609,75200.0],["2003-01-21",11.6168,11.6675,11.3634,11.4102,101100.0],["2003-01-22",11.3829,11.4102,11.3088,11.3829,179800.0],["2003-01-23",11.3868,11.4921,11.2465,11.4531,150200.0],["2003-01-24",11.3985,11.4258,11.3244,11.3439,137200.0],["2003-01-27",11.3166,11.3868,11.0905,11.1412,94000.0],["2003-01-28",11.1646,11.2816,11.1334,11.2075,50900.0],["2003-01-29",11.149,11.3244,11.0282,11.2231,73100.0],["2003-01-30",11.3283,11.3283,11.0905,11.0905,67500.0],["2003-01-31",11.0944,11.3283,11.0944,11.3166,58000.0],["2003-02-03",11.2933,11.3166,11.0126,11.0944,157300.0],["2003-02-04",11.0944,11.2075,10.9658,10.9892,169300.0],["2003-02-05",11.0243,11.0555,10.8333,10.9073,107700.0],["2003-02-06",10.9346,10.9931,10.8683,10.8995,135800.0],["2003-02-07",10.8761,10.9541,10.7202,10.7358,84400.0],["2003-02-10",10.7202,10.8917,10.7124,10.8917,136000.0],["2003-02-11",10.8177,10.8995,10.6539,10.6734,77700.0],["2003-02-12",10.7007,10.7787,10.5448,10.65,60400.0],["2003-02-13",10.7319,10.8372,10.6189,10.8333,74100.0],["2003-02-14",10.8372,10.9073,10.7709,10.7709,182000.0],["2003-02-18",10.8683,10.9112,10.7631,10.8839,137500.0],["2003-02-19",10.8021,10.806,10.6189,10.7046,75700.0],["2003-02-20",10.7085,10.7397,10.6189,10.6656,47500.0],["2003-02-21",10.7163,11.0321,10.6656,10.9073,73100.0],["2003-02-24",10.8021,10.8255,10.6812,10.7046,68800.0],["2003-02-25",10.6734,10.8956,10.5253,10.8527,62500.0],["2003-02-26",10.8138,10.8138,10.6344,10.6617,89700.0],["2003-02-27",10.7124,10.9151,10.6539,10.7826,53100.0],["2003-02-28",10.8839,10.9931,10.7943,10.8099,91300.0],["2003-03-03",10.8761,11.0009,10.8333,10.9151,149100.0],["2003-03-04",10.8566,10.9697,10.8177,10.9112,86400.0],["2003-03-05",10.8372,10.9697,10.8372,10.958,93500.0],["2003-03-06",10.9697,10.9697,10.8761,10.9307,114100.0],["2003-03-07",10.8372,11.036,10.8372,10.958,113700.0],["2003-03-10",10.9151,10.9541,10.8372,10.8372,160100.0],["2003-03-11",10.8372,10.9385,10.6851,10.8099,170400.0],["2003-03-12",10.8177,10.8177,10.503,10.6092,216400.0],["2003-03-13",10.7627,10.7981,10.4558,10.7312,195000.0],["2003-03-14",10.7941,10.8767,10.6171,10.7115,118100.0],["2003-03-17",10.7509,11.0577,10.6958,10.9908,144100.0],["2003-03-18",10.9869,11.0498,10.8571,11.0066,83300.0],["2003-03-19",11.0144,11.1128,10.9712,11.1088,50000.0],["2003-03-20",11.0577,11.1914,10.9751,11.1836,72100.0],["2003-03-21",11.2111,11.337,11.1639,11.337,116700.0],["2003-03-24",11.3291,11.3291,11.1128,11.2977,108300.0],["2003-03-25",11.2819,11.4629,11.2701,11.3999,136400.0],["2003-03-26",11.4078,11.4314,11.0695,11.097,132500.0],["2003-03-27",11.1285,11.1285,10.9554,11.042,96800.0],["2003-03-28",10.9869,11.1206,10.9436,11.1206,109600.0],["2003-03-31",11.0144,11.042,10.8571,10.8964,147400.0],["2003-04-01",10.9239,11.1364,10.7784,11.0852,149200.0],["2003-04-02",11.1324,11.3212,11.0931,11.2504,94100.0],["2003-04-03",11.2504,11.3134,11.0734,11.1206,66800.0],["2003-04-04",11.1993,11.3252,11.1285,11.219,84400.0],["2003-04-07",11.1757,11.3881,11.1324,11.215,98500.0],["2003-04-08",11.1442,11.2268,11.0616,11.1206,190900.0],["2003-04-09",11.1206,11.1521,10.9751,11.0144,140100.0],["2003-04-10",11.0144,11.1482,10.9908,11.0774,89000.0],["2003-04-11",11.1285,11.1914,11.0656,11.0813,94900.0],["2003-04-14",11.0774,11.3016,11.0341,11.3016,124700.0],["2003-04-15",11.2898,11.3094,11.1796,11.2858,169300.0],["2003-04-16",11.337,11.3449,11.1836,11.2426,140600.0],["2003-04-17",11.4668,11.4668,11.1954,11.3409,156500.0],["2003-04-21",11.3291,11.3645,11.1914,11.2662,139300.0],["2003-04-22",11.2347,11.3921,11.1678,11.3803,127700.0],["2003-04-23",11.4078,11.5061,11.2662,11.4865,156100.0],["2003-04-24",11.4235,11.4235,11.1718,11.1757,151400.0],["2003-04-25",11.215,11.2583,11.0734,11.0892,125000.0],["2003-04-28",11.1875,11.4117,11.0695,11.4117,69900.0],["2003-04-29",11.4235,11.4393,11.3291,11.3291,99600.0],["2003-04-30",11.3881,11.4353,11.2937,11.3606,81300.0],["2003-05-01",11.3331,11.4117,11.3291,11.3331,90800.0],["2003-05-02",11.2898,11.695,11.2898,11.5415,75900.0],["2003-05-05",11.5769,11.6163,11.4589,11.6163,77700.0],["2003-05-06",11.6163,11.7658,11.5219,11.7658,151600.0],["2003-05-07",11.7697,11.7697,11.632,11.6832,97500.0],["2003-05-08",11.6241,11.6871,11.5848,11.632,73800.0],["2003-05-09",11.7028,11.7225,11.6123,11.7028,39200.0],["2003-05-12",11.7264,11.7815,11.6045,11.6438,64200.0],["2003-05-13",11.6084,11.6123,11.5337,11.5927,88800.0],["2003-05-14",11.6084,11.7107,11.3763,11.3763,134100.0],["2003-05-15",11.3685,11.5848,11.3685,11.5533,110200.0],["2003-05-16",11.4707,11.5966,11.3842,11.4078,128700.0],["2003-05-19",11.4275,11.4353,11.156,11.1639,169200.0],["2003-05-20",11.1718,11.3331,11.156,11.2858,129500.0],["2003-05-21",11.3055,11.4589,11.2426,11.4039,80600.0],["2003-05-22",11.337,11.5101,11.337,11.4235,64100.0],["2003-05-23",11.3606,11.4983,11.3291,11.4589,51800.0],["2003-05-27",11.4629,11.6359,11.4353,11.5258,90900.0],["2003-05-28",11.6005,11.7815,11.5573,11.7736,126900.0],["2003-05-29",11.7736,11.8877,11.6556,11.8051,79900.0],["2003-05-30",11.8444,12.0765,11.8012,11.9782,100900.0],["2003-06-02",11.99,12.0962,11.8287,11.8602,110200.0],["2003-06-03",11.8012,11.9782,11.8012,11.9506,48500.0],["2003-06-04",11.99,12.0765,11.9074,12.0175,71100.0],["2003-06-05",12.0018,12.0962,11.986,12.0923,88700.0],["2003-06-06",12.1316,12.167,11.7815,11.8012,103900.0],["2003-06-09",11.7658,11.813,11.4432,11.5533,193300.0],["2003-06-10",11.6123,11.6832,11.4629,11.6202,285800.0],["2003-06-11",11.6242,11.763,11.5448,11.763,73100.0],["2003-06-12",11.771,11.894,11.7075,11.8464,78700.0],["2003-06-13",11.8225,11.8821,11.6242,11.6361,86000.0],["2003-06-16",11.6599,11.8424,11.6242,11.7908,175900.0],["2003-06-17",11.8027,11.8979,11.6242,11.7392,276600.0],["2003-06-18",11.7035,11.8622,11.5885,11.6281,141600.0],["2003-06-19",11.6242,11.7829,11.3663,11.3901,316200.0],["2003-06-20",11.3465,11.5567,11.287,11.3068,346600.0],["2003-06-23",11.3187,11.3584,11.16,11.2473,196800.0],["2003-06-24",11.2195,11.3941,11.2076,11.2473,253000.0],["2003-06-25",11.2275,11.4853,11.2275,11.2473,142400.0],["2003-06-26",11.3544,11.652,11.2473,11.525,216900.0],["2003-06-27",11.3941,11.6639,11.3584,11.521,234400.0],["2003-06-30",11.5171,11.5607,11.2354,11.3584,813100.0],["2003-07-01",11.4338,11.4774,11.2552,11.3306,256200.0],["2003-07-02",11.4298,11.6361,11.3147,11.6281,122000.0],["2003-07-03",11.5171,11.644,11.5131,11.5726,63400.0],["2003-07-07",11.5329,11.7551,11.5329,11.7234,82400.0],["2003-07-08",11.763,11.767,11.5766,11.7551,126000.0],["2003-07-09",11.7829,11.7829,11.6401,11.7749,144900.0],["2003-07-10",11.7829,11.8424,11.5647,11.6123,107700.0],["2003-07-11",11.5924,11.7194,11.5924,11.7194,49000.0],["2003-07-14",11.7115,11.8979,11.7115,11.8622,66500.0],["2003-07-15",11.9019,11.9495,11.7353,11.8027,95500.0],["2003-07-16",11.8106,11.8345,11.6956,11.7868,151400.0],["2003-07-17",11.7511,11.771,11.5885,11.6004,69400.0],["2003-07-18",11.6242,11.7511,11.5766,11.6758,125900.0],["2003-07-21",11.6758,11.6837,11.525,11.525,50700.0],["2003-07-22",11.5329,11.6916,11.4615,11.6877,119700.0],["2003-07-23",11.5686,11.767,11.5686,11.767,67500.0],["2003-07-24",11.7829,11.8027,11.6837,11.763,75200.0],["2003-07-25",11.7749,11.8503,11.7353,11.8344,49500.0],["2003-07-28",11.8543,11.8622,11.7511,11.7948,52500.0],["2003-07-29",11.8583,11.8583,11.6837,11.7234,88200.0],["2003-07-30",11.8106,12.0407,11.7234,12.009,114900.0],["2003-07-31",12.009,12.1598,11.9892,12.0249,166400.0],["2003-08-01",12.0249,12.0606,11.8464,11.8821,122100.0],["2003-08-04",11.8622,11.8702,11.644,11.7868,68400.0],["2003-08-05",11.8027,11.8821,11.7234,11.7234,83000.0],["2003-08-06",11.8067,11.8067,11.6599,11.6599,78500.0],["2003-08-07",11.6837,11.7273,11.6281,11.7035,58200.0],["2003-08-08",11.7313,11.8424,11.6639,11.6797,57300.0],["2003-08-11",11.7868,11.7868,11.6281,11.6281,60900.0],["2003-08-12",11.6916,11.8225,11.644,11.8146,32300.0],["2003-08-13",11.8781,11.9416,11.7234,11.8106,64000.0],["2003-08-14",11.7868,11.8622,11.7511,11.8464,72000.0],["2003-08-15",11.8662,11.8979,11.7908,11.7908,38600.0],["2003-08-18",11.8979,11.9535,11.8027,11.9019,111800.0],["2003-08-19",11.9178,12.1399,11.8979,12.1161,73000.0],["2003-08-20",12.1201,12.1558,12.0566,12.1201,53200.0],["2003-08-21",12.0606,12.2788,12.0606,12.2788,78300.0],["2003-08-22",12.1796,12.2986,11.9455,11.9773,92100.0],["2003-08-25",11.9773,12.0606,11.89,12.0566,39600.0],["2003-08-26",12.0804,12.0804,11.8821,12.0566,50900.0],["2003-08-27",12.0368,12.1003,11.9852,11.9852,31700.0],["2003-08-28",12.0804,12.1677,12.017,12.1677,60100.0],["2003-08-29",12.136,12.2828,12.1003,12.2391,55200.0],["2003-09-02",12.1756,12.4375,12.1042,12.4176,56600.0],["2003-09-03",12.3462,12.4613,12.2788,12.3621,67700.0],["2003-09-04",12.4176,12.5367,12.3542,12.5089,79100.0],["2003-09-05",12.4454,12.4811,12.3185,12.3581,72700.0],["2003-09-08",12.3938,12.5406,12.3819,12.4772,71700.0],["2003-09-09",12.5049,12.5208,12.2629,12.4454,83600.0],["2003-09-10",12.4254,12.4254,12.1975,12.1975,46800.0],["2003-09-11",12.2015,12.3534,12.2015,12.3134,30100.0],["2003-09-12",12.3974,12.5374,12.3974,12.5174,73400.0],["2003-09-15",12.5134,12.5814,12.4454,12.4454,71000.0],["2003-09-16",12.4254,12.5574,12.3974,12.4774,97400.0],["2003-09-17",12.4174,12.5174,12.3894,12.4774,130600.0],["2003-09-18",12.4254,12.5534,12.4134,12.5534,55900.0],["2003-09-19",12.5534,12.5854,12.4134,12.4214,141100.0],["2003-09-22",12.4014,12.4014,12.2575,12.3134,68600.0],["2003-09-23",12.2615,12.3934,12.2615,12.3774,47600.0],["2003-09-24",12.3454,12.3534,12.1455,12.1615,60000.0],["2003-09-25",12.2575,12.2854,11.8375,11.8375,163300.0],["2003-09-26",11.8775,11.9735,11.8295,11.8535,61800.0],["2003-09-29",11.8575,11.9695,11.8255,11.8895,76200.0],["2003-09-30",11.9095,11.9775,11.8655,11.9775,84200.0],["2003-10-01",12.0535,12.1975,11.9775,12.0495,177000.0],["2003-10-02",12.0615,12.2375,12.0135,12.2375,70800.0],["2003-10-03",12.2415,12.3694,12.2095,12.3054,49900.0],["2003-10-06",12.3374,12.3974,12.2575,12.3414,52500.0],["2003-10-07",12.3694,12.4334,12.3014,12.4174,81100.0],["2003-10-08",12.3894,12.4774,12.3054,12.3094,73300.0],["2003-10-09",12.2934,12.4534,12.1775,12.2934,114300.0],["2003-10-10",12.3334,12.5054,12.3054,12.5054,254500.0],["2003-10-13",12.4534,12.4974,12.3974,12.4014,68100.0],["2003-10-14",12.3774,12.4574,12.3774,12.4014,59100.0],["2003-10-15",12.3854,12.3974,12.2574,12.3574,60600.0],["2003-10-16",12.3174,12.3414,12.1775,12.2295,74000.0],["2003-10-17",12.1415,12.2095,12.0695,12.1575,78900.0],["2003-10-20",12.1615,12.1615,11.9735,11.9935,66800.0],["2003-10-21",11.9855,11.9975,11.7856,11.9415,158700.0],["2003-10-22",11.8815,11.9135,11.7975,11.8495,71000.0],["2003-10-23",11.8375,11.8495,11.6376,11.7456,102700.0],["2003-10-24",11.7815,11.7935,11.5656,11.5776,53700.0],["2003-10-27",11.6376,11.8975,11.6376,11.8935,77100.0],["2003-10-28",11.8975,11.8975,11.7975,11.8975,54900.0],["2003-10-29",11.8335,11.8975,11.8135,11.8895,56100.0],["2003-10-30",11.8975,11.9655,11.6936,11.8855,60600.0],["2003-10-31",11.8975,12.0975,11.8775,12.0975,90600.0],["2003-11-03",12.0975,12.2375,11.9575,12.2215,193400.0],["2003-11-04",12.1855,12.2774,12.0175,12.0935,87300.0],["2003-11-05",12.0735,12.2015,12.0135,12.1775,42100.0],["2003-11-06",12.2135,12.2215,12.0615,12.1575,46500.0],["2003-11-07",12.0775,12.1375,11.9815,12.1055,76900.0],["2003-11-10",12.0695,12.0775,11.9335,11.9495,87800.0],["2003-11-11",11.9575,11.9575,11.7576,11.8295,44800.0],["2003-11-12",11.7975,11.9935,11.7975,11.9935,63100.0],["2003-11-13",11.9175,12.0815,11.9175,11.9895,33900.0],["2003-11-14",12.0695,12.0695,11.8135,11.9095,55800.0],["2003-11-17",11.8455,11.9775,11.8375,11.9695,29800.0],["2003-11-18",12.0175,12.0175,11.8175,11.8175,33500.0],["2003-11-19",11.9335,11.9935,11.7616,11.9535,89700.0],["2003-11-20",11.9975,12.0175,11.9175,11.9775,144900.0],["2003-11-21",11.9935,11.9935,11.8575,11.9055,103600.0],["2003-11-24",11.9375,11.9815,11.8535,11.9735,113300.0],["2003-11-25",11.9615,12.4414,11.9615,12.3614,169700.0],["2003-11-26",12.3974,12.5014,12.2734,12.4774,97000.0],["2003-11-28",12.4574,12.4934,12.3894,12.3974,45800.0],["2003-12-01",12.4014,12.5094,12.4014,12.4614,49000.0],["2003-12-02",12.4574,12.5894,12.4454,12.5894,216900.0],["2003-12-03",12.5814,12.6174,12.4214,12.4214,87000.0],["2003-12-04",12.3974,12.5494,12.3814,12.5214,66600.0],["2003-12-05",12.5214,12.5334,12.4374,12.5014,66000.0],["2003-12-08",12.5014,12.6334,12.4574,12.5574,220700.0],["2003-12-09",12.5174,12.5574,12.4294,12.4774,162800.0],["2003-12-10",12.3363,12.421,12.3121,12.3323,113200.0],["2003-12-11",12.3161,12.5943,12.3161,12.4855,73400.0],["2003-12-12",12.4411,12.6629,12.4411,12.6387,131300.0],["2003-12-15",12.7395,12.7395,12.3161,12.3686,200300.0],["2003-12-16",12.3202,12.3847,12.2194,12.2557,243300.0],["2003-12-17",12.3524,12.3565,12.1267,12.175,151600.0],["2003-12-18",12.1146,12.2678,12.1025,12.2154,209700.0],["2003-12-19",12.167,12.2839,12.1226,12.2758,79700.0],["2003-12-22",12.1952,12.4129,12.1952,12.4008,109500.0],["2003-12-23",12.3444,12.5742,12.3444,12.5742,64900.0],["2003-12-24",12.5863,12.5863,12.3524,12.5298,38600.0],["2003-12-26",12.4855,12.5258,12.4814,12.5258,11900.0],["2003-12-29",12.5097,12.5782,12.4895,12.5056,82800.0],["2003-12-30",12.5056,12.6951,12.5016,12.683,96600.0],["2003-12-31",12.6588,12.6991,12.55,12.5742,99700.0],["2004-01-02",12.7354,12.7395,12.3645,12.4008,132600.0],["2004-01-05",12.4976,12.5338,12.3484,12.4008,85700.0],["2004-01-06",12.4008,12.421,12.2516,12.296,112700.0],["2004-01-07",12.2395,12.3806,12.2113,12.3323,64300.0],["2004-01-08",12.3524,12.3766,12.1952,12.3363,82700.0],["2004-01-09",12.3,12.3403,12.2033,12.2395,101900.0],["2004-01-12",12.2436,12.3041,12.2275,12.296,62500.0],["2004-01-13",12.2678,12.3806,12.2516,12.3806,123900.0],["2004-01-14",12.4008,12.4976,12.3686,12.3766,77400.0],["2004-01-15",12.425,12.6225,12.3282,12.6185,89200.0],["2004-01-16",12.5379,12.6306,12.4371,12.4653,97900.0],["2004-01-20",12.4371,12.5661,12.3403,12.3766,151300.0],["2004-01-21",12.3282,12.3484,12.1952,12.296,187300.0],["2004-01-22",12.2597,12.296,12.046,12.2637,164900.0],["2004-01-23",12.2758,12.3161,12.0944,12.2597,139200.0],["2004-01-26",12.2355,12.2758,12.0944,12.1549,116500.0],["2004-01-27",12.1549,12.2073,12.0944,12.0944,92800.0],["2004-01-28",12.1549,12.2073,12.1105,12.171,111800.0],["2004-01-29",12.1952,12.1952,12.0823,12.1307,65100.0],["2004-01-30",12.0984,12.2234,12.0944,12.1428,69400.0],["2004-02-02",12.1025,12.175,12.0743,12.171,84800.0],["2004-02-03",12.1186,12.1871,12.0743,12.1629,89800.0],["2004-02-04",12.0944,12.1791,11.9372,11.9493,80700.0],["2004-02-05",11.9453,12.0944,11.9453,12.0339,71600.0],["2004-02-06",12.0178,12.2113,12.0178,12.1065,116300.0],["2004-02-09",12.0864,12.296,12.0702,12.2839,86600.0],["2004-02-10",12.292,12.4048,12.2113,12.4048,79300.0],["2004-02-11",12.292,12.5379,12.2557,12.5379,106100.0],["2004-02-12",12.4895,12.5177,12.3081,12.3161,63200.0],["2004-02-13",12.3081,12.429,12.2557,12.2557,85200.0],["2004-02-17",12.3968,12.3968,12.3161,12.3927,69500.0],["2004-02-18",12.3444,12.4371,12.3161,12.3161,112000.0],["2004-02-19",12.3766,12.4089,12.3081,12.3161,176400.0],["2004-02-20",12.3363,12.4169,12.3242,12.3242,49600.0],["2004-02-23",12.4169,12.4572,12.296,12.4169,82400.0],["2004-02-24",12.3323,12.3726,12.2476,12.3,95800.0],["2004-02-25",12.3,12.4532,12.3,12.4532,89600.0],["2004-02-26",12.3927,12.5097,12.3887,12.5097,81500.0],["2004-02-27",12.4331,12.4976,12.3,12.4452,65400.0],["2004-03-01",12.4976,12.5379,12.4169,12.5379,60400.0],["2004-03-02",12.4935,12.5379,12.4653,12.4976,56400.0],["2004-03-03",12.558,12.558,12.4814,12.4814,45300.0],["2004-03-04",12.5137,12.5177,12.4331,12.5137,53700.0],["2004-03-05",12.4734,12.6266,12.3766,12.6225,82200.0],["2004-03-08",12.5338,12.6346,12.4734,12.4734,66500.0],["2004-03-09",12.5177,12.5943,12.4734,12.4976,73600.0],["2004-03-10",12.4976,12.5788,12.4813,12.4854,58500.0],["2004-03-11",12.4407,12.4813,12.1968,12.2375,66800.0],["2004-03-12",12.274,12.3553,12.2171,12.2171,84700.0],["2004-03-15",12.2496,12.2496,12.1521,12.1927,54400.0],["2004-03-16",12.1724,12.3756,12.1724,12.2903,80200.0],["2004-03-17",12.274,12.3838,12.2618,12.3553,58900.0],["2004-03-18",12.3106,12.4041,12.2374,12.2781,44000.0],["2004-03-19",12.274,12.3431,12.148,12.1765,92100.0],["2004-03-22",12.1724,12.209,12.0058,12.0099,84200.0],["2004-03-23",12.0383,12.2171,11.9936,12.0668,41700.0],["2004-03-24",12.144,12.144,11.9489,11.9489,71600.0],["2004-03-25",12.0708,12.1318,11.9326,12.1318,89100.0],["2004-03-26",12.0789,12.1805,12.0058,12.0464,43900.0],["2004-03-29",12.1155,12.2212,12.0302,12.1155,177700.0],["2004-03-30",12.1643,12.27,12.1643,12.2334,43100.0],["2004-03-31",12.274,12.396,12.1684,12.396,98700.0],["2004-04-01",12.396,12.5951,12.3187,12.396,125100.0],["2004-04-02",12.4285,12.6764,12.3594,12.5016,79200.0],["2004-04-05",12.587,12.587,12.3431,12.5098,74100.0],["2004-04-06",12.4732,12.5098,12.4285,12.4285,49200.0],["2004-04-07",12.5057,12.5138,12.3878,12.5138,48900.0],["2004-04-08",12.5138,12.5382,12.4,12.4081,57400.0],["2004-04-12",12.3594,12.5545,12.3553,12.5341,84500.0],["2004-04-13",12.5748,12.5788,12.4122,12.4163,104100.0],["2004-04-14",12.3594,12.4203,12.1237,12.1602,53900.0],["2004-04-15",12.1927,12.274,12.0505,12.1196,87700.0],["2004-04-16",12.0342,12.3269,12.0342,12.2415,51300.0],["2004-04-19",12.2374,12.3147,12.148,12.1805,51900.0],["2004-04-20",12.2334,12.2984,12.1358,12.1521,55300.0],["2004-04-21",12.1521,12.1806,11.9895,12.1684,88900.0],["2004-04-22",12.1927,12.396,12.1602,12.3878,90500.0],["2004-04-23",12.3147,12.4366,12.2334,12.3594,51200.0],["2004-04-26",12.3838,12.4976,12.3797,12.4325,47000.0],["2004-04-27",12.4366,12.4772,12.3025,12.3147,56100.0],["2004-04-28",12.2943,12.3269,12.1846,12.27,73300.0],["2004-04-29",12.1927,12.3634,12.1318,12.1399,58300.0],["2004-04-30",12.1318,12.274,12.0911,12.1968,76000.0],["2004-05-03",12.2943,12.2984,12.1927,12.2049,66700.0],["2004-05-04",12.2456,12.4203,12.2456,12.3838,75000.0],["2004-05-05",12.396,12.6317,12.3797,12.5016,98000.0],["2004-05-06",12.465,12.465,12.1968,12.1968,116800.0],["2004-05-07",12.1927,12.3147,12.0139,12.0139,58900.0],["2004-05-10",12.0302,12.0668,11.8473,11.9286,46300.0],["2004-05-11",11.9895,12.0586,11.953,12.0383,36900.0],["2004-05-12",12.018,12.0464,11.9489,12.0302,100400.0],["2004-05-13",11.9692,12.2293,11.9692,12.0952,52300.0],["2004-05-14",12.0424,12.1927,12.0424,12.1318,34800.0],["2004-05-17",12.1724,12.274,11.9692,11.9855,79200.0],["2004-05-18",12.0546,12.1318,11.957,12.0505,44700.0],["2004-05-19",12.0302,12.2984,12.0302,12.0911,37800.0],["2004-05-20",12.1724,12.1846,12.1074,12.1074,28900.0],["2004-05-21",12.0546,12.1805,12.0546,12.1399,43600.0],["2004-05-24",12.1846,12.2253,12.0546,12.1805,80800.0],["2004-05-25",12.2049,12.3878,12.144,12.3878,160400.0],["2004-05-26",12.3756,12.6479,12.3756,12.6439,196600.0],["2004-05-27",12.6601,12.7008,12.5788,12.7008,87700.0],["2004-05-28",12.652,12.7008,12.6073,12.6804,67100.0],["2004-06-01",12.6195,12.6479,12.4976,12.4976,66000.0],["2004-06-02",12.4976,12.5992,12.4976,12.587,53800.0],["2004-06-03",12.5179,12.5789,12.4366,12.4366,59400.0],["2004-06-04",12.4407,12.5992,12.4407,12.5382,43600.0],["2004-06-07",12.5219,12.5992,12.4447,12.5951,137400.0],["2004-06-08",12.4976,12.5707,12.4732,12.5301,78800.0],["2004-06-09",12.6448,12.6448,12.3949,12.5178,244700.0],["2004-06-10",12.5055,12.7513,12.5055,12.7513,107000.0],["2004-06-14",12.7022,12.7923,12.6079,12.6776,172100.0],["2004-06-15",12.7063,12.8046,12.6407,12.7431,127100.0],["2004-06-16",12.8046,12.8046,12.7022,12.78,151400.0],["2004-06-17",12.8251,12.8579,12.7268,12.735,173800.0],["2004-06-18",12.8251,12.8333,12.6243,12.6653,530600.0],["2004-06-21",12.8128,13.0136,12.7063,13.0095,186300.0],["2004-06-22",12.9849,13.3004,12.9111,13.3004,206400.0],["2004-06-23",13.3168,13.493,13.0914,13.493,162800.0],["2004-06-24",13.3946,13.7962,13.3619,13.4192,232400.0],["2004-06-25",13.3496,13.4807,13.243,13.3086,1077500.0],["2004-06-28",13.3373,13.4028,13.1611,13.2635,314100.0],["2004-06-29",13.2963,13.4151,13.1652,13.3865,242400.0],["2004-06-30",13.4397,13.4807,13.3086,13.3168,134200.0],["2004-07-01",13.4356,13.4807,13.2021,13.2103,146000.0],["2004-07-02",13.2021,13.3496,13.1611,13.2553,55600.0],["2004-07-06",13.2307,13.3086,13.1037,13.1652,101000.0],["2004-07-07",13.2389,13.3987,13.1775,13.1857,90700.0],["2004-07-08",13.0996,13.3455,13.0095,13.0341,139900.0],["2004-07-09",13.0423,13.1488,12.9931,13.0423,60000.0],["2004-07-12",13.0709,13.3168,13.0218,13.2389,99900.0],["2004-07-13",13.1529,13.2021,13.0791,13.1611,65900.0],["2004-07-14",13.0505,13.2594,13.03,13.1037,62100.0],["2004-07-15",13.0668,13.2717,13.0505,13.2389,85800.0],["2004-07-16",13.243,13.3127,13.0996,13.1734,96000.0],["2004-07-19",13.1529,13.3086,13.0914,13.1857,76900.0],["2004-07-20",13.1693,13.5381,13.1693,13.534,109900.0],["2004-07-21",13.5626,13.5626,13.2103,13.2389,201900.0],["2004-07-22",13.1775,13.6036,13.0095,13.0832,216300.0],["2004-07-23",13.0505,13.1488,12.7882,12.7882,101100.0],["2004-07-26",12.8415,12.9029,12.6202,12.8251,165000.0],["2004-07-27",12.8415,13.0505,12.7759,13.0464,85500.0],["2004-07-28",13.0709,13.0709,12.6448,12.7964,107100.0],["2004-07-29",12.8169,12.9316,12.7022,12.9316,65700.0],["2004-07-30",12.9111,12.9603,12.8005,12.9152,75600.0],["2004-08-02",12.8456,13.0054,12.6899,13.0054,55300.0],["2004-08-03",12.9275,13.0136,12.7677,12.7923,67300.0],["2004-08-04",12.7636,12.9152,12.653,12.8988,83500.0],["2004-08-05",12.8251,12.8497,12.6489,12.7063,83300.0],["2004-08-06",12.6612,12.7513,12.4973,12.5096,78400.0],["2004-08-09",12.5465,12.6161,12.4358,12.5137,56100.0],["2004-08-10",12.5465,12.8661,12.5383,12.8661,115800.0],["2004-08-11",12.7636,13.0177,12.6284,13.0095,99700.0],["2004-08-12",12.8579,12.9644,12.7063,12.7431,66100.0],["2004-08-13",12.8825,12.8825,12.7063,12.8415,39500.0],["2004-08-16",12.8866,13.1365,12.8415,13.1365,57100.0],["2004-08-17",13.1652,13.1857,13.0259,13.1447,49200.0],["2004-08-18",13.075,13.3332,12.9849,13.3332,56500.0],["2004-08-19",13.3086,13.3086,13.0873,13.1652,63500.0],["2004-08-20",13.2594,13.5094,13.0832,13.4807,54900.0],["2004-08-23",13.5217,13.5217,13.1611,13.2021,77900.0],["2004-08-24",13.0914,13.5217,13.0914,13.5053,108600.0],["2004-08-25",13.5053,13.62,13.4479,13.6036,81900.0],["2004-08-26",13.5503,13.6323,13.4889,13.6323,65600.0],["2004-08-27",13.5258,13.7265,13.5217,13.7265,61300.0],["2004-08-30",13.7347,13.7347,13.5217,13.5217,43100.0],["2004-08-31",13.5626,13.6815,13.3455,13.5872,78600.0],["2004-09-01",13.6856,13.8986,13.5381,13.7839,82300.0],["2004-09-02",13.7101,13.997,13.7101,13.997,58100.0],["2004-09-03",13.9929,14.1117,13.8331,13.9478,45800.0],["2004-09-07",13.9724,14.1486,13.9724,14.1486,58000.0],["2004-09-08",14.2311,14.2435,13.9752,14.1032,89000.0],["2004-09-09",14.1403,14.4458,14.0123,14.388,102300.0],["2004-09-10",14.3798,14.4211,14.1651,14.4211,77900.0],["2004-09-13",14.3509,14.5036,14.3013,14.5036,98600.0],["2004-09-14",14.4169,14.5284,14.3013,14.4004,91500.0],["2004-09-15",14.3963,14.4747,14.227,14.4252,138800.0],["2004-09-16",14.3674,14.6192,14.3509,14.5945,67800.0],["2004-09-17",14.6234,14.9,14.2394,14.3715,158600.0],["2004-09-20",14.3096,14.355,14.1403,14.1403,86500.0],["2004-09-21",14.1775,14.4458,14.0908,14.4045,88600.0],["2004-09-22",14.2889,14.2889,13.9174,13.9917,104800.0],["2004-09-23",13.9876,14.1321,13.9298,14.0123,61900.0],["2004-09-24",13.9999,14.1279,13.9132,13.9504,134700.0],["2004-09-27",13.9628,13.9628,13.7192,13.7316,90100.0],["2004-09-28",13.7853,13.9545,13.7357,13.8761,120100.0],["2004-09-29",13.9628,14.1899,13.8678,14.1857,77600.0],["2004-09-30",14.0908,14.388,14.0825,14.3055,115700.0],["2004-10-01",14.322,14.7472,14.2848,14.7472,141400.0],["2004-10-04",14.7926,14.8339,14.7018,14.7926,66800.0],["2004-10-05",14.8009,14.8298,14.6357,14.6481,72300.0],["2004-10-06",14.6151,14.8628,14.6151,14.8628,74500.0],["2004-10-07",14.7431,14.8009,14.5945,14.5945,64900.0],["2004-10-08",14.5119,14.6977,14.4541,14.4541,49000.0],["2004-10-11",14.4541,14.6275,14.4541,14.6275,34300.0],["2004-10-12",14.6564,14.6977,14.4871,14.6316,95100.0],["2004-10-13",14.6812,14.6977,14.516,14.6234,77900.0],["2004-10-14",14.5119,14.6151,14.388,14.3963,58600.0],["2004-10-15",14.483,14.7761,14.3963,14.7059,67800.0],["2004-10-18",14.6812,14.7885,14.5449,14.6729,70200.0],["2004-10-19",14.6151,14.7844,14.516,14.5697,122000.0],["2004-10-20",14.6358,14.6358,14.3426,14.3922,79200.0],["2004-10-21",14.4376,14.7059,14.3426,14.6357,84400.0],["2004-10-22",14.6935,14.6935,14.2518,14.2642,59000.0],["2004-10-25",14.2229,14.6357,14.1857,14.4995,83400.0],["2004-10-26",14.5738,14.8587,14.3633,14.8009,67400.0],["2004-10-27",14.8422,15.2757,14.7472,15.2674,92600.0],["2004-10-28",15.1683,15.2757,15.0692,15.2757,60500.0],["2004-10-29",15.1848,15.2757,15.0527,15.1394,82700.0],["2004-11-01",15.1725,15.1725,14.9454,15.0775,70200.0],["2004-11-02",15.028,15.1807,14.8628,14.9495,79200.0],["2004-11-03",15.0486,15.2344,14.8628,15.2303,93400.0],["2004-11-04",15.1394,15.2385,14.9949,15.2344,87200.0],["2004-11-05",15.2303,15.3376,15.1477,15.2096,72400.0],["2004-11-08",15.255,15.2757,15.1683,15.2344,37500.0],["2004-11-09",15.1807,15.2963,15.1601,15.2757,56700.0],["2004-11-10",15.2963,15.3789,15.1807,15.2385,60000.0],["2004-11-11",15.3417,15.3995,15.2055,15.3995,78400.0],["2004-11-12",15.2798,15.4615,15.1436,15.4615,69700.0],["2004-11-15",15.4573,15.5234,15.2839,15.5234,56100.0],["2004-11-16",15.5027,15.511,15.3004,15.3046,63100.0],["2004-11-17",15.4326,15.5234,15.2757,15.3417,72700.0],["2004-11-18",15.3541,15.4202,15.1105,15.2344,57600.0],["2004-11-19",15.1601,15.2715,14.8958,14.9,73800.0],["2004-11-22",14.9413,15.2757,14.8504,15.2757,120000.0],["2004-11-23",15.2757,15.3871,15.0734,15.3871,76000.0],["2004-11-24",15.3995,15.5605,15.3294,15.5069,61000.0],["2004-11-26",15.5275,15.5812,15.5234,15.5605,18100.0],["2004-11-29",15.606,15.8661,15.4532,15.7257,105400.0],["2004-11-30",15.6349,15.8165,15.6183,15.8,72800.0],["2004-12-01",15.8207,16.2046,15.7794,16.1757,111200.0],["2004-12-02",16.1386,16.2459,16.089,16.1633,86700.0],["2004-12-03",16.1096,16.1138,15.9445,16.0188,75900.0],["2004-12-06",15.9032,16.0395,15.895,15.9817,72100.0],["2004-12-07",15.9156,15.961,15.416,15.4697,74700.0],["2004-12-08",15.6485,15.7441,15.5154,15.7233,79000.0],["2004-12-09",15.6443,15.7982,15.4489,15.794,74000.0],["2004-12-10",15.7025,15.9353,15.5986,15.9353,65500.0],["2004-12-13",15.9437,16.1266,15.8065,16.1141,60600.0],["2004-12-14",16.0434,16.2596,16.0393,16.1266,67400.0],["2004-12-15",16.085,16.2763,16.0518,16.2139,76000.0],["2004-12-16",16.1141,16.2139,15.8397,15.8397,77800.0],["2004-12-17",15.8439,15.8439,15.4281,15.5529,592300.0],["2004-12-20",15.4656,15.8522,15.4656,15.5736,94600.0],["2004-12-21",15.5903,15.8605,15.4822,15.7607,64600.0],["2004-12-22",15.7192,15.8979,15.7067,15.8813,52400.0],["2004-12-23",15.8397,15.9728,15.8106,15.8605,43500.0],["2004-12-27",15.9811,15.9852,15.5944,15.6235,51700.0],["2004-12-28",15.557,16.0684,15.557,16.0268,54500.0],["2004-12-29",16.0809,16.0809,15.8564,15.9437,40100.0],["2004-12-30",15.8564,16.0185,15.8522,15.8522,35600.0],["2004-12-31",16.006,16.0268,15.7399,15.8605,63700.0],["2005-01-03",15.8813,16.0559,15.4697,15.74,170400.0],["2005-01-04",15.7732,15.7732,15.4656,15.5487,107100.0],["2005-01-05",15.4572,15.6485,15.1621,15.2327,112500.0],["2005-01-06",15.2286,15.478,15.1247,15.1247,81800.0],["2005-01-07",15.2577,15.3242,14.8794,14.896,110200.0],["2005-01-10",14.8669,15.1912,14.8669,15.0082,91900.0],["2005-01-11",14.9625,15.0498,14.6174,14.9209,239700.0],["2005-01-12",15.0041,15.0041,14.5967,14.6133,143000.0],["2005-01-13",14.5592,14.6299,14.2183,14.3015,134300.0],["2005-01-14",14.3098,14.3805,14.1892,14.235,123200.0],["2005-01-18",14.2308,14.4387,14.1684,14.4013,180100.0],["2005-01-19",14.4054,14.4761,14.1186,14.21,152000.0],["2005-01-20",14.1144,14.2266,14.0562,14.1684,104100.0],["2005-01-21",14.1477,14.2724,14.0645,14.1144,148500.0],["2005-01-24",14.1144,14.2017,14.0313,14.1227,72900.0],["2005-01-25",14.1477,14.2433,13.9897,14.0105,107400.0],["2005-01-26",14.1269,14.3223,14.0188,14.3223,128300.0],["2005-01-27",14.3347,14.3389,14.1643,14.2059,103700.0],["2005-01-28",14.1601,14.289,14.0728,14.1269,88800.0],["2005-01-31",14.131,14.5218,14.131,14.1768,288700.0],["2005-02-01",14.3347,14.4803,14.2433,14.4803,116700.0],["2005-02-02",14.4428,14.659,14.3472,14.6549,167000.0],["2005-02-03",14.6757,14.6798,14.4927,14.6424,131700.0],["2005-02-04",14.5676,14.8835,14.5676,14.8627,74200.0],["2005-02-07",14.9251,14.975,14.7214,14.9542,100000.0],["2005-02-08",14.9085,15.1288,14.8835,15.0124,79900.0],["2005-02-09",14.9791,15.054,14.5301,14.5634,193100.0],["2005-02-10",14.5468,14.7172,14.5218,14.5592,95300.0],["2005-02-11",14.5052,14.6507,14.2641,14.6341,108000.0],["2005-02-14",14.659,14.659,14.4262,14.5094,90500.0],["2005-02-15",14.4678,14.684,14.3846,14.501,122000.0],["2005-02-16",14.4054,14.5759,14.3555,14.3888,91800.0],["2005-02-17",14.3888,14.4719,14.1393,14.1477,85400.0],["2005-02-18",14.235,14.235,14.0687,14.1269,60300.0],["2005-02-22",14.077,14.1186,13.6987,13.7111,153900.0],["2005-02-23",13.8317,13.9689,13.6987,13.8026,98800.0],["2005-02-24",13.8982,14.1393,13.7194,14.0562,108400.0],["2005-02-25",14.1186,14.314,14.0313,14.2849,102200.0],["2005-02-28",14.2391,14.3389,14.1019,14.1934,120900.0],["2005-03-01",14.2599,14.4179,14.2225,14.3431,98000.0],["2005-03-02",14.3347,14.5468,14.2225,14.2807,74500.0],["2005-03-03",14.3846,14.3888,14.1477,14.2059,65400.0],["2005-03-04",14.3264,14.6175,14.314,14.6175,75800.0],["2005-03-07",14.5426,14.6424,14.3472,14.3638,105600.0],["2005-03-08",14.4304,14.4304,14.2599,14.2599,99500.0],["2005-03-09",14.2264,14.3604,13.9876,13.996,76900.0],["2005-03-10",14.1175,14.2013,13.9709,13.9709,139200.0],["2005-03-11",14.0672,14.1342,13.8829,14.0128,72000.0],["2005-03-14",14.0337,14.3144,13.9792,14.2432,126000.0],["2005-03-15",14.3227,14.4149,14.1761,14.1887,134200.0],["2005-03-16",14.1719,14.3353,14.084,14.0882,82700.0],["2005-03-17",14.0798,14.2432,13.9918,14.0798,79900.0],["2005-03-18",14.1468,14.1803,13.8536,13.8703,341800.0],["2005-03-21",13.9499,13.9499,13.7614,13.8033,115100.0],["2005-03-22",13.8871,14.0504,13.6441,13.6944,87300.0],["2005-03-23",13.6399,13.7279,13.5226,13.5226,93100.0],["2005-03-24",13.6525,13.665,13.4137,13.4305,67800.0],["2005-03-28",13.4053,13.6944,13.4053,13.6022,164500.0],["2005-03-29",13.5771,13.7991,13.4723,13.5352,88600.0],["2005-03-30",13.5561,13.9206,13.5352,13.908,189900.0],["2005-03-31",13.9499,14.0002,13.7656,13.8829,219500.0],["2005-04-01",14.0337,14.0337,13.5854,13.6483,151900.0],["2005-04-04",13.7069,13.9038,13.4765,13.8075,91700.0],["2005-04-05",13.8955,13.9038,13.7782,13.7865,141000.0],["2005-04-06",13.8913,14.0211,13.8368,13.8703,146000.0],["2005-04-07",13.841,14.0086,13.8326,13.9625,51900.0],["2005-04-08",13.996,13.996,13.6441,13.6734,115500.0],["2005-04-11",13.6483,13.7028,13.4975,13.4975,128000.0],["2005-04-12",13.4891,13.7823,13.4053,13.7572,120300.0],["2005-04-13",13.6776,13.7446,13.4388,13.5184,118400.0],["2005-04-14",13.4682,13.4891,13.1582,13.1791,116500.0],["2005-04-15",13.2461,13.5436,12.8859,13.0618,151400.0],["2005-04-18",12.9487,13.3676,12.9319,13.2336,181100.0],["2005-04-19",13.2755,13.3215,13.1121,13.2419,139500.0],["2005-04-20",13.154,13.1665,12.9361,12.9948,134700.0],["2005-04-21",13.0451,13.3215,12.8942,13.2964,91700.0],["2005-04-22",13.2587,13.3425,12.9738,13.0576,137700.0],["2005-04-25",13.1121,13.3467,13.0074,13.1582,165600.0],["2005-04-26",13.1414,13.2922,12.7853,12.8272,262100.0],["2005-04-27",12.7769,12.8775,12.5256,12.7644,197800.0],["2005-04-28",12.689,12.7267,12.5549,12.5675,73800.0],["2005-04-29",12.5675,12.8314,12.4921,12.8272,202200.0],["2005-05-02",12.8565,13.0534,12.756,12.9864,64900.0],["2005-05-03",12.9403,13.1456,12.9403,12.9445,63300.0],["2005-05-04",13.0744,13.4388,13.0157,13.3969,69100.0],["2005-05-05",13.4472,13.464,13.133,13.2671,71700.0],["2005-05-06",13.4263,13.4472,13.154,13.221,67500.0],["2005-05-09",13.2713,13.3592,13.1959,13.2796,64000.0],["2005-05-10",13.2252,13.2629,13.0702,13.0702,79100.0],["2005-05-11",13.1624,13.1917,12.9152,13.1917,91300.0],["2005-05-12",13.133,13.2503,13.0115,13.0786,136600.0],["2005-05-13",13.0576,13.1707,12.9655,13.0325,80400.0],["2005-05-16",12.9906,13.5184,12.9696,13.5184,100700.0],["2005-05-17",13.3551,13.7405,13.3509,13.598,88400.0],["2005-05-18",13.6902,13.9625,13.6399,13.9499,83200.0],["2005-05-19",13.9541,13.9709,13.8703,13.929,88000.0],["2005-05-20",13.9709,13.9709,13.7321,13.9415,53500.0],["2005-05-23",13.9541,13.9541,13.7991,13.8745,83800.0],["2005-05-24",13.7991,14.0421,13.7991,13.9834,50500.0],["2005-05-25",13.8452,13.9164,13.8159,13.8242,94900.0],["2005-05-26",13.7614,13.9457,13.7614,13.9457,35800.0],["2005-05-27",13.9373,13.9667,13.7698,13.9667,59500.0],["2005-05-31",13.8955,14.13,13.8703,14.0128,92600.0],["2005-06-01",14.1342,14.306,13.9876,14.2515,91800.0],["2005-06-02",14.2432,14.3186,14.13,14.2892,94900.0],["2005-06-03",14.2767,14.2809,14.1426,14.2809,66600.0],["2005-06-06",14.2264,14.3479,14.1803,14.3269,124000.0],["2005-06-07",14.3479,14.5071,14.285,14.3898,124800.0],["2005-06-08",14.4573,14.5122,14.4024,14.4573,142500.0],["2005-06-09",14.4489,14.5755,14.4151,14.5206,137200.0],["2005-06-10",14.5628,14.6051,14.4573,14.4869,72700.0],["2005-06-13",14.5502,14.6768,14.4573,14.5924,101900.0],["2005-06-14",14.4869,14.8499,14.4869,14.8372,85500.0],["2005-06-15",14.8752,14.9216,14.6515,14.8963,114800.0],["2005-06-16",14.8499,15.2298,14.8414,15.2298,82700.0],["2005-06-17",15.2635,15.386,14.985,15.1791,588400.0],["2005-06-20",15.1369,15.1411,14.9005,14.9216,122800.0],["2005-06-21",14.9047,15.0314,14.7992,14.8879,114600.0],["2005-06-22",14.9216,15.0272,14.8203,14.8794,132400.0],["2005-06-23",14.8077,14.9259,14.7317,14.7823,103800.0],["2005-06-24",14.7106,14.7908,14.5291,14.6684,213300.0],["2005-06-27",14.6515,14.7106,14.546,14.546,181800.0],["2005-06-28",14.6304,15.0145,14.5586,15.0103,148100.0],["2005-06-29",14.9174,15.082,14.7908,15.0525,102700.0],["2005-06-30",15.0947,15.158,14.985,15.0314,159500.0],["2005-07-01",15.158,15.1749,14.9343,15.1031,105000.0],["2005-07-05",15.0525,15.4366,15.0525,15.4366,91600.0],["2005-07-06",15.424,15.4282,15.1158,15.196,91300.0],["2005-07-07",15.044,15.2424,14.9427,15.2171,102500.0],["2005-07-08",15.2424,15.4493,15.1285,15.4113,159900.0],["2005-07-11",15.3395,15.5548,15.3269,15.5421,144700.0],["2005-07-12",15.5253,15.5843,15.3944,15.4746,149600.0],["2005-07-13",15.196,15.3226,15.1707,15.234,231400.0],["2005-07-14",15.3269,15.3269,15.0272,15.1496,194800.0],["2005-07-15",15.0018,15.2256,15.0018,15.2002,108500.0],["2005-07-18",15.1496,15.1538,14.9723,14.9892,80400.0],["2005-07-19",14.9512,15.2213,14.9512,15.1749,91900.0],["2005-07-20",15.1031,15.4577,15.0187,15.4577,84800.0],["2005-07-21",15.4619,15.4619,15.0103,15.0314,116800.0],["2005-07-22",15.0694,15.1411,14.9512,15.1411,159200.0],["2005-07-25",15.0272,15.2635,15.0145,15.0187,86500.0],["2005-07-26",15.1242,15.4155,15.0567,15.3226,94800.0],["2005-07-27",15.711,16.226,15.3226,16.0698,335800.0],["2005-07-28",16.112,16.2386,16.0149,16.1711,185300.0],["2005-07-29",16.0233,16.1204,15.9474,15.96,124000.0],["2005-08-01",15.9052,16.1415,15.9052,16.0529,159700.0],["2005-08-02",16.0867,16.2302,16.0824,16.2091,115000.0],["2005-08-03",16.1753,16.1753,16.0107,16.0571,130400.0],["2005-08-04",16.0402,16.0402,15.7068,15.7236,139900.0],["2005-08-05",15.7194,15.7743,15.4155,15.4493,134100.0],["2005-08-08",15.5168,15.6097,15.3058,15.4535,79500.0],["2005-08-09",15.521,15.5675,15.3142,15.3902,83700.0],["2005-08-10",15.4662,15.6012,15.2804,15.4113,123200.0],["2005-08-11",15.386,15.6139,15.2551,15.5295,101600.0],["2005-08-12",15.4619,15.5295,15.0061,15.2635,153200.0],["2005-08-15",15.2424,15.5421,15.0694,15.4197,80700.0],["2005-08-16",15.3649,15.3691,15.0947,15.0947,69400.0],["2005-08-17",15.0905,15.2213,15.0229,15.1411,88200.0],["2005-08-18",15.0483,15.0863,14.9174,14.9301,75200.0],["2005-08-19",14.9005,15.0018,14.8668,14.9047,55400.0],["2005-08-22",14.8625,15.1116,14.8625,15.1074,67800.0],["2005-08-23",15.1031,15.1031,14.9343,14.9849,70800.0],["2005-08-24",14.9765,15.0525,14.8414,14.8414,123200.0],["2005-08-25",14.8077,14.9301,14.7317,14.9132,70400.0],["2005-08-26",14.9132,14.9512,14.6219,14.6684,99000.0],["2005-08-29",14.5628,14.8499,14.3518,14.8499,126200.0],["2005-08-30",14.8245,14.8457,14.6304,14.7359,75200.0],["2005-08-31",14.7739,14.9849,14.5882,14.9427,115500.0],["2005-09-01",14.8921,15.1622,14.871,15.1031,82900.0],["2005-09-02",15.1031,15.1031,14.8583,15.0272,48600.0],["2005-09-06",15.0863,15.3691,15.0863,15.2678,90000.0],["2005-09-07",15.1572,15.3741,15.1572,15.3571,56900.0],["2005-09-08",15.2635,15.323,15.0934,15.2167,62300.0],["2005-09-09",15.2635,15.3485,15.2167,15.2975,59300.0],["2005-09-12",15.2465,15.5611,15.1572,15.4761,70100.0],["2005-09-13",15.3996,15.4336,15.1402,15.1487,76100.0],["2005-09-14",15.1997,15.1997,14.8894,14.8894,55200.0],["2005-09-15",14.9872,14.9872,14.7703,14.9531,60800.0],["2005-09-16",15.0424,15.4293,14.9361,15.3826,281500.0],["2005-09-19",15.3401,15.3868,15.1147,15.204,63700.0],["2005-09-20",15.0934,15.3826,14.8979,14.9446,72500.0],["2005-09-21",14.8936,14.8936,14.5917,14.6853,76200.0],["2005-09-22",14.6428,14.7703,14.4812,14.6768,60200.0],["2005-09-23",14.6173,14.8383,14.5322,14.7873,39100.0],["2005-09-26",14.9021,15.0424,14.7363,14.8213,92600.0],["2005-09-27",14.7406,14.9106,14.579,14.7618,77700.0],["2005-09-28",14.8936,14.8936,14.4174,14.5492,67000.0],["2005-09-29",14.5577,14.9404,14.4642,14.9276,72400.0],["2005-09-30",14.8979,14.9787,14.7448,14.8596,66800.0],["2005-10-03",14.9659,15.1445,14.8383,14.9872,103600.0],["2005-10-04",15.0764,15.2125,14.7746,14.8086,96700.0],["2005-10-05",14.7618,14.8766,14.2686,14.3111,113800.0],["2005-10-06",14.3111,14.5195,14.09,14.3239,90300.0],["2005-10-07",14.4514,14.4599,14.2048,14.3622,68300.0],["2005-10-10",14.4685,14.4685,14.1963,14.2049,61400.0],["2005-10-11",14.3367,14.3494,13.9455,13.9455,80800.0],["2005-10-12",13.92,14.1326,13.7499,14.022,94100.0],["2005-10-13",13.886,14.1708,13.7797,14.0433,125600.0],["2005-10-14",14.2346,14.3962,14.0858,14.3664,64900.0],["2005-10-17",14.3792,14.3792,14.0986,14.2686,85100.0],["2005-10-18",14.1666,14.2856,13.9753,14.0093,90700.0],["2005-10-19",13.9327,14.4557,13.8349,14.4557,143300.0],["2005-10-20",14.4132,14.5832,14.2686,14.494,101700.0],["2005-10-21",14.3877,14.7406,14.3877,14.6428,94800.0],["2005-10-24",14.6895,15.0977,14.6725,15.0977,76200.0],["2005-10-25",14.9786,15.1445,14.8383,15.1275,108700.0],["2005-10-26",15.1487,15.5399,15.0552,15.2423,168700.0],["2005-10-27",15.1402,15.1827,14.7533,14.7661,123400.0],["2005-10-28",14.8511,15.2508,14.7491,15.2167,110100.0],["2005-10-31",15.2422,15.6036,15.2252,15.5186,112200.0],["2005-11-01",15.4251,15.5144,15.34,15.3953,88100.0],["2005-11-02",15.4038,15.8375,15.3656,15.8375,70000.0],["2005-11-03",15.9438,15.9438,15.7312,15.7397,124100.0],["2005-11-04",15.8205,15.9438,15.7014,15.8885,72000.0],["2005-11-07",15.9565,15.9778,15.8077,15.9735,66800.0],["2005-11-08",15.8715,15.8843,15.6887,15.7737,119800.0],["2005-11-09",15.8035,15.9013,15.7057,15.8077,80100.0],["2005-11-10",15.8885,16.1351,15.6844,16.1181,93500.0],["2005-11-11",16.0458,16.3434,16.0161,16.3222,80200.0],["2005-11-14",16.1649,16.3052,15.948,16.1053,105600.0],["2005-11-15",16.1096,16.1309,15.8502,15.8587,96800.0],["2005-11-16",15.9013,15.9268,15.6079,15.6844,71500.0],["2005-11-17",15.744,15.982,15.6249,15.9735,66300.0],["2005-11-18",16.1309,16.1309,15.9608,16.0033,67800.0],["2005-11-21",16.0033,16.2967,15.8247,16.1819,51400.0],["2005-11-22",16.1436,16.2754,15.9608,16.1904,72400.0],["2005-11-23",16.1564,16.2754,16.1266,16.1989,56800.0],["2005-11-25",16.1011,16.2542,16.0841,16.1776,22300.0],["2005-11-28",16.1351,16.2669,15.88,15.9353,96900.0],["2005-11-29",15.931,16.2116,15.931,15.9948,72200.0],["2005-11-30",15.965,16.2329,15.8587,16.0671,108300.0],["2005-12-01",16.1564,16.3604,16.0331,16.3562,96500.0],["2005-12-02",16.3604,16.3902,16.1309,16.3604,87700.0],["2005-12-05",16.3137,16.3604,16.0076,16.2286,81600.0],["2005-12-06",16.3094,16.369,16.2669,16.3179,96700.0],["2005-12-07",16.3565,16.3565,16.0696,16.2023,119500.0],["2005-12-08",16.2066,16.4849,16.0054,16.1852,115000.0],["2005-12-09",16.1467,16.3822,16.1467,16.258,147000.0],["2005-12-12",16.2194,16.2708,16.0439,16.0824,110500.0],["2005-12-13",16.1252,16.2023,15.7827,16.0268,91300.0],["2005-12-14",16.0782,16.2409,16.0482,16.1295,92000.0],["2005-12-15",16.091,16.1295,15.7056,15.8384,117400.0],["2005-12-16",15.894,16.0739,15.7056,15.727,346600.0],["2005-12-19",15.7056,15.7913,15.5429,15.5943,103500.0],["2005-12-20",15.5429,15.7228,15.4787,15.6243,128100.0],["2005-12-21",15.5686,15.7056,15.5001,15.62,64800.0],["2005-12-22",15.5857,15.7228,15.4787,15.5772,46100.0],["2005-12-23",15.6029,15.6585,15.5558,15.59,24000.0],["2005-12-27",15.6243,15.6799,15.3374,15.3417,62700.0],["2005-12-28",15.4873,15.4873,15.3288,15.4444,40100.0],["2005-12-29",15.3802,15.5429,15.2346,15.2432,97700.0],["2005-12-30",15.2218,15.2304,14.9263,15.0891,96600.0],["2006-01-03",15.3246,15.3417,14.7551,15.2346,97100.0],["2006-01-04",15.2432,15.6114,15.2389,15.5601,80300.0],["2006-01-05",15.5172,15.6842,15.4616,15.5472,73800.0],["2006-01-06",15.6757,15.7955,15.3973,15.7913,69900.0],["2006-01-09",15.7827,15.9968,15.7399,15.8983,71900.0],["2006-01-10",15.7998,16.0567,15.7613,16.031,79300.0],["2006-01-11",15.9925,16.0781,15.7399,15.8769,89800.0],["2006-01-12",15.8084,15.8683,15.6671,15.6885,60900.0],["2006-01-13",15.757,15.8598,15.6671,15.7399,52100.0],["2006-01-17",15.6714,15.7142,15.5087,15.5772,63800.0],["2006-01-18",15.5044,15.6971,15.4145,15.6971,69700.0],["2006-01-19",15.7142,15.8427,15.5429,15.7228,54900.0],["2006-01-20",15.8427,15.8427,15.3717,15.423,53600.0],["2006-01-23",15.5129,15.6928,15.4059,15.6414,52000.0],["2006-01-24",15.7099,16.0311,15.59,15.9797,62200.0],["2006-01-25",16.0353,16.0353,15.7228,15.9026,69600.0],["2006-01-26",15.9839,16.4036,15.8127,16.3479,97200.0],["2006-01-27",16.2751,16.4849,16.2109,16.3265,97200.0],["2006-01-30",16.2922,16.3565,16.0182,16.1081,97900.0],["2006-01-31",16.0653,16.1038,15.7656,15.9583,145600.0],["2006-02-01",15.8598,16.1852,15.8512,16.1595,80100.0],["2006-02-02",16.0953,16.0996,15.6243,15.8298,93100.0],["2006-02-03",15.7784,15.8598,15.6371,15.757,45000.0],["2006-02-06",15.7014,15.7356,15.4659,15.6543,80100.0],["2006-02-07",15.5857,15.7313,15.5087,15.513,72800.0],["2006-02-08",15.4958,15.757,15.4402,15.6928,85500.0],["2006-02-09",15.7228,16.0011,15.5772,15.5772,78100.0],["2006-02-10",15.5472,15.8769,15.4273,15.8341,57000.0],["2006-02-13",15.7356,15.8855,15.4915,15.6671,76900.0],["2006-02-14",15.757,16.1552,15.62,16.0696,75800.0],["2006-02-15",16.0139,16.2023,15.9454,16.1252,61100.0],["2006-02-16",16.1895,16.3137,16.1081,16.2666,61500.0],["2006-02-17",16.3436,16.3436,16.0225,16.1124,91800.0],["2006-02-21",16.0696,16.1638,15.8726,16.0096,79200.0],["2006-02-22",16.091,16.3008,15.9754,16.1595,127400.0],["2006-02-23",16.061,16.2922,15.9882,16.0781,101200.0],["2006-02-24",16.0011,16.3136,15.9625,16.2837,85700.0],["2006-02-27",16.2623,16.4849,16.2152,16.4335,72500.0],["2006-02-28",16.3179,16.3436,15.9968,16.0439,92100.0],["2006-03-01",16.1381,16.2708,15.9668,16.2708,48700.0],["2006-03-02",16.1724,16.2023,15.9797,16.198,60500.0],["2006-03-03",16.0525,16.2109,15.8555,15.8555,83500.0],["2006-03-06",15.8426,15.8426,15.5301,15.6071,82200.0],["2006-03-07",15.6029,15.6757,15.4016,15.6157,60100.0],["2006-03-08",15.6718,15.7581,15.4863,15.6675,66800.0],["2006-03-09",15.7451,15.7451,15.5079,15.5294,51000.0],["2006-03-10",15.5251,16.0212,15.4518,16.0083,72600.0],["2006-03-13",16.0471,16.1808,15.9867,16.0687,90000.0],["2006-03-14",16.073,16.3232,15.8832,16.3016,59100.0],["2006-03-15",16.3491,16.3879,16.1722,16.3836,84600.0],["2006-03-16",16.3879,16.3922,16.2714,16.2757,81600.0],["2006-03-17",16.3706,16.5561,16.2628,16.5259,323400.0],["2006-03-20",16.444,16.513,16.3016,16.4008,129500.0],["2006-03-21",16.2283,16.4396,16.2283,16.2283,83500.0],["2006-03-22",16.1981,16.4742,16.1679,16.4483,73200.0],["2006-03-23",16.4008,16.4353,16.2369,16.3922,60800.0],["2006-03-24",16.3792,16.4353,16.2498,16.4051,81700.0],["2006-03-27",16.4353,16.4353,16.2369,16.3102,77200.0],["2006-03-28",16.2455,16.3836,16.1722,16.1722,71100.0],["2006-03-29",16.2757,16.5,16.1549,16.4612,76200.0],["2006-03-30",16.444,16.4741,16.1549,16.2973,77100.0],["2006-03-31",16.3706,16.5087,16.2455,16.5087,95200.0],["2006-04-03",16.5647,16.5691,16.1851,16.2498,127600.0],["2006-04-04",16.28,16.5518,16.1679,16.3922,75300.0],["2006-04-05",16.4698,16.4741,16.1981,16.3749,71000.0],["2006-04-06",16.3232,16.4094,16.1765,16.3922,53100.0],["2006-04-07",16.4224,16.4396,15.9737,15.991,72600.0],["2006-04-10",15.9651,16.1722,15.8314,15.922,97700.0],["2006-04-11",15.9479,16.0169,15.5683,15.6459,83500.0],["2006-04-12",15.6071,15.7408,15.5338,15.6761,90700.0],["2006-04-13",15.6243,15.8573,15.5855,15.8141,72500.0],["2006-04-17",15.7322,15.8185,15.5855,15.771,72000.0],["2006-04-18",15.8098,16.3361,15.7408,16.3318,105500.0],["2006-04-19",16.3447,16.3922,16.224,16.3836,110000.0],["2006-04-20",16.3706,16.3706,16.0687,16.2455,77000.0],["2006-04-21",16.3016,16.3836,16.0212,16.0773,123600.0],["2006-04-24",16.0212,16.0428,15.8357,15.8702,78200.0],["2006-04-25",15.8789,15.8789,15.5985,15.7451,108800.0],["2006-04-26",15.8185,15.8832,15.633,15.6718,140800.0],["2006-04-27",15.5941,15.9565,15.4863,15.7106,140000.0],["2006-04-28",15.6287,15.8185,15.5683,15.7365,206100.0],["2006-05-01",15.8573,15.8573,15.4863,15.5122,182700.0],["2006-05-02",15.5208,15.8228,15.4432,15.8098,127300.0],["2006-05-03",15.7236,15.8185,15.5769,15.784,134100.0],["2006-05-04",15.7365,15.8875,15.7149,15.84,54500.0],["2006-05-05",15.9349,16.0428,15.771,15.9263,113600.0],["2006-05-08",15.8055,15.9694,15.784,15.8616,72900.0],["2006-05-09",15.8055,15.8789,15.7063,15.7451,84800.0],["2006-05-10",15.7538,15.8314,15.5855,15.6718,139600.0],["2006-05-11",15.6287,15.6287,15.2404,15.262,135000.0],["2006-05-12",15.413,15.5294,15.2102,15.2749,147200.0],["2006-05-15",15.1843,15.4604,15.124,15.3008,131700.0],["2006-05-16",15.3741,15.5208,15.2749,15.4087,91300.0],["2006-05-17",15.3094,15.3957,15.1455,15.2102,98300.0],["2006-05-18",15.3267,15.4216,15.0161,15.029,137500.0],["2006-05-19",15.0118,15.4777,14.9902,15.2965,130700.0],["2006-05-22",15.1973,15.5251,15.1196,15.3267,213200.0],["2006-05-23",15.4302,15.469,15.042,15.0506,111300.0],["2006-05-24",15.029,15.6114,14.8694,15.5208,180500.0],["2006-05-25",15.6675,15.7236,15.3914,15.689,117000.0],["2006-05-26",15.7192,15.771,15.4302,15.4863,114200.0],["2006-05-30",15.4173,15.5294,15.0549,15.0592,105600.0],["2006-05-31",15.1585,15.4,15.0981,15.2145,177500.0],["2006-06-01",15.2577,15.6761,15.1887,15.6761,133800.0],["2006-06-02",15.7279,15.8098,15.4691,15.6761,90200.0],["2006-06-05",15.62,15.689,15.0592,15.1283,177300.0],["2006-06-06",15.0247,15.1843,14.9083,15.1153,126000.0],["2006-06-07",15.2544,15.5848,15.0284,15.424,104800.0],["2006-06-08",15.3066,15.9761,14.9806,15.8848,264900.0],["2006-06-09",15.9717,15.9717,15.6109,15.6935,175000.0],["2006-06-12",15.6326,15.9283,15.5544,15.6457,156600.0],["2006-06-13",15.5718,15.9935,15.5631,15.5631,162300.0],["2006-06-14",15.4892,15.6544,15.324,15.5457,119800.0],["2006-06-15",15.6587,16.0369,15.5631,15.9761,140200.0],["2006-06-16",15.9022,15.9369,15.5413,15.5848,548100.0],["2006-06-19",15.5979,15.6674,15.2327,15.2588,109000.0],["2006-06-20",15.237,15.4283,15.1936,15.2544,94700.0],["2006-06-21",15.1892,15.6457,15.1892,15.6283,118900.0],["2006-06-22",15.5544,15.6631,15.3675,15.4022,148100.0],["2006-06-23",15.3197,15.3501,15.1327,15.2153,123400.0],["2006-06-26",15.2849,15.6631,15.2588,15.6587,100000.0],["2006-06-27",15.6196,15.7022,15.2283,15.2718,140200.0],["2006-06-28",15.3718,15.6196,15.1849,15.3979,147900.0],["2006-06-29",15.5283,15.9848,15.3718,15.9848,127100.0],["2006-06-30",16.0717,16.0804,15.7935,15.9239,184000.0],["2006-07-03",16.0804,16.1065,15.8152,16.1065,86700.0],["2006-07-05",15.8935,16.0587,15.6544,15.737,133700.0],["2006-07-06",15.75,15.8543,15.6805,15.8239,57200.0],["2006-07-07",15.737,15.8457,15.5066,15.5196,86500.0],["2006-07-10",15.5153,15.7109,15.5153,15.5805,61600.0],["2006-07-11",15.5414,15.8065,15.3501,15.7631,72200.0],["2006-07-12",15.7109,15.7109,15.2805,15.3327,91300.0],["2006-07-13",15.2805,15.3588,15.0762,15.1371,119400.0],["2006-07-14",15.0632,15.1675,14.8719,15.0197,77700.0],["2006-07-17",14.9936,15.2153,14.8719,14.9979,81800.0],["2006-07-18",15.0718,15.424,14.9632,15.3327,106200.0],["2006-07-19",15.3805,16.0022,15.3718,15.9848,121100.0],["2006-07-20",15.9674,16.0587,15.4761,15.5761,104400.0],["2006-07-21",15.5066,15.5153,15.1762,15.2979,143000.0],["2006-07-24",15.437,15.6848,15.3935,15.6761,114200.0],["2006-07-25",15.65,16.0065,15.5935,15.7718,109900.0],["2006-07-26",15.6066,15.9109,15.4544,15.7065,90600.0],["2006-07-27",15.8457,15.85,15.2631,15.2979,143600.0],["2006-07-28",15.3762,15.7544,15.337,15.7196,109600.0],["2006-07-31",15.7457,15.7457,15.3109,15.4892,96000.0],["2006-08-01",15.3501,15.4327,15.1936,15.2718,73300.0],["2006-08-02",15.3892,15.5022,15.2414,15.4718,106400.0],["2006-08-03",15.324,15.8935,15.324,15.7848,125800.0],["2006-08-04",15.9109,16.1021,15.5674,15.7239,126500.0],["2006-08-07",15.5979,15.7718,15.537,15.7326,86000.0],["2006-08-08",15.8196,15.9587,15.5805,15.65,168200.0],["2006-08-09",15.8283,15.85,15.5196,15.6022,152300.0],["2006-08-10",15.5631,15.8543,15.5283,15.7283,99200.0],["2006-08-11",15.6935,15.7848,15.6413,15.737,94100.0],["2006-08-14",15.863,16.0022,15.6979,15.7239,88200.0],["2006-08-15",16.0282,16.1456,15.8631,16.1022,84200.0],["2006-08-16",16.1587,16.2282,16.0109,16.1761,92800.0],["2006-08-17",16.0848,16.3108,16.0413,16.1543,64000.0],["2006-08-18",16.2499,16.2499,16.0413,16.15,83000.0],["2006-08-21",16.0413,16.1413,15.9413,16.0022,51700.0],["2006-08-22",15.9804,16.1717,15.9326,16.1717,47100.0],["2006-08-23",16.1934,16.2239,15.85,15.9413,95800.0],["2006-08-24",15.9935,16.0456,15.8109,15.9456,78000.0],["2006-08-25",15.863,16.0543,15.8109,15.9022,35600.0],["2006-08-28",15.9587,16.1108,15.8239,16.0804,76500.0],["2006-08-29",16.1717,16.1934,15.8326,16.1891,169700.0],["2006-08-30",16.163,16.3239,16.0413,16.2326,118500.0],["2006-08-31",16.2847,16.3847,16.1673,16.2021,104500.0],["2006-09-01",16.2934,16.3152,16.1717,16.2456,51300.0],["2006-09-05",16.3021,16.4325,16.25,16.3021,164900.0],["2006-09-06",16.2627,16.3415,16.1532,16.162,214500.0],["2006-09-07",16.1138,16.2846,15.9912,16.0219,94400.0],["2006-09-08",16.0219,16.127,15.9387,16.0788,78900.0],["2006-09-11",16.0131,16.2145,15.9387,16.1313,76600.0],["2006-09-12",16.2671,16.5473,16.1664,16.5473,79700.0],["2006-09-13",16.5517,16.6174,16.4203,16.6174,73800.0],["2006-09-14",16.5211,16.5736,16.4116,16.5298,86900.0],["2006-09-15",16.6437,16.6962,16.5342,16.5823,257200.0],["2006-09-18",16.4773,16.6305,16.324,16.4729,153300.0],["2006-09-19",16.4685,16.4685,16.1664,16.4203,200800.0],["2006-09-20",16.5079,16.7488,16.5079,16.7137,142600.0],["2006-09-21",16.7488,16.7619,16.3284,16.4773,148700.0],["2006-09-22",16.3853,16.4203,16.1226,16.3415,144200.0],["2006-09-25",16.3459,16.6656,16.2321,16.5955,107800.0],["2006-09-26",16.6305,16.6918,16.4291,16.5035,97100.0],["2006-09-27",16.5298,16.6349,16.4203,16.5429,75800.0],["2006-09-28",16.5517,16.6042,16.416,16.4729,129000.0],["2006-09-29",16.5254,16.5648,16.2583,16.2977,105700.0],["2006-10-02",16.2627,16.4116,16.0744,16.1007,166300.0],["2006-10-03",16.1095,16.3153,16.0613,16.1751,174000.0],["2006-10-04",16.0963,16.3941,15.9868,16.359,121000.0],["2006-10-05",16.3109,16.5561,16.2846,16.5517,90700.0],["2006-10-06",16.4554,16.4948,16.2934,16.3766,87600.0],["2006-10-09",16.4597,16.5473,16.3065,16.5386,49300.0],["2006-10-10",16.578,16.578,16.3459,16.3941,65400.0],["2006-10-11",16.3678,16.451,16.1926,16.3328,111000.0],["2006-10-12",16.3985,16.6656,16.3985,16.6524,94900.0],["2006-10-13",16.6612,16.7925,16.543,16.7269,91100.0],["2006-10-16",16.6612,16.7531,16.6174,16.705,77100.0],["2006-10-17",16.5955,16.7181,16.5298,16.7137,73100.0],["2006-10-18",16.7488,16.8101,16.6393,16.7006,116100.0],["2006-10-19",16.7006,16.8057,16.6524,16.7006,91700.0],["2006-10-20",16.7838,16.7838,16.4992,16.5473,115100.0],["2006-10-23",16.4641,16.6831,16.4116,16.5605,91000.0],["2006-10-24",16.5736,16.5824,16.4072,16.4948,68500.0],["2006-10-25",16.4379,16.6831,16.4379,16.5911,87800.0],["2006-10-26",16.6393,17.0596,16.578,17.0553,151400.0],["2006-10-27",16.9852,17.0027,16.7006,16.7663,137100.0],["2006-10-30",16.6918,16.8757,16.6437,16.8363,108000.0],["2006-10-31",16.8144,16.8582,16.6393,16.7225,123600.0],["2006-11-01",16.7531,16.8276,16.3634,16.3634,117200.0],["2006-11-02",16.2496,16.3897,16.1839,16.1839,95500.0],["2006-11-03",16.2715,16.3678,16.1313,16.2934,81800.0],["2006-11-06",16.3678,16.486,16.2583,16.4072,103800.0],["2006-11-07",16.3766,16.7444,16.3722,16.4685,86800.0],["2006-11-08",16.451,16.7137,16.3284,16.6612,87800.0],["2006-11-09",16.7181,16.7356,16.2496,16.3809,103600.0],["2006-11-10",16.3503,16.5298,16.2758,16.5298,101800.0],["2006-11-13",16.5473,16.7575,16.5254,16.705,104700.0],["2006-11-14",16.7312,16.9721,16.6218,16.9677,124300.0],["2006-11-15",16.9677,17.2567,16.9283,17.2479,146900.0],["2006-11-16",17.2654,17.283,17.0991,17.2786,92000.0],["2006-11-17",17.2786,17.2786,17.1209,17.1691,93400.0],["2006-11-20",17.0772,17.1647,17.0509,17.1166,154700.0],["2006-11-21",17.0947,17.1428,17.0027,17.0246,104700.0],["2006-11-22",17.0859,17.0903,16.937,17.0334,74900.0],["2006-11-24",16.9108,17.1516,16.8976,17.1341,56400.0],["2006-11-27",17.0334,17.0334,16.5254,16.5386,189300.0],["2006-11-28",16.5605,16.7225,16.5605,16.7225,95400.0],["2006-11-29",16.7575,16.9502,16.7093,16.9414,96500.0],["2006-11-30",16.8845,16.9633,16.7137,16.8933,125000.0],["2006-12-01",16.8582,16.9151,16.5736,16.7619,125700.0],["2006-12-04",16.7794,17.1954,16.7488,17.1691,99500.0],["2006-12-05",17.2611,17.2611,17.0465,17.0815,85000.0],["2006-12-06",17.1345,17.1521,16.8654,16.8919,88100.0],["2006-12-07",16.9404,16.9889,16.764,16.7816,77500.0],["2006-12-08",16.7287,16.8125,16.592,16.7508,75100.0],["2006-12-11",16.7552,16.8301,16.6934,16.7331,51000.0],["2006-12-12",16.7728,16.7904,16.6537,16.7596,65900.0],["2006-12-13",16.7904,16.8522,16.6714,16.839,72700.0],["2006-12-14",16.8257,17.0595,16.8257,16.9139,118800.0],["2006-12-15",16.936,17.0198,16.8831,16.9492,215600.0],["2006-12-18",16.9228,17.0639,16.667,16.7772,75600.0],["2006-12-19",16.6978,16.8875,16.6714,16.8169,48300.0],["2006-12-20",16.8787,16.8787,16.6934,16.7508,62700.0],["2006-12-21",16.7596,16.8831,16.6405,16.7552,84900.0],["2006-12-22",16.786,16.786,16.6493,16.7155,48200.0],["2006-12-26",16.7552,17.0727,16.7419,17.0595,99700.0],["2006-12-27",17.0374,17.3947,17.0374,17.3329,90500.0],["2006-12-28",17.1962,17.5138,17.1962,17.2535,114800.0],["2006-12-29",17.28,17.3329,17.0154,17.0462,125800.0],["2007-01-03",17.1874,17.4211,17.0242,17.2227,179000.0],["2007-01-04",17.1565,17.3197,17.0154,17.2624,85800.0],["2007-01-05",17.1477,17.1477,16.6273,16.6802,119200.0],["2007-01-08",16.6978,16.7993,16.4597,16.7419,91900.0],["2007-01-09",16.7199,16.7728,16.2215,16.592,122500.0],["2007-01-10",16.5082,16.5743,16.2744,16.4685,110400.0],["2007-01-11",16.5302,16.5523,16.3582,16.4905,153100.0],["2007-01-12",16.4553,16.5523,16.3891,16.442,140900.0],["2007-01-16",16.4156,16.5214,16.173,16.2171,174800.0],["2007-01-17",16.1201,16.3097,15.8775,16.0319,250500.0],["2007-01-18",15.9878,16.1421,15.8775,16.023,138800.0],["2007-01-19",16.0848,16.27,15.8775,16.1818,178800.0],["2007-01-22",16.1421,16.1553,15.8775,15.9878,100500.0],["2007-01-23",15.926,16.2039,15.9216,16.0451,83900.0],["2007-01-24",16.001,16.2788,16.001,16.27,72700.0],["2007-01-25",16.2083,16.248,15.8775,16.0319,122700.0],["2007-01-26",15.9481,16.0407,15.829,15.9966,173200.0],["2007-01-29",15.7496,15.9701,15.7364,15.8422,250900.0],["2007-01-30",15.8554,16.0098,15.8113,15.9966,191200.0],["2007-01-31",15.9172,16.1774,15.8907,16.1068,185800.0],["2007-02-01",16.1862,16.2568,16.098,16.1995,105800.0],["2007-02-02",16.248,16.3097,16.1598,16.2612,108600.0],["2007-02-05",16.2127,16.3141,16.1024,16.2347,121900.0],["2007-02-06",16.3097,16.3759,16.2171,16.2965,110000.0],["2007-02-07",16.3538,16.3847,16.2391,16.367,124400.0],["2007-02-08",16.2965,16.3671,16.2039,16.3141,89500.0],["2007-02-09",16.2744,16.2744,16.0804,16.1289,112400.0],["2007-02-12",16.1862,16.2568,16.0892,16.2391,90100.0],["2007-02-13",16.2921,16.3715,16.2832,16.367,94900.0],["2007-02-14",16.3494,16.4641,16.3274,16.367,97500.0],["2007-02-15",16.3935,16.3935,16.1862,16.3009,93500.0],["2007-02-16",16.3009,16.4376,16.3009,16.3891,118700.0],["2007-02-20",16.3229,16.5876,16.2568,16.517,146000.0],["2007-02-21",16.4817,16.5787,16.4244,16.4994,74200.0],["2007-02-22",16.5435,16.5611,16.3935,16.5567,117000.0],["2007-02-23",16.4597,16.4994,16.3274,16.3979,104800.0],["2007-02-26",16.4905,16.5302,16.2083,16.345,112900.0],["2007-02-27",16.1995,16.2832,15.6834,15.7319,173900.0],["2007-02-28",15.7055,15.8731,15.5732,15.6878,153500.0],["2007-03-01",15.5467,15.9878,15.4409,15.8775,242700.0],["2007-03-02",15.7672,15.8731,15.6614,15.7628,189900.0],["2007-03-05",15.7452,15.7452,15.4541,15.4541,322000.0],["2007-03-06",15.5467,15.7364,15.5026,15.6482,388800.0],["2007-03-07",15.6971,15.7815,15.5681,15.5859,257800.0],["2007-03-08",15.6882,15.7771,15.5859,15.6215,174100.0],["2007-03-09",15.7104,15.7326,15.5681,15.6615,81700.0],["2007-03-12",15.6526,15.6704,15.5415,15.6393,312600.0],["2007-03-13",15.5148,15.6126,15.0747,15.0836,231800.0],["2007-03-14",15.048,15.2792,14.9369,15.2747,210100.0],["2007-03-15",15.2703,15.4525,15.2614,15.4525,148500.0],["2007-03-16",15.4481,15.4481,15.1769,15.297,412400.0],["2007-03-19",15.3636,15.5815,15.297,15.5015,155000.0],["2007-03-20",15.4214,15.6526,15.377,15.6526,188100.0],["2007-03-21",15.6526,16.0082,15.5681,15.9771,213300.0],["2007-03-22",15.9771,15.9771,15.7193,15.7771,131900.0],["2007-03-23",15.7371,15.8482,15.7371,15.7904,109000.0],["2007-03-26",15.7593,15.8171,15.5681,15.7415,88900.0],["2007-03-27",15.6659,15.6837,15.4037,15.5681,119000.0],["2007-03-28",15.5148,15.5726,15.3459,15.4392,88200.0],["2007-03-29",15.5326,15.6793,15.3725,15.5992,163600.0],["2007-03-30",15.617,15.7015,15.497,15.5726,268100.0],["2007-04-02",15.6926,15.6926,15.377,15.4703,157200.0],["2007-04-03",15.4837,15.7237,15.4748,15.6081,148800.0],["2007-04-04",15.5948,15.6704,15.4481,15.4748,117700.0],["2007-04-05",15.5015,15.5015,15.3681,15.4037,95100.0],["2007-04-09",15.3814,15.4214,15.2614,15.3147,143400.0],["2007-04-10",15.2836,15.3814,15.257,15.3236,75400.0],["2007-04-11",15.3592,15.3592,15.0302,15.0791,183800.0],["2007-04-12",15.008,15.1769,14.9235,15.1636,126600.0],["2007-04-13",15.1102,15.3147,15.088,15.3147,326400.0],["2007-04-16",15.4437,15.6882,15.3903,15.6526,124500.0],["2007-04-17",15.6215,15.6793,15.5192,15.577,182500.0],["2007-04-18",15.5148,15.5993,15.4437,15.497,166800.0],["2007-04-19",15.4348,15.4481,15.1458,15.3636,152200.0],["2007-04-20",15.5504,15.5548,15.3859,15.497,170200.0],["2007-04-23",15.4348,15.5948,15.2747,15.2836,119400.0],["2007-04-24",15.2881,15.3547,15.1147,15.208,329200.0],["2007-04-25",15.2214,15.3859,15.2214,15.3147,221600.0],["2007-04-26",15.2747,15.3325,15.1814,15.2703,194000.0],["2007-04-27",15.2614,15.2881,15.1369,15.2036,118900.0],["2007-04-30",15.208,15.2125,14.8657,14.8924,170400.0],["2007-05-01",14.9813,14.9991,14.7235,14.9769,163100.0],["2007-05-02",14.928,15.2436,14.8391,15.1636,165600.0],["2007-05-03",15.168,15.2792,15.1369,15.2347,114500.0],["2007-05-04",15.2881,15.3725,15.1947,15.3236,125600.0],["2007-05-07",15.297,15.3992,15.2569,15.2925,107700.0],["2007-05-08",15.2525,15.2881,15.0969,15.2792,130400.0],["2007-05-09",15.2125,15.4303,15.1814,15.3592,120900.0],["2007-05-10",15.2658,15.2747,14.9102,14.928,160600.0],["2007-05-11",15.0258,15.2303,14.9858,15.2258,137700.0],["2007-05-14",15.2169,15.2214,15.0702,15.1014,267400.0],["2007-05-15",15.0702,15.2036,14.8835,14.9013,169800.0],["2007-05-16",14.9769,15.1147,14.9058,15.1102,162200.0],["2007-05-17",15.0436,15.1725,14.8791,14.9146,122800.0],["2007-05-18",14.9369,14.9991,14.7679,14.9502,140800.0],["2007-05-21",14.9013,15.1369,14.808,15.0525,113300.0],["2007-05-22",15.0169,15.2214,14.9458,15.1725,188800.0],["2007-05-23",15.2303,15.2703,15.0569,15.0747,109700.0],["2007-05-24",15.048,15.1725,14.8524,14.8657,174400.0],["2007-05-25",14.8969,14.9636,14.7857,14.9458,154200.0],["2007-05-29",14.9413,15.0347,14.9235,15.0125,122700.0],["2007-05-30",14.928,15.0347,14.8746,14.9991,131300.0],["2007-05-31",15.0569,15.128,14.9591,15.0036,153900.0],["2007-06-01",15.088,15.2303,15.0124,15.168,84900.0],["2007-06-04",15.0969,15.1769,15.0658,15.1547,78600.0],["2007-06-05",15.048,15.1236,14.7591,14.808,235000.0],["2007-06-06",14.8393,14.8438,14.6869,14.8169,129000.0],["2007-06-07",14.7497,14.7497,14.4807,14.5614,167200.0],["2007-06-08",14.539,14.79,14.521,14.7586,91700.0],["2007-06-11",14.7273,14.8483,14.6107,14.7452,88700.0],["2007-06-12",14.6421,14.7317,14.4089,14.4314,141300.0],["2007-06-13",14.4627,14.5569,14.2879,14.5165,183800.0],["2007-06-14",14.4493,14.6017,14.4134,14.4583,70600.0],["2007-06-15",14.66,14.7631,14.5345,14.6959,281000.0],["2007-06-18",14.7048,14.7407,14.5076,14.539,98300.0],["2007-06-19",14.4627,14.6286,14.4134,14.5748,88400.0],["2007-06-20",14.5972,14.6645,14.382,14.4,150700.0],["2007-06-21",14.3462,14.4314,14.1938,14.3282,150800.0],["2007-06-22",14.2834,14.3596,14.0503,14.1489,408400.0],["2007-06-25",14.0727,14.2431,13.9068,13.9741,176000.0],["2007-06-26",14.0189,14.0862,13.8441,14.0548,268700.0],["2007-06-27",13.9965,14.3507,13.9965,14.3327,284600.0],["2007-06-28",14.3641,14.6555,14.2565,14.3865,195200.0],["2007-06-29",14.4583,14.5345,14.252,14.2565,211900.0],["2007-07-02",14.382,14.539,14.3148,14.4538,165000.0],["2007-07-03",14.4941,14.5121,14.4269,14.4628,98300.0],["2007-07-05",14.4448,14.5524,14.3507,14.4807,167400.0],["2007-07-06",14.4493,14.7362,14.4269,14.4538,153600.0],["2007-07-09",14.4493,14.5524,14.3058,14.3103,189300.0],["2007-07-10",14.2789,14.3686,14.0727,14.1534,475800.0],["2007-07-11",14.122,14.2251,14.0099,14.1579,215500.0],["2007-07-12",14.2207,14.4493,14.14,14.4134,163200.0],["2007-07-13",14.3641,14.4628,14.2924,14.4628,198400.0],["2007-07-16",14.4627,14.5031,14.2386,14.27,418500.0],["2007-07-17",14.2745,14.4403,14.2431,14.2431,193400.0],["2007-07-18",14.1355,14.2117,13.8261,13.983,281700.0],["2007-07-19",14.0324,14.2162,13.9337,13.9875,334000.0],["2007-07-20",13.9561,14.0413,13.6558,13.7051,508200.0],["2007-07-23",13.7365,13.853,13.6154,13.6782,256500.0],["2007-07-24",13.6244,13.6244,13.0192,13.1357,412300.0],["2007-07-25",13.2388,13.3106,12.9429,13.2523,286800.0],["2007-07-26",13.0685,13.0999,12.5529,12.8936,313400.0],["2007-07-27",12.8757,12.9923,12.5619,12.6919,259100.0],["2007-07-30",12.6695,12.8847,12.4857,12.7726,297600.0],["2007-07-31",12.8533,12.9519,12.4812,12.4857,184700.0],["2007-08-01",12.4722,12.5619,12.2032,12.4677,329700.0],["2007-08-02",12.517,12.6829,12.3781,12.535,193100.0],["2007-08-03",12.5036,12.5888,11.6608,11.7011,282500.0],["2007-08-06",11.7325,12.1046,11.5218,12.0284,345500.0],["2007-08-07",11.9835,12.2749,11.7639,12.1494,528100.0],["2007-08-08",12.2391,12.7053,12.2391,12.5798,578200.0],["2007-08-09",12.2615,12.5753,11.8804,12.1091,368100.0],["2007-08-10",12.0911,14.0862,11.7818,13.0685,424800.0],["2007-08-13",13.2568,13.463,12.405,12.405,242100.0],["2007-08-14",12.4319,12.5529,12.1987,12.1987,101300.0],["2007-08-15",12.1943,12.8667,12.1315,12.2436,120800.0],["2007-08-16",12.2391,13.7813,12.1808,13.2523,399200.0],["2007-08-17",13.741,14.7676,13.6334,14.5838,538500.0],["2007-08-20",14.6197,14.6197,13.7499,14.001,220800.0],["2007-08-21",13.983,14.6197,13.9292,14.5076,273100.0],["2007-08-22",14.5614,14.7855,14.2924,14.3641,232700.0],["2007-08-23",14.4627,14.4986,13.8261,13.9382,116200.0],["2007-08-24",13.9203,14.0906,13.4675,14.0862,166700.0],["2007-08-27",14.0682,14.2251,13.8889,14.001,157400.0],["2007-08-28",14.0324,14.0324,13.4585,13.4675,117600.0],["2007-08-29",13.5706,13.9472,13.4495,13.9113,178700.0],["2007-08-30",13.7499,14.122,13.5661,13.853,142100.0],["2007-08-31",14.0906,14.3462,13.8261,14.0324,143300.0],["2007-09-04",13.9696,14.0906,13.8127,13.9068,163000.0],["2007-09-05",13.7903,13.8217,13.5527,13.7141,218900.0],["2007-09-06",13.741,13.871,13.5661,13.8082,84900.0],["2007-09-07",13.5571,13.6154,13.4137,13.472,121000.0],["2007-09-10",13.5302,13.584,13.055,13.2344,134800.0],["2007-09-11",13.3016,13.4451,13.203,13.3778,142900.0],["2007-09-12",13.4004,13.4366,13.1832,13.3778,116000.0],["2007-09-13",13.4683,13.6222,13.1968,13.4864,109100.0],["2007-09-14",13.3371,13.5226,13.1289,13.4864,134400.0],["2007-09-17",13.4185,13.4502,13.1832,13.328,199400.0],["2007-09-18",13.4276,14.3418,13.2104,14.3373,247100.0],["2007-09-19",14.464,14.8306,14.2513,14.7627,271800.0],["2007-09-20",14.7219,14.7536,14.3237,14.5228,124900.0],["2007-09-21",14.2965,14.6993,14.2965,14.6088,322100.0],["2007-09-24",14.5545,14.7038,14.1653,14.3237,147500.0],["2007-09-25",14.206,14.3916,13.7172,13.9164,185900.0],["2007-09-26",14.0069,14.206,13.8847,14.0612,159100.0],["2007-09-27",14.1517,14.1879,13.948,14.1426,47600.0],["2007-09-28",14.1019,14.1064,13.6946,13.7761,135000.0],["2007-10-01",13.9028,14.6722,13.8666,14.5997,236400.0],["2007-10-02",14.6631,14.7038,14.5319,14.6586,115400.0],["2007-10-03",14.5545,14.6359,14.3146,14.4097,110200.0],["2007-10-04",14.4776,14.5997,14.4776,14.55,74000.0],["2007-10-05",14.7265,15.2107,14.6043,15.0614,148300.0],["2007-10-08",14.998,15.1338,14.7355,14.7581,191300.0],["2007-10-09",14.8034,14.817,14.5681,14.7581,159300.0],["2007-10-10",14.6993,14.826,14.5319,14.5952,102400.0],["2007-10-11",14.6993,14.9075,14.4187,14.4911,236600.0],["2007-10-12",14.4866,14.6269,14.3961,14.4368,79600.0],["2007-10-15",14.4142,14.5771,13.7489,13.8575,250200.0],["2007-10-16",13.7715,13.8802,13.2375,13.2466,317400.0],["2007-10-17",13.414,13.5,12.88,13.0701,255900.0],["2007-10-18",13.0158,13.0158,12.7216,12.8438,170800.0],["2007-10-19",12.8347,12.8347,12.4184,12.4184,223400.0],["2007-10-22",12.2555,12.8438,12.2509,12.7533,246800.0],["2007-10-23",12.9071,12.9071,12.5632,12.8031,149600.0],["2007-10-24",12.6537,12.8031,12.1514,12.6628,192800.0],["2007-10-25",12.6175,13.2782,12.6175,13.061,189800.0],["2007-10-26",13.2964,13.7489,13.0927,13.5317,226900.0],["2007-10-29",13.5769,13.7761,13.3733,13.4367,155900.0],["2007-10-30",13.3733,13.6132,13.233,13.4683,120000.0],["2007-10-31",13.5588,13.8349,13.319,13.7127,212400.0],["2007-11-01",13.4819,13.672,12.4953,12.5677,252900.0],["2007-11-02",12.7488,12.8528,12.079,12.3324,398700.0],["2007-11-05",12.1287,12.4274,12.0246,12.2509,182700.0],["2007-11-06",12.2917,12.6356,12.0744,12.613,281900.0],["2007-11-07",12.441,12.4727,11.6897,11.6943,184800.0],["2007-11-08",11.8029,12.3912,11.5585,12.3143,240600.0],["2007-11-09",12.1152,13.0339,11.9613,12.9071,435900.0],["2007-11-12",12.88,13.4955,12.7714,13.0791,274500.0],["2007-11-13",13.1696,13.8666,13.0791,13.8168,402000.0],["2007-11-14",13.8485,14.12,13.4593,13.5769,223100.0],["2007-11-15",13.4864,13.6312,12.8981,13.0972,242400.0],["2007-11-16",13.1515,13.1923,12.6356,13.0022,240200.0],["2007-11-19",12.8528,12.8528,12.2645,12.5225,305100.0],["2007-11-20",12.4998,12.8845,12.1649,12.6492,271800.0],["2007-11-21",12.5994,13.147,12.4863,12.8393,202700.0],["2007-11-23",12.966,13.5226,12.9162,13.2964,87300.0],["2007-11-26",13.2873,13.2873,12.3686,12.3686,189800.0],["2007-11-27",12.4546,12.7623,12.4003,12.5179,414900.0],["2007-11-28",12.6854,13.6584,12.6311,13.6494,311800.0],["2007-11-29",13.681,13.8032,13.4819,13.6358,355500.0],["2007-11-30",13.8802,14.5635,13.7399,14.0657,390000.0],["2007-12-03",14.12,14.3327,13.9299,13.9435,284300.0],["2007-12-04",13.7896,14.1472,13.5453,14.0431,392400.0],["2007-12-05",14.2965,14.3554,14.0295,14.3282,165900.0],["2007-12-06",14.3101,15.093,14.2603,15.093,321600.0],["2007-12-07",14.989,15.2017,14.6495,14.7672,241300.0],["2007-12-10",14.7717,15.1292,14.5816,14.9754,249900.0],["2007-12-11",15.0206,15.1338,14.1517,14.1517,359200.0],["2007-12-12",14.6953,14.8278,13.9598,14.2294,289700.0],["2007-12-13",14.0284,14.1197,13.5944,14.0284,177600.0],["2007-12-14",13.7863,14.0603,13.4391,13.4391,207200.0],["2007-12-17",13.3295,13.6264,13.1924,13.2335,211800.0],["2007-12-18",13.4482,13.704,13.133,13.6538,315200.0],["2007-12-19",13.6035,13.736,13.3432,13.4985,187800.0],["2007-12-20",13.6264,13.6264,12.9229,13.4391,307300.0],["2007-12-21",13.6081,14.0192,13.4619,14.0055,558300.0],["2007-12-24",14.0055,14.0878,13.8228,13.9598,96000.0],["2007-12-26",13.768,14.001,13.704,13.7771,350400.0],["2007-12-27",13.7497,13.7497,13.028,13.0417,306600.0],["2007-12-28",13.2244,13.2244,12.8544,12.8544,162100.0],["2007-12-31",12.8315,13.1011,12.5209,12.7996,240100.0],["2008-01-02",12.9275,13.0462,12.5301,12.731,307200.0],["2008-01-03",12.8087,12.9777,12.6762,12.7128,281200.0],["2008-01-04",12.5666,12.6031,12.1281,12.2377,385200.0],["2008-01-07",12.3793,13.2016,12.2925,12.8864,425000.0],["2008-01-08",12.9503,13.0874,12.1281,12.1692,393000.0],["2008-01-09",12.1235,12.4341,11.7718,12.1463,601800.0],["2008-01-10",11.9591,12.9275,11.9591,12.6397,399800.0],["2008-01-11",12.5164,12.8909,12.2423,12.4341,437800.0],["2008-01-14",12.5392,12.6351,11.8037,11.9591,511500.0],["2008-01-15",11.79,11.8814,11.2967,11.516,646100.0],["2008-01-16",11.5068,12.2743,11.5068,12.023,552000.0],["2008-01-17",12.0915,12.1281,11.3698,11.3881,341700.0],["2008-01-18",11.3515,11.7992,10.9632,11.4566,467200.0],["2008-01-22",11.1094,12.5118,10.9952,12.0321,475600.0],["2008-01-23",11.8266,13.3614,11.5616,13.2655,475400.0],["2008-01-24",13.1559,13.6355,12.9275,13.4802,727500.0],["2008-01-25",13.6355,13.6355,12.8224,12.9686,309900.0],["2008-01-28",12.9549,14.001,12.7311,13.7543,644800.0],["2008-01-29",13.8685,14.1197,13.3523,14.0649,416800.0],["2008-01-30",13.937,14.6176,13.6858,13.8365,676600.0],["2008-01-31",13.5853,14.846,13.2792,14.6907,555600.0],["2008-02-01",14.7181,15.1064,14.3527,14.7821,449700.0],["2008-02-04",14.7136,14.7136,14.1517,14.2065,387100.0],["2008-02-05",13.8959,14.3755,13.6035,13.6766,389600.0],["2008-02-06",13.8137,14.17,13.398,13.6355,278600.0],["2008-02-07",13.5716,14.1426,13.4026,13.9736,512300.0],["2008-02-08",13.9142,14.2979,13.4071,13.8502,363600.0],["2008-02-11",13.8822,13.8822,13.4619,13.5213,368300.0],["2008-02-12",13.7314,13.8639,13.3158,13.6035,485300.0],["2008-02-13",13.7634,13.8045,13.4163,13.704,358800.0],["2008-02-14",13.7406,13.768,12.9732,13.1011,403600.0],["2008-02-15",13.2883,13.2883,12.6351,12.964,551200.0],["2008-02-19",13.165,13.165,12.7219,12.7767,317000.0],["2008-02-20",12.6625,13.2153,12.5072,13.165,309200.0],["2008-02-21",13.2472,13.3158,12.6717,12.7265,180400.0],["2008-02-22",12.731,12.9412,12.3336,12.9138,252800.0],["2008-02-25",12.8909,13.1102,12.5026,12.9823,245500.0],["2008-02-26",12.8681,13.3614,12.8681,13.0188,253100.0],["2008-02-27",12.8635,13.2153,12.7311,13.0645,270700.0],["2008-02-28",12.9869,12.9869,12.6077,12.6717,363900.0],["2008-02-29",12.4935,12.5849,11.9773,12.0002,395200.0],["2008-03-03",11.9271,12.0687,11.685,11.8814,379300.0],["2008-03-04",11.7352,11.8677,11.3287,11.5479,474100.0],["2008-03-05",11.5571,11.7763,11.4748,11.5936,408700.0],["2008-03-06",11.5068,11.5616,11.2053,11.2053,193100.0],["2008-03-07",11.1551,11.8175,11.1551,11.4748,322100.0],["2008-03-10",11.5388,11.6713,11.315,11.4292,331000.0],["2008-03-11",11.7352,12.3519,11.621,12.3473,513000.0],["2008-03-12",12.4997,12.6475,11.8025,11.8071,342900.0],["2008-03-13",11.6501,12.2365,11.3546,12.1488,296700.0],["2008-03-14",12.2781,12.3196,11.4469,11.7978,468800.0],["2008-03-17",11.7286,11.9733,11.4284,11.784,434100.0],["2008-03-18",12.0888,12.4443,11.8256,12.3889,350500.0],["2008-03-19",12.472,12.786,12.2273,12.2411,359100.0],["2008-03-20",12.4074,12.8922,12.218,12.8368,838900.0],["2008-03-24",12.9291,13.6079,12.8968,13.2016,422100.0],["2008-03-25",13.2154,13.257,12.6244,12.9291,310800.0],["2008-03-26",12.8414,12.8691,12.5367,12.726,290000.0],["2008-03-27",12.7906,12.8414,12.2781,12.3935,242200.0],["2008-03-28",12.3889,12.4812,12.0611,12.0934,178400.0],["2008-03-31",12.1626,12.6521,12.098,12.3058,208300.0],["2008-04-01",12.666,13.1277,12.666,13.1277,385400.0],["2008-04-02",13.1277,13.3355,12.8229,13.0492,287200.0],["2008-04-03",12.9984,13.1046,12.7398,12.9384,226500.0],["2008-04-04",13.003,13.003,12.4859,12.5182,226100.0],["2008-04-07",12.5921,12.7906,12.315,12.4212,322700.0],["2008-04-08",12.3473,12.412,12.0888,12.2042,328800.0],["2008-04-09",12.2457,12.3612,11.6824,11.6824,289000.0],["2008-04-10",11.6916,12.1118,11.4977,11.8948,240600.0],["2008-04-11",11.6593,11.9687,11.5346,11.6178,306700.0],["2008-04-14",11.567,11.567,11.1699,11.1883,276700.0],["2008-04-15",11.2668,11.627,11.2207,11.5485,208200.0],["2008-04-16",11.7609,12.2827,11.7609,12.2596,318300.0],["2008-04-17",12.1811,12.4628,12.001,12.3566,238300.0],["2008-04-18",12.6382,12.8229,12.4674,12.5505,236000.0],["2008-04-21",12.472,12.6752,12.1072,12.1072,183500.0],["2008-04-22",12.0287,12.1857,11.7101,12.1257,358800.0],["2008-04-23",12.1811,12.6752,11.9456,12.2735,942900.0],["2008-04-24",12.4674,13.4278,12.4074,13.3678,646000.0],["2008-04-25",13.4417,13.8157,13.1924,13.5571,324400.0],["2008-04-28",13.5294,13.9265,13.3771,13.7926,301800.0],["2008-04-29",13.8065,13.8342,13.5618,13.7188,171600.0],["2008-04-30",13.7326,13.8342,13.3863,13.4325,242000.0],["2008-05-01",13.4232,14.1251,13.4232,14.1066,632300.0],["2008-05-02",14.2036,14.4668,13.848,13.9219,321100.0],["2008-05-05",13.8388,13.9866,13.6633,13.9312,376400.0],["2008-05-06",13.8203,14.0097,13.4879,13.8573,239800.0],["2008-05-07",13.8988,14.0512,13.3263,13.4186,383200.0],["2008-05-08",13.5017,13.6864,13.0446,13.1785,345700.0],["2008-05-09",13.0261,13.2662,12.846,13.0354,293700.0],["2008-05-12",13.0769,13.5387,13.0076,13.5063,194600.0],["2008-05-13",13.5525,13.5941,13.3493,13.4602,150100.0],["2008-05-14",13.4694,13.668,13.3124,13.3955,149600.0],["2008-05-15",13.3724,13.4325,13.0815,13.3955,140600.0],["2008-05-16",13.4971,13.4971,12.8876,13.0677,192900.0],["2008-05-19",13.0123,13.3032,12.8276,12.9384,245600.0],["2008-05-20",12.8553,12.9661,12.629,12.9061,223000.0],["2008-05-21",12.9661,13.1139,12.6336,12.7306,263000.0],["2008-05-22",12.7444,13.2385,12.7398,12.9245,288500.0],["2008-05-23",12.8091,12.9291,12.6521,12.726,208900.0],["2008-05-27",12.7121,13.2154,12.7121,13.1739,198000.0],["2008-05-28",13.2293,13.2385,12.5967,12.7906,210200.0],["2008-05-29",12.726,13.2893,12.726,13.1369,194100.0],["2008-05-30",13.1508,13.16,12.8506,13.1092,308000.0],["2008-06-02",12.9892,13.04,12.4905,12.6382,256800.0],["2008-06-03",12.7121,12.7768,12.4859,12.6382,206100.0],["2008-06-04",12.6059,12.9107,12.472,12.6567,302500.0],["2008-06-05",12.6706,13.2108,12.6475,13.1693,354800.0],["2008-06-06",12.7583,12.9569,12.5228,12.5413,342700.0],["2008-06-09",12.5597,12.6659,12.0241,12.2458,368000.0],["2008-06-10",12.1072,12.6983,12.0472,12.5274,294300.0],["2008-06-11",12.5788,12.6114,11.9207,11.9253,305400.0],["2008-06-12",12.0467,12.5508,11.9253,12.056,353300.0],["2008-06-13",12.21,12.21,11.2392,11.6173,648900.0],["2008-06-16",11.5893,12.0887,11.2392,11.9907,366900.0],["2008-06-17",12.0513,12.2147,11.5659,11.5659,394800.0],["2008-06-18",11.4632,11.6266,11.1085,11.3839,341500.0],["2008-06-19",11.3792,11.6779,11.0152,11.6499,520400.0],["2008-06-20",11.5519,12.07,11.4306,11.7806,971100.0],["2008-06-23",11.8973,12.0653,11.2625,11.2905,294400.0],["2008-06-24",11.1972,11.6266,10.9498,11.3419,484600.0],["2008-06-25",11.3466,12.1214,11.3466,11.5053,556700.0],["2008-06-26",11.3326,11.6359,11.2112,11.2719,377600.0],["2008-06-27",11.2019,11.4679,11.0478,11.1599,611000.0],["2008-06-30",11.1879,11.2439,10.7118,10.7118,446100.0],["2008-07-01",10.6884,10.8985,10.3104,10.7678,599100.0],["2008-07-02",10.8518,11.1879,10.4971,10.4971,399000.0],["2008-07-03",10.5298,10.8658,10.2964,10.3384,272000.0],["2008-07-07",10.3851,10.5064,9.6803,10.0023,494700.0],["2008-07-08",9.9837,10.7725,9.8716,10.7165,572800.0],["2008-07-09",10.7631,10.8845,10.119,10.1284,580700.0],["2008-07-10",10.0443,10.4364,9.8623,10.105,468900.0],["2008-07-11",9.9697,10.3431,9.7783,10.1377,543900.0],["2008-07-14",10.3197,10.4877,9.2509,9.2509,654600.0],["2008-07-15",9.1669,9.741,8.6441,9.0922,668700.0],["2008-07-16",9.0922,10.3197,9.0828,10.3151,577200.0],["2008-07-17",10.3804,11.8133,10.3804,11.5193,901400.0],["2008-07-18",11.5286,11.832,11.1272,11.4492,699200.0],["2008-07-21",11.4679,11.846,10.9218,10.9592,412000.0],["2008-07-22",10.9358,11.5379,10.5391,11.5286,707900.0],["2008-07-23",11.5333,12.3734,11.2299,11.748,608600.0],["2008-07-24",12.5788,12.6021,11.5986,11.7666,754800.0],["2008-07-25",11.776,12.1307,11.3372,11.5753,369200.0],["2008-07-28",11.4959,11.5846,10.8611,10.9452,313100.0],["2008-07-29",10.9918,12.1447,10.9918,12.1167,440800.0],["2008-07-30",12.1587,12.6908,11.9207,12.2614,371300.0],["2008-07-31",12.028,12.21,11.7059,11.7573,392900.0],["2008-08-01",11.72,12.168,11.4819,12.0373,270900.0],["2008-08-04",12.0047,12.3174,11.6359,12.0233,345000.0],["2008-08-05",12.238,12.7468,12.1774,12.7141,394900.0],["2008-08-06",12.6161,12.7608,12.1727,12.6628,330100.0],["2008-08-07",12.4434,12.9102,12.2334,12.3594,473100.0],["2008-08-08",12.2847,13.1529,12.1867,13.0968,398200.0],["2008-08-11",13.0502,14.0537,12.8915,13.727,595800.0],["2008-08-12",13.5683,13.8156,13.1015,13.2089,516500.0],["2008-08-13",13.1202,13.1202,12.2194,12.4761,683800.0],["2008-08-14",12.4014,12.7981,12.1494,12.7328,454300.0],["2008-08-15",13.1295,13.4189,12.5414,12.9101,560100.0],["2008-08-18",12.9428,12.9615,12.266,12.3034,343600.0],["2008-08-19",12.154,12.3034,11.7386,11.9253,288500.0],["2008-08-20",11.986,12.0,11.3419,11.7433,462200.0],["2008-08-21",11.5473,11.7526,11.3512,11.5846,167500.0],["2008-08-22",11.804,12.1587,11.5519,12.0793,271300.0],["2008-08-25",11.93,11.93,11.4539,11.5706,329600.0],["2008-08-26",11.5473,11.7713,11.2765,11.6593,249600.0],["2008-08-27",11.6219,11.8133,11.2952,11.6406,313700.0],["2008-08-28",11.7106,12.098,11.4819,12.098,275600.0],["2008-08-29",11.9627,12.1587,11.7666,12.0187,257500.0],["2008-09-02",12.3827,12.8775,12.2567,12.5601,299000.0],["2008-09-03",12.5181,13.0548,12.154,13.0175,349300.0],["2008-09-04",12.8075,12.9942,11.958,11.958,435300.0],["2008-09-05",11.93,12.5788,11.6219,12.5087,582600.0],["2008-09-08",13.2835,13.9557,13.2462,13.7643,798600.0],["2008-09-09",13.5123,13.7596,13.0268,13.1855,576000.0],["2008-09-10",13.3129,13.3977,12.5017,13.228,327400.0],["2008-09-11",12.7328,13.61,12.6149,13.5769,646700.0],["2008-09-12",13.2846,14.2372,13.0535,14.2277,858900.0],["2008-09-15",13.4968,14.0438,13.393,13.4119,474000.0],["2008-09-16",13.0016,14.4871,12.945,14.4824,819700.0],["2008-09-17",13.8175,14.3315,13.3647,13.7797,625500.0],["2008-09-18",14.1004,17.4487,13.4355,16.2697,1537300.0],["2008-09-19",16.9771,16.9771,15.3548,16.9771,11900.0],["2008-09-22",16.2414,16.9771,14.2985,14.8502,448500.0],["2008-09-23",15.1332,15.6095,14.1004,14.2466,435000.0],["2008-09-24",14.954,16.015,13.9589,15.152,359300.0],["2008-09-25",15.0907,16.2178,14.157,15.0058,186300.0],["2008-09-26",14.7135,15.6142,14.1711,15.4539,261700.0],["2008-09-29",14.2749,16.0339,14.2749,14.5437,433300.0],["2008-09-30",15.0719,16.5055,14.8549,16.5055,262400.0],["2008-10-01",16.0386,16.3876,14.8266,16.3876,229200.0],["2008-10-02",16.2697,16.5055,15.8547,15.8547,150100.0],["2008-10-03",16.2697,16.397,15.0719,15.1143,138700.0],["2008-10-06",14.6003,15.2086,13.2516,14.954,380900.0],["2008-10-07",15.7415,15.7415,13.6052,13.6052,166300.0],["2008-10-08",13.3836,14.5861,12.747,12.8224,259800.0],["2008-10-09",13.1431,13.6005,10.5258,10.5588,807900.0],["2008-10-10",10.3749,13.3506,9.9269,13.1525,812000.0],["2008-10-13",13.9731,14.0957,12.6196,13.9542,344200.0],["2008-10-14",14.9398,16.0292,13.3883,14.3928,451200.0],["2008-10-15",13.8316,15.1379,13.7184,13.9071,504100.0],["2008-10-16",14.0014,15.0907,13.0016,14.9917,405500.0],["2008-10-17",14.5531,15.1851,14.1947,14.8455,976300.0],["2008-10-20",15.0011,15.2982,14.3268,15.2935,516700.0],["2008-10-21",14.954,15.3171,14.1806,14.2985,312900.0],["2008-10-22",14.2277,14.4258,13.5298,13.6194,341800.0],["2008-10-23",13.4402,14.1146,12.0726,12.4074,653200.0],["2008-10-24",11.9736,12.8413,11.6293,12.2895,653600.0],["2008-10-27",12.2612,12.9686,12.1575,12.1763,248300.0],["2008-10-28",12.7045,13.9023,11.7048,13.8835,436200.0],["2008-10-29",13.7656,14.0957,13.0818,13.4025,429600.0],["2008-10-30",13.9684,14.1476,13.2516,14.1287,203000.0],["2008-10-31",13.9259,15.0907,13.7703,15.0436,402500.0],["2008-11-03",14.8597,15.4256,14.5578,15.1756,215300.0],["2008-11-04",15.5246,15.9113,15.0247,15.7745,321400.0],["2008-11-05",15.4727,15.9113,14.737,14.8219,262200.0],["2008-11-06",14.6333,15.2841,14.2089,14.3598,447900.0],["2008-11-07",14.473,14.473,13.9306,14.3834,355500.0],["2008-11-10",14.6286,14.6286,13.9401,14.2042,424800.0],["2008-11-11",13.9967,14.6852,13.9967,14.3881,342000.0],["2008-11-12",14.0202,14.6144,13.5817,13.61,452700.0],["2008-11-13",13.8175,14.8125,12.9545,14.7182,761900.0],["2008-11-14",14.3928,15.0907,13.9401,14.2136,432400.0],["2008-11-17",14.0863,14.7512,13.7514,14.2796,316700.0],["2008-11-18",14.3456,14.8125,13.5015,14.2985,386000.0],["2008-11-19",14.0297,14.8314,13.5062,13.5062,574000.0],["2008-11-20",13.3742,14.1429,12.8884,12.9828,603000.0],["2008-11-21",13.3412,13.9731,12.2707,13.7892,600500.0],["2008-11-24",13.9401,15.8594,13.7703,15.5576,702800.0],["2008-11-25",15.7981,15.7981,14.671,15.4444,539100.0],["2008-11-26",15.1143,16.0245,15.0011,16.0245,477700.0],["2008-11-28",15.7274,16.0056,15.3029,15.6802,179200.0],["2008-12-01",15.3218,15.501,13.2468,13.2516,471100.0],["2008-12-02",13.6948,14.2419,13.2421,14.1947,403600.0],["2008-12-03",13.5581,15.0059,13.5581,14.9163,235200.0],["2008-12-04",14.506,15.2794,14.2325,14.6286,329200.0],["2008-12-05",14.3834,15.4444,13.676,15.4208,377300.0],["2008-12-08",15.5623,15.7981,14.921,15.6378,331300.0],["2008-12-09",15.3643,15.6284,14.44,14.8314,462000.0],["2008-12-10",15.1836,15.4644,14.7552,15.0265,349900.0],["2008-12-11",14.7552,15.3883,14.1983,14.3554,530400.0],["2008-12-12",14.1698,15.2359,14.0508,15.1741,443500.0],["2008-12-15",15.2264,15.393,14.2888,14.8885,472400.0],["2008-12-16",15.2597,15.888,14.6172,15.8452,626400.0],["2008-12-17",15.5358,16.1117,15.4501,15.612,440500.0],["2008-12-18",15.5358,16.0927,15.2645,15.4025,401400.0],["2008-12-19",15.9309,15.9927,14.422,15.1645,1417300.0],["2008-12-22",15.5168,15.5168,14.5743,14.898,371100.0],["2008-12-23",15.1931,15.3264,14.7314,14.9266,210400.0],["2008-12-24",14.8361,15.0408,14.7743,15.0408,105900.0],["2008-12-26",15.2217,15.2217,14.8504,14.9979,144200.0],["2008-12-29",15.0789,15.1788,14.8314,14.9979,296600.0],["2008-12-30",15.2312,15.7072,15.0646,15.6596,290400.0],["2008-12-31",15.7072,15.9737,15.2407,15.8119,395100.0],["2009-01-02",15.888,16.0118,15.2169,15.4977,449100.0],["2009-01-05",15.5977,15.5977,14.7742,15.1836,554000.0],["2009-01-06",15.4025,15.4025,14.6791,14.9028,511100.0],["2009-01-07",14.5886,14.7266,13.8033,13.9175,483800.0],["2009-01-08",13.8747,13.9936,13.2749,13.3225,680300.0],["2009-01-09",13.3225,13.3273,12.8513,12.937,366800.0],["2009-01-12",12.8704,12.9989,12.4182,12.4753,299200.0],["2009-01-13",12.4658,12.7133,12.204,12.6038,564500.0],["2009-01-14",12.223,12.3753,11.8422,11.8994,663400.0],["2009-01-15",11.9279,11.985,10.8998,11.0902,886400.0],["2009-01-16",11.2044,11.4948,10.4952,11.0426,713800.0],["2009-01-20",10.7808,11.214,9.8812,9.8812,500500.0],["2009-01-21",10.0907,10.4476,9.7099,10.4191,781800.0],["2009-01-22",10.1859,10.519,9.9003,10.1192,754800.0],["2009-01-23",9.748,10.124,9.5195,10.1002,740600.0],["2009-01-26",10.1049,10.638,9.6861,9.8289,573300.0],["2009-01-27",9.5338,10.3001,9.5338,10.1906,599000.0],["2009-01-28",10.4191,10.6904,10.3286,10.6523,673300.0],["2009-01-29",10.4619,10.5666,10.0193,10.0907,473100.0],["2009-01-30",10.2097,10.3524,9.8574,9.9907,728200.0],["2009-02-02",9.786,10.0954,9.5956,9.9859,422700.0],["2009-02-03",10.1335,10.1954,9.7146,9.9241,394700.0],["2009-02-04",9.8955,10.2144,9.629,9.8622,354000.0],["2009-02-05",9.7718,10.1906,9.5623,10.0526,448200.0],["2009-02-06",9.9479,10.9807,9.9479,10.9522,445000.0],["2009-02-09",10.8617,11.0474,10.6095,10.7761,250300.0],["2009-02-10",10.7189,10.9712,9.8432,9.8812,379700.0],["2009-02-11",9.9288,10.1668,9.6242,9.9193,399800.0],["2009-02-12",9.7432,9.9003,9.1292,9.6337,522800.0],["2009-02-13",9.6718,9.748,9.2434,9.2482,300100.0],["2009-02-17",9.1435,9.153,8.082,8.0868,989000.0],["2009-02-18",8.3962,8.4723,7.7584,7.8679,1185300.0],["2009-02-19",8.0059,8.1344,7.2539,7.3062,855300.0],["2009-02-20",7.1634,7.449,7.0016,7.3157,1119100.0],["2009-02-23",7.9535,7.9535,6.9207,6.9207,793100.0],["2009-02-24",7.2253,7.7346,6.9445,7.6965,782200.0],["2009-02-25",7.6394,7.6394,6.9825,7.3252,807600.0],["2009-02-26",7.449,8.2344,7.449,7.6727,691100.0],["2009-02-27",7.5394,7.8345,7.3157,7.33,631400.0],["2009-03-02",7.1872,7.2586,6.954,6.9825,464000.0],["2009-03-03",7.1206,7.1634,6.7588,6.9112,760600.0],["2009-03-04",7.0539,7.2586,6.7636,7.0349,491700.0],["2009-03-05",6.8493,6.9587,6.6446,6.6732,1052700.0],["2009-03-06",6.7398,6.816,6.2591,6.5637,429200.0],["2009-03-09",6.4875,6.9254,6.4542,6.6256,343500.0],["2009-03-10",6.8255,7.3062,6.7541,7.2919,435700.0],["2009-03-11",7.5151,7.879,7.3113,7.4472,359300.0],["2009-03-12",7.5151,8.369,7.355,8.3156,400100.0],["2009-03-13",8.3156,8.4709,7.9081,7.9906,449500.0],["2009-03-16",8.1167,8.2477,7.5733,7.6849,374900.0],["2009-03-17",7.6704,7.9178,7.3113,7.8693,737000.0],["2009-03-18",7.7965,8.1749,7.5005,8.0827,1166900.0],["2009-03-19",8.2428,8.3884,7.879,7.9372,495500.0],["2009-03-20",8.0536,8.107,7.6315,7.6364,475100.0],["2009-03-23",7.9323,8.7329,7.8402,8.7329,632100.0],["2009-03-24",8.5485,8.7911,8.1604,8.335,430900.0],["2009-03-25",8.3981,8.8299,8.0827,8.5873,394900.0],["2009-03-26",8.728,8.956,8.5388,8.7765,465400.0],["2009-03-27",8.5873,8.9269,8.4078,8.6892,598500.0],["2009-03-30",8.4175,8.4175,7.9517,8.0536,348000.0],["2009-03-31",8.2283,8.5,8.1021,8.3641,382200.0],["2009-04-01",8.432,9.1501,8.238,8.9221,435300.0],["2009-04-02",9.3733,9.4557,9.0967,9.1792,522100.0],["2009-04-03",9.1937,9.2811,8.7959,9.2714,302200.0],["2009-04-06",9.1598,9.1598,8.6989,8.8784,265700.0],["2009-04-07",8.7183,8.7717,8.4126,8.4223,354100.0],["2009-04-08",8.5533,8.6358,8.1555,8.4272,218900.0],["2009-04-09",8.8493,9.4945,8.5097,9.4945,398900.0],["2009-04-13",9.3684,9.8681,9.1743,9.7856,311000.0],["2009-04-14",9.611,9.8487,8.9754,9.0336,312400.0],["2009-04-15",8.9948,9.4945,8.7037,9.4266,398100.0],["2009-04-16",9.5916,10.1641,9.1646,10.0379,349400.0],["2009-04-17",10.0961,10.6735,9.8342,10.5425,440500.0],["2009-04-20",10.101,10.5085,9.218,9.2229,383800.0],["2009-04-21",9.218,9.8439,9.0142,9.7905,449800.0],["2009-04-22",9.6158,10.1204,9.4509,9.5188,440600.0],["2009-04-23",9.6741,10.2174,9.4654,10.0961,442300.0],["2009-04-24",10.2077,11.6341,10.0476,11.3867,615500.0],["2009-04-27",11.0568,11.6244,10.95,11.3333,612800.0],["2009-04-28",11.212,11.7893,10.9888,11.4303,314500.0],["2009-04-29",11.6438,12.5753,11.4934,12.4249,585100.0],["2009-04-30",12.5462,13.0605,12.3036,12.585,617100.0],["2009-05-01",12.5074,12.716,11.5031,11.5759,472100.0],["2009-05-04",11.9689,12.9004,11.7166,12.9004,497100.0],["2009-05-05",12.6723,13.0022,12.1872,12.7742,442600.0],["2009-05-06",12.9683,13.2933,12.3764,13.2012,433800.0],["2009-05-07",13.2836,13.4631,11.9252,11.9543,676500.0],["2009-05-08",12.1629,13.1138,12.1629,13.1138,269400.0],["2009-05-11",12.813,12.813,12.2405,12.3618,266500.0],["2009-05-12",12.4249,12.5462,11.5759,11.8088,323600.0],["2009-05-13",11.6001,11.9543,10.8578,10.9258,365000.0],["2009-05-14",10.9694,11.2266,10.7317,11.1732,257600.0],["2009-05-15",11.1586,11.5322,10.9161,11.0228,292300.0],["2009-05-18",11.1586,11.6389,11.1004,11.6292,388000.0],["2009-05-19",11.5322,11.5419,10.9161,10.9597,318600.0],["2009-05-20",11.0179,11.4497,10.1253,10.2757,667900.0],["2009-05-21",10.3921,10.4115,9.9118,10.0525,313700.0],["2009-05-22",10.1641,10.4891,9.8245,9.839,143100.0],["2009-05-26",9.7565,10.4843,9.7565,10.4552,269300.0],["2009-05-27",10.4163,10.5425,9.7177,9.7468,418100.0],["2009-05-28",9.8924,10.101,9.4169,9.9506,300500.0],["2009-05-29",10.0185,10.2417,9.839,10.2077,290500.0],["2009-06-01",10.4552,10.853,10.1204,10.591,369200.0],["2009-06-02",10.5279,10.8821,10.4115,10.6444,434600.0],["2009-06-03",10.5813,10.9743,10.4066,10.8481,267800.0],["2009-06-04",10.9549,11.4837,10.8239,11.3964,287700.0],["2009-06-05",11.5225,11.5225,10.6298,10.7608,329700.0],["2009-06-08",10.8433,11.1344,10.8336,10.9791,193000.0],["2009-06-09",11.1295,11.2702,10.8239,11.115,216200.0],["2009-06-10",11.2968,11.2968,10.5351,10.7907,200700.0],["2009-06-11",10.8349,11.3705,10.5745,10.9577,156100.0],["2009-06-12",10.8889,11.056,10.5646,10.7612,126300.0],["2009-06-15",10.5941,10.8054,9.9357,10.2649,210100.0],["2009-06-16",10.432,10.6039,9.9651,9.9799,179400.0],["2009-06-17",10.0045,10.5548,9.7244,10.0831,280100.0],["2009-06-18",10.1077,10.5302,9.9406,10.1863,173300.0],["2009-06-19",10.3386,10.3877,9.8914,10.0634,615000.0],["2009-06-22",9.9209,10.1322,9.4099,9.4541,303900.0],["2009-06-23",9.5573,9.862,9.1691,9.2232,288300.0],["2009-06-24",9.4148,9.6114,9.2723,9.3558,200500.0],["2009-06-25",9.3018,9.6703,9.2084,9.6458,177300.0],["2009-06-26",9.6015,9.9504,9.4836,9.8472,478900.0],["2009-06-29",9.862,9.8964,9.2428,9.7784,231700.0],["2009-06-30",9.7293,9.9013,9.3952,9.6015,239400.0],["2009-07-01",9.2527,10.2256,9.2527,9.8718,388400.0],["2009-07-02",9.7047,9.7735,9.1789,9.2183,324200.0],["2009-07-06",9.1789,9.4001,9.0217,9.3165,204200.0],["2009-07-07",9.3706,9.4443,8.9971,9.002,279600.0],["2009-07-08",9.1003,9.577,8.8497,9.0364,535200.0],["2009-07-09",9.1445,9.4689,9.0414,9.1003,273500.0],["2009-07-10",9.0561,9.2183,8.7662,8.9185,333400.0],["2009-07-13",8.9873,9.2133,8.9431,9.1249,565500.0],["2009-07-14",9.1445,9.2183,8.8497,8.9333,480800.0],["2009-07-15",9.1102,9.5082,8.9677,9.346,332100.0],["2009-07-16",9.2969,9.2969,8.8939,9.1249,289600.0],["2009-07-17",9.1986,9.3018,8.3338,8.4861,482000.0],["2009-07-20",8.6483,8.7367,8.4566,8.5352,299700.0],["2009-07-21",8.6728,8.7858,8.2158,8.3682,381900.0],["2009-07-22",8.3387,8.5058,8.1962,8.3387,352800.0],["2009-07-23",8.4026,9.0807,8.3583,9.0807,596300.0],["2009-07-24",8.8448,9.0512,8.6335,8.7072,486800.0],["2009-07-27",8.7318,9.12,8.7121,9.1052,303400.0],["2009-07-28",9.0512,9.459,8.8939,9.4099,282700.0],["2009-07-29",9.3362,9.6359,9.2821,9.572,247800.0],["2009-07-30",9.0905,10.0094,9.0905,9.9209,315500.0],["2009-07-31",9.975,10.1322,9.7735,9.9553,317500.0],["2009-08-03",10.0978,10.2158,9.9308,10.1814,216500.0],["2009-08-04",10.088,10.7268,10.0143,10.6727,246800.0],["2009-08-05",10.712,10.7907,10.373,10.486,268200.0],["2009-08-06",10.5892,10.8103,10.2305,10.5008,308700.0],["2009-08-07",10.6924,11.3901,10.4664,11.0462,290300.0],["2009-08-10",10.9872,11.5769,10.8349,10.8742,327400.0],["2009-08-11",10.8545,11.002,10.1912,10.4418,275800.0],["2009-08-12",10.4025,10.6138,10.201,10.3877,221600.0],["2009-08-13",10.4909,10.6334,10.2207,10.4467,169500.0],["2009-08-14",10.4614,10.4762,9.9258,10.1027,154000.0],["2009-08-17",9.8816,9.8865,9.572,9.7391,172900.0],["2009-08-18",9.6703,9.8669,9.5819,9.7047,212100.0],["2009-08-19",9.6359,9.8767,9.5819,9.7883,128500.0],["2009-08-20",9.7883,9.9652,9.7195,9.8177,144000.0],["2009-08-21",9.9701,10.1961,9.744,10.1666,337500.0],["2009-08-24",10.2256,10.2845,9.7293,9.7784,160100.0],["2009-08-25",9.8472,10.0438,9.7833,9.9897,362700.0],["2009-08-26",9.9258,10.26,9.9111,10.0733,132700.0],["2009-08-27",10.0683,10.1076,9.5868,9.8325,131000.0],["2009-08-28",9.9111,9.9504,9.5671,9.6802,175700.0],["2009-08-31",9.5966,9.6851,9.4394,9.6458,260300.0],["2009-09-01",9.577,9.8128,9.1298,9.2281,283500.0],["2009-09-02",9.2084,9.2576,8.8595,8.8792,283200.0],["2009-09-03",8.9824,9.0758,8.8645,9.0659,124500.0],["2009-09-04",9.0659,9.1445,8.9333,9.061,168600.0],["2009-09-08",9.174,9.1986,9.0266,9.1347,142500.0],["2009-09-09",9.2296,9.4742,9.0598,9.3693,217800.0],["2009-09-10",9.3294,9.6988,9.2994,9.6588,235600.0],["2009-09-11",9.6838,10.0332,9.544,9.6988,219100.0],["2009-09-14",9.6389,9.7287,9.4392,9.6838,91500.0],["2009-09-15",9.6588,9.8435,9.3743,9.7936,162100.0],["2009-09-16",9.8635,10.2878,9.8136,10.2678,171000.0],["2009-09-17",10.2778,10.4825,9.9234,10.1081,123800.0],["2009-09-18",10.173,10.2079,9.9883,10.0532,317500.0],["2009-09-21",9.9633,10.0033,9.7337,9.7886,131200.0],["2009-09-22",9.8485,9.9034,9.5291,9.9034,142000.0],["2009-09-23",9.9534,9.9534,9.6239,9.6289,137200.0],["2009-09-24",9.6938,9.7387,9.2645,9.4093,220400.0],["2009-09-25",9.3494,9.5041,9.1397,9.3094,177000.0],["2009-09-28",9.4043,9.6688,9.2695,9.6588,128200.0],["2009-09-29",9.6988,9.9284,9.549,9.8136,161300.0],["2009-09-30",9.8685,9.9234,9.4991,9.7786,187800.0],["2009-10-01",9.8935,10.0382,9.6039,9.6239,332600.0],["2009-10-02",9.5291,9.6289,9.1846,9.3843,192300.0],["2009-10-05",9.4342,9.7138,9.2945,9.4492,197400.0],["2009-10-06",9.4991,9.9184,9.4991,9.6838,177600.0],["2009-10-07",9.6089,9.7337,9.2146,9.4093,251700.0],["2009-10-08",9.5191,9.6289,9.3643,9.549,312200.0],["2009-10-09",9.5141,9.7986,9.4242,9.539,252800.0],["2009-10-12",9.6588,9.6588,9.2595,9.3643,87700.0],["2009-10-13",9.3244,9.4442,9.0748,9.2445,162900.0],["2009-10-14",9.4093,9.4492,9.2545,9.4093,155700.0],["2009-10-15",9.3244,9.3893,9.1247,9.3094,154100.0],["2009-10-16",9.2545,9.3094,9.1247,9.2096,181200.0],["2009-10-19",9.2945,9.3094,9.0748,9.1347,153500.0],["2009-10-20",9.1796,9.2296,8.7254,8.7903,264500.0],["2009-10-21",8.8053,8.965,8.6455,8.6855,696000.0],["2009-10-22",8.6955,9.0998,8.5956,9.0449,376100.0],["2009-10-23",9.1247,9.2545,8.7354,8.8153,217500.0],["2009-10-26",8.95,9.2994,8.9351,9.1996,757600.0],["2009-10-27",9.2296,9.7537,9.1846,9.3943,567500.0],["2009-10-28",9.4093,9.6239,9.1946,9.4841,415800.0],["2009-10-29",9.4941,9.6089,9.3444,9.4242,349200.0],["2009-10-30",9.4093,9.4292,8.8702,8.9101,353900.0],["2009-11-02",8.95,9.1846,8.5357,8.7753,341900.0],["2009-11-03",8.6955,8.97,8.5856,8.8602,321700.0],["2009-11-04",8.94,8.94,8.4908,8.4958,349000.0],["2009-11-05",8.6106,8.7653,8.4708,8.5507,223300.0],["2009-11-06",8.4858,8.5607,8.366,8.5058,205300.0],["2009-11-09",8.5806,8.7554,8.5108,8.6405,215200.0],["2009-11-10",8.6106,8.6306,8.2911,8.4109,300500.0],["2009-11-11",8.4858,8.6955,8.4359,8.5357,167400.0],["2009-11-12",8.5407,8.6505,8.2762,8.2961,205500.0],["2009-11-13",8.356,8.4708,8.1863,8.346,281400.0],["2009-11-16",8.4209,8.5657,8.3011,8.371,278400.0],["2009-11-17",8.3011,8.4309,8.2113,8.3061,198500.0],["2009-11-18",8.2811,8.371,8.2163,8.351,161400.0],["2009-11-19",8.2961,8.3111,8.1813,8.2462,225300.0],["2009-11-20",8.1963,8.366,8.1813,8.3311,185000.0],["2009-11-23",8.4359,8.6905,8.4259,8.6455,257500.0],["2009-11-24",8.6805,8.985,8.4958,8.6405,472200.0],["2009-11-25",8.7204,8.8003,8.5856,8.5906,146800.0],["2009-11-27",8.5058,8.6156,8.4259,8.4259,166700.0],["2009-11-30",8.5707,8.5757,8.3261,8.5357,321200.0],["2009-12-01",8.6455,8.6705,8.4159,8.4708,340400.0],["2009-12-02",8.5058,8.7354,8.4259,8.6106,196800.0],["2009-12-03",8.6905,8.8702,8.4608,8.4808,201300.0],["2009-12-04",8.6855,8.8352,8.5806,8.7653,246600.0],["2009-12-07",9.569,9.6339,9.0099,9.2645,784600.0],["2009-12-08",9.2695,9.3344,9.1397,9.1796,593200.0],["2009-12-09",9.2913,9.3826,9.0629,9.3522,314400.0],["2009-12-10",9.4993,9.5298,9.2659,9.3319,289600.0],["2009-12-11",9.4384,9.616,9.3268,9.5552,296400.0],["2009-12-14",9.6059,9.6059,9.3522,9.5399,410500.0],["2009-12-15",9.5602,9.6059,9.3775,9.4334,430600.0],["2009-12-16",9.545,9.9763,9.4841,9.9002,592100.0],["2009-12-17",9.8545,9.951,9.5755,9.9459,566900.0],["2009-12-18",10.0423,10.1336,9.819,9.8393,1678400.0],["2009-12-21",9.8951,10.022,9.5298,9.8647,316100.0],["2009-12-22",9.9357,10.0474,9.8038,9.9814,227100.0],["2009-12-23",9.8901,10.2706,9.8393,10.2047,363700.0],["2009-12-24",10.2859,10.296,10.1539,10.1895,69600.0],["2009-12-28",10.2859,10.2909,10.1489,10.1945,171700.0],["2009-12-29",10.2605,10.4483,10.1844,10.433,314800.0],["2009-12-30",10.4483,10.5599,10.3315,10.4533,354700.0],["2009-12-31",10.4787,10.5041,10.1184,10.1336,296800.0],["2010-01-04",10.3671,10.6715,10.2909,10.6715,511700.0],["2010-01-05",10.7629,10.8999,10.2757,10.3772,359900.0],["2010-01-06",10.3315,10.6462,10.225,10.4686,256600.0],["2010-01-07",10.428,10.8136,10.3163,10.7832,340300.0],["2010-01-08",10.773,11.047,10.6614,10.9811,278800.0],["2010-01-11",11.0217,11.0826,10.7223,10.7426,117600.0],["2010-01-12",10.6817,11.0521,10.6766,10.839,243800.0],["2010-01-13",10.7882,10.8999,10.4736,10.8644,281500.0],["2010-01-14",10.8948,11.1485,10.8542,11.1232,230300.0],["2010-01-15",11.2805,11.4175,10.9861,11.387,285500.0],["2010-01-19",11.3972,11.5646,11.2652,11.4022,220300.0],["2010-01-20",11.3211,11.519,10.6868,11.0876,460800.0],["2010-01-21",11.1637,11.8336,11.0369,11.6915,421100.0],["2010-01-22",11.6204,11.8691,11.4581,11.4682,433000.0],["2010-01-25",11.6154,11.8031,11.1637,11.3211,162300.0],["2010-01-26",11.3058,11.3109,10.9405,11.0826,572500.0],["2010-01-27",11.0826,12.3309,11.0826,12.1431,552900.0],["2010-01-28",12.138,12.3765,11.7981,12.2903,462800.0],["2010-01-29",12.3765,12.6861,12.138,12.6353,461700.0],["2010-02-01",12.6506,12.681,12.0771,12.3055,409100.0],["2010-02-02",12.2598,12.5592,12.0112,12.0619,398200.0],["2010-02-03",12.0518,12.1736,11.59,11.93,356800.0],["2010-02-04",11.8539,11.8539,11.3718,11.7473,370700.0],["2010-02-05",11.7422,12.1482,11.5393,12.0112,237500.0],["2010-02-08",11.9655,12.0163,11.6813,11.7879,136500.0],["2010-02-09",12.0061,12.0213,11.6103,11.8995,169600.0],["2010-02-10",11.8488,11.9148,11.6712,11.8742,282800.0],["2010-02-11",11.8133,11.9554,11.7321,11.9503,215300.0],["2010-02-12",11.8691,12.0568,11.8386,12.0568,185600.0],["2010-02-16",12.1228,12.5338,11.9351,12.5237,308100.0],["2010-02-17",12.5541,12.5643,12.204,12.5643,196300.0],["2010-02-18",12.5592,12.7723,12.3359,12.747,277500.0],["2010-02-19",12.747,12.7876,12.478,12.6455,205600.0],["2010-02-22",12.7064,12.7064,12.4882,12.6861,111400.0],["2010-02-23",12.7115,12.7622,12.4121,12.5694,133700.0],["2010-02-24",12.6506,12.9956,12.5947,12.7571,215100.0],["2010-02-25",12.61,12.7267,12.5288,12.6962,129700.0],["2010-02-26",12.747,12.747,12.3207,12.4933,169800.0],["2010-03-01",12.5592,12.6861,12.4983,12.6709,154000.0],["2010-03-02",12.6607,12.7673,12.5846,12.7114,207300.0],["2010-03-03",12.7368,12.8738,12.6049,12.681,196800.0],["2010-03-04",12.7368,12.8282,12.6252,12.8231,151700.0],["2010-03-05",12.8688,13.5995,12.8485,13.564,243800.0],["2010-03-08",13.5183,13.6046,13.3458,13.3711,159100.0],["2010-03-09",13.3508,13.4574,13.2443,13.3458,185000.0],["2010-03-10",13.3971,13.5973,13.3919,13.5613,137200.0],["2010-03-11",13.4792,13.7256,13.4176,13.6281,147700.0],["2010-03-12",13.6537,13.8847,13.6537,13.8847,190400.0],["2010-03-15",13.8847,13.8847,13.6024,13.7718,129800.0],["2010-03-16",13.7821,14.0695,13.4946,14.0644,133200.0],["2010-03-17",14.0952,14.1927,13.8539,14.0284,184900.0],["2010-03-18",13.9925,14.167,13.9668,14.1157,212400.0],["2010-03-19",14.1157,14.1465,13.8591,14.1465,310200.0],["2010-03-22",14.0233,14.3724,13.9412,14.3724,156000.0],["2010-03-23",14.3724,14.3724,14.0541,14.2851,159500.0],["2010-03-24",14.1927,14.2851,13.8385,13.8693,308500.0],["2010-03-25",14.0028,14.2902,13.8796,13.9206,113700.0],["2010-03-26",13.9155,14.0438,13.7153,13.7461,93700.0],["2010-03-29",13.7615,13.8231,13.4176,13.5203,156300.0],["2010-03-30",13.4997,13.6486,13.3663,13.5357,124500.0],["2010-03-31",13.4433,13.8436,13.3458,13.4587,205000.0],["2010-04-01",13.6383,13.7564,13.4587,13.7564,152000.0],["2010-04-05",13.8488,13.9514,13.7461,13.9514,128100.0],["2010-04-06",13.8642,14.7163,13.818,14.3467,482500.0],["2010-04-07",14.2851,14.7009,14.2697,14.3672,166500.0],["2010-04-08",14.3005,14.6187,14.3005,14.5058,114000.0],["2010-04-09",14.5212,14.8497,14.4904,14.8189,122400.0],["2010-04-12",14.783,14.8856,14.7676,14.8856,112800.0],["2010-04-13",14.8087,15.0191,14.7573,15.0191,133000.0],["2010-04-14",15.0448,15.3989,15.0037,15.3989,134800.0],["2010-04-15",15.3322,15.7326,15.245,15.4143,207700.0],["2010-04-16",15.4913,15.4913,14.8908,15.1423,203500.0],["2010-04-19",15.0242,15.3887,14.901,15.3322,138000.0],["2010-04-20",15.3579,15.4759,15.2296,15.3989,124300.0],["2010-04-21",15.3476,15.7737,15.2706,15.6813,393400.0],["2010-04-22",15.4965,16.3178,15.4451,16.1894,305500.0],["2010-04-23",16.1535,16.4204,16.0765,16.1894,168000.0],["2010-04-26",16.1176,16.1176,15.1012,15.4349,360400.0],["2010-04-27",15.3528,15.5119,14.9883,14.9883,291700.0],["2010-04-28",15.0396,15.5478,15.014,15.0704,143800.0],["2010-04-29",15.1782,15.8917,15.0499,15.8917,129300.0],["2010-04-30",15.8917,15.9122,14.8856,14.9062,260500.0],["2010-05-03",15.0448,15.2758,14.7625,15.168,180000.0],["2010-05-04",15.0499,15.1012,14.5469,14.7163,350700.0],["2010-05-05",14.4545,14.8292,14.3416,14.6393,211900.0],["2010-05-06",14.4853,14.8857,13.392,14.1311,281500.0],["2010-05-07",14.1157,14.3723,13.7359,13.9514,263800.0],["2010-05-10",14.5263,14.9318,14.3467,14.6341,305800.0],["2010-05-11",14.3775,15.3681,14.3775,14.9164,215200.0],["2010-05-12",14.9164,15.4759,14.8446,15.3527,196700.0],["2010-05-13",15.363,15.5478,15.2912,15.5324,174000.0],["2010-05-14",15.3476,15.3938,14.9216,15.2501,132500.0],["2010-05-17",15.3374,15.5221,14.9472,15.3066,159900.0],["2010-05-18",15.4708,15.5529,15.0396,15.0807,172800.0],["2010-05-19",14.9986,15.1936,14.6444,14.9062,144300.0],["2010-05-20",14.6444,14.8189,14.0746,14.09,336800.0],["2010-05-21",14.0182,14.5007,13.7769,14.2748,210700.0],["2010-05-24",14.2492,14.3313,13.7564,13.8026,109700.0],["2010-05-25",13.6127,13.8591,13.4176,13.7821,183700.0],["2010-05-26",13.859,14.1208,13.7821,13.8129,174000.0],["2010-05-27",14.0849,14.2594,13.8231,14.2081,150500.0],["2010-05-28",14.1208,14.1208,13.6948,13.818,166200.0],["2010-06-01",13.6537,13.9874,13.4279,13.4279,183100.0],["2010-06-02",13.5254,13.9258,13.3458,13.8077,152900.0],["2010-06-03",13.7667,14.0798,13.6691,13.9822,95700.0],["2010-06-04",13.6486,13.6486,12.8735,12.9248,228900.0],["2010-06-07",13.0326,13.4022,12.9043,13.2431,225000.0],["2010-06-08",13.2636,13.4433,12.9864,13.3047,136700.0],["2010-06-09",13.3047,13.3307,12.9464,13.071,183100.0],["2010-06-10",13.258,13.5384,13.0295,13.3982,148200.0],["2010-06-11",13.206,13.5072,13.0658,13.3099,129600.0],["2010-06-14",13.4034,13.5176,13.1801,13.3203,149700.0],["2010-06-15",13.3878,13.6267,13.3774,13.5903,127900.0],["2010-06-16",13.4657,13.8344,13.4657,13.7201,83200.0],["2010-06-17",13.6942,13.798,13.6059,13.7825,53000.0],["2010-06-18",13.8552,13.9071,13.554,13.7876,195400.0],["2010-06-21",13.9434,13.9642,13.6838,13.7305,86100.0],["2010-06-22",13.7409,14.011,13.3982,13.4241,158500.0],["2010-06-23",13.4241,13.5124,13.1489,13.1541,99600.0],["2010-06-24",13.071,13.3307,12.91,12.9204,102500.0],["2010-06-25",12.9568,13.3047,12.9412,13.1749,220700.0],["2010-06-28",13.232,13.2683,13.0295,13.1074,91500.0],["2010-06-29",12.8737,12.9308,12.5465,12.6192,192500.0],["2010-06-30",12.4738,12.775,12.3699,12.4323,202200.0],["2010-07-01",12.5257,12.6659,12.1466,12.4946,213300.0],["2010-07-02",12.614,12.614,11.9701,12.2038,133100.0],["2010-07-06",12.4115,12.5673,12.0532,12.1311,188800.0],["2010-07-07",12.1414,12.5102,12.1362,12.4582,246100.0],["2010-07-08",12.6088,12.801,12.3336,12.775,235200.0],["2010-07-09",12.7179,13.1645,12.6971,13.1385,78900.0],["2010-07-12",13.0554,13.1177,12.8062,12.8841,78300.0],["2010-07-13",13.0243,13.6163,12.936,13.5851,186600.0],["2010-07-14",13.5176,13.6994,13.341,13.689,159600.0],["2010-07-15",13.663,13.7201,13.2943,13.4813,130600.0],["2010-07-16",13.4086,13.6163,12.6348,12.7386,238600.0],["2010-07-19",12.7594,12.91,12.3855,12.7023,143700.0],["2010-07-20",12.4946,12.7646,12.1311,12.7438,182100.0],["2010-07-21",12.8321,12.8685,12.2193,12.2401,114300.0],["2010-07-22",12.4738,12.9671,12.4115,12.8944,152000.0],["2010-07-23",12.7958,13.3722,12.7231,13.3047,225500.0],["2010-07-26",13.3307,13.8136,13.1333,13.7617,140700.0],["2010-07-27",13.85,14.1512,13.85,14.12,272000.0],["2010-07-28",14.0421,14.1408,13.5695,13.7928,146300.0],["2010-07-29",13.8707,14.0161,13.4864,13.6942,99700.0],["2010-07-30",13.4605,13.7098,13.258,13.258,170100.0],["2010-08-02",13.5072,13.7305,13.3255,13.7046,156200.0],["2010-08-03",13.6526,13.9434,13.4916,13.6215,84900.0],["2010-08-04",13.6578,13.7876,13.502,13.6682,125100.0],["2010-08-05",13.5228,13.6422,13.341,13.4449,106900.0],["2010-08-06",13.2164,13.4605,12.9775,13.2943,138200.0],["2010-08-09",13.4137,13.8759,13.3307,13.8292,128500.0],["2010-08-10",13.6267,14.0213,13.6163,13.8032,238200.0],["2010-08-11",13.4916,13.6215,13.1593,13.2164,219900.0],["2010-08-12",13.0035,13.0918,12.6659,12.8217,225500.0],["2010-08-13",12.749,12.8529,12.5205,12.5413,143000.0],["2010-08-16",12.4686,12.8321,12.3388,12.6971,99600.0],["2010-08-17",12.8165,13.1956,12.7283,12.8165,187500.0],["2010-08-18",12.8165,13.0087,12.6867,12.9775,116200.0],["2010-08-19",12.8892,12.9204,12.344,12.3595,139500.0],["2010-08-20",12.2713,12.4894,12.0116,12.3803,179500.0],["2010-08-23",12.4634,12.5725,11.9129,11.9337,110900.0],["2010-08-24",11.8299,12.1051,11.4715,11.9805,238100.0],["2010-08-25",11.8558,12.1986,11.6844,12.048,135700.0],["2010-08-26",12.0739,12.1934,11.9441,12.022,145400.0],["2010-08-27",12.1259,12.2505,11.8143,12.2245,175100.0],["2010-08-30",12.1414,12.3492,11.7623,11.8143,170100.0],["2010-08-31",11.8662,12.1103,11.7935,11.9493,253200.0],["2010-09-01",12.1414,12.4738,12.048,12.4634,246300.0],["2010-09-02",12.4167,12.4686,12.2713,12.4167,130000.0],["2010-09-03",12.5361,12.6919,12.505,12.6296,137800.0],["2010-09-07",12.5465,12.614,12.4115,12.4634,111700.0],["2010-09-08",12.5844,12.7264,12.4476,12.6107,119200.0],["2010-09-09",12.7526,13.0682,12.5949,12.7264,104200.0],["2010-09-10",12.7526,13.0366,12.7526,12.8473,71900.0],["2010-09-13",12.9788,13.3732,12.8526,13.3206,122400.0],["2010-09-14",13.2575,13.3364,12.9209,13.0051,132500.0],["2010-09-15",12.9104,13.268,12.7842,13.0945,100900.0],["2010-09-16",13.0314,13.0314,12.6895,12.8473,61100.0],["2010-09-17",12.9998,12.9998,12.6527,12.7895,219500.0],["2010-09-20",12.7895,13.2627,12.6738,13.2522,198100.0],["2010-09-21",13.2102,13.2102,12.8052,12.8105,122500.0],["2010-09-22",12.8052,12.9262,12.2688,12.3109,180300.0],["2010-09-23",12.1847,12.6159,12.0795,12.0953,140800.0],["2010-09-24",12.2373,12.6632,12.2373,12.658,153000.0],["2010-09-27",12.6475,12.7579,12.4319,12.679,145900.0],["2010-09-28",12.7316,12.8263,12.3845,12.7684,173600.0],["2010-09-29",12.6685,12.8789,12.5896,12.8052,174800.0],["2010-09-30",12.9157,13.1418,12.8946,13.0892,289000.0],["2010-10-01",13.1733,13.3048,13.0261,13.1576,206500.0],["2010-10-04",13.1576,13.1576,12.7001,12.8526,171300.0],["2010-10-05",12.9683,13.247,12.7158,13.2207,222600.0],["2010-10-06",13.1523,13.4521,13.0734,13.41,172000.0],["2010-10-07",13.5152,13.552,13.3206,13.431,140500.0],["2010-10-08",13.4363,13.694,13.3259,13.5888,106900.0],["2010-10-11",13.5415,13.6729,13.4363,13.4889,61300.0],["2010-10-12",13.4573,13.6519,13.3153,13.5941,160000.0],["2010-10-13",13.6466,14.0989,13.5993,13.7676,213900.0],["2010-10-14",13.6992,13.9464,13.5678,13.7308,140300.0],["2010-10-15",13.9043,13.9411,13.4731,13.5625,260000.0],["2010-10-18",13.552,14.0989,13.4836,14.0989,128100.0],["2010-10-19",13.857,14.4197,13.715,14.1568,151400.0],["2010-10-20",14.1883,14.1936,13.9096,14.0621,115700.0],["2010-10-21",14.162,14.4355,13.9148,14.0936,129200.0],["2010-10-22",14.1042,14.1988,13.9306,14.1462,79300.0],["2010-10-25",14.2672,14.2935,13.9201,13.9727,73700.0],["2010-10-26",13.9359,14.2251,13.8044,13.8412,107300.0],["2010-10-27",13.7203,14.0411,13.7203,13.9832,151700.0],["2010-10-28",14.0516,14.0516,13.7781,13.857,155100.0],["2010-10-29",13.7729,14.0516,13.7466,14.0516,202500.0],["2010-11-01",14.0621,14.0621,13.4416,13.6256,163100.0],["2010-11-02",13.7939,13.9674,13.694,13.9569,150700.0],["2010-11-03",13.9201,14.3513,13.9201,14.3513,170200.0],["2010-11-04",14.4565,15.2243,14.3618,15.1875,248100.0],["2010-11-05",15.1559,15.7344,15.1139,15.2243,245800.0],["2010-11-08",15.1454,15.2927,14.914,15.035,97000.0],["2010-11-09",15.0297,15.2927,14.63,14.7142,93800.0],["2010-11-10",14.7247,15.1822,14.7247,15.0876,153300.0],["2010-11-11",14.9035,14.9088,14.609,14.8088,106800.0],["2010-11-12",14.7037,14.7037,14.4565,14.4618,140200.0],["2010-11-15",14.5512,14.6879,14.4144,14.4355,137300.0],["2010-11-16",14.283,14.4144,14.02,14.1778,142400.0],["2010-11-17",14.1725,14.1883,13.7623,13.8044,140200.0],["2010-11-18",13.9201,14.1936,13.8833,13.9411,153200.0],["2010-11-19",13.9148,14.0148,13.7729,13.9569,101200.0],["2010-11-22",13.8728,13.978,13.6835,13.8938,97200.0],["2010-11-23",13.7045,13.8307,13.6782,13.8307,144500.0],["2010-11-24",13.9832,14.2409,13.9674,14.1988,96800.0],["2010-11-26",14.0621,14.2514,13.9937,14.0358,59200.0],["2010-11-29",13.9622,14.1988,13.9359,14.1515,91400.0],["2010-11-30",13.9622,14.0463,13.7098,13.7834,207000.0],["2010-12-01",14.0621,14.283,13.9359,14.2514,174500.0],["2010-12-02",14.2409,14.446,14.1778,14.3776,178800.0],["2010-12-03",14.3198,14.5406,14.1305,14.5144,118600.0],["2010-12-06",14.4355,14.7142,14.3303,14.5301,160300.0],["2010-12-07",14.7037,14.7194,14.5354,14.5617,148600.0],["2010-12-08",14.6521,15.088,14.466,14.7105,190100.0],["2010-12-09",14.8594,14.9551,14.5404,14.6627,278600.0],["2010-12-10",14.6627,14.87,14.3969,14.5457,282900.0],["2010-12-13",14.5776,14.6414,14.2959,14.3224,189200.0],["2010-12-14",14.349,14.7212,14.2108,14.4394,162200.0],["2010-12-15",14.3756,14.7797,14.2959,14.3224,131900.0],["2010-12-16",14.3384,14.6467,14.2533,14.2852,188500.0],["2010-12-17",14.3171,14.6042,14.0141,14.3597,1946800.0],["2010-12-20",14.5085,14.8647,14.5085,14.6733,271400.0],["2010-12-21",14.7531,15.2475,14.7531,15.1518,247400.0],["2010-12-22",15.2581,16.0822,15.2581,15.8429,365000.0],["2010-12-23",15.8323,15.8376,15.5931,15.6994,95100.0],["2010-12-27",15.5984,15.944,15.508,15.8376,100100.0],["2010-12-28",15.8057,16.0503,15.7207,15.9758,167300.0],["2010-12-29",15.9493,16.0503,15.7845,15.8323,160100.0],["2010-12-30",15.7738,16.0024,15.7526,15.8695,183800.0],["2010-12-31",15.8483,15.9493,15.5027,15.5239,187400.0],["2011-01-03",15.7472,16.2417,15.7472,15.9227,355100.0],["2011-01-04",16.0184,16.0875,15.4495,15.6196,163000.0],["2011-01-05",15.5452,15.8855,15.5452,15.8057,123300.0],["2011-01-06",15.7632,15.8908,15.6303,15.6569,220200.0],["2011-01-07",15.6409,15.7419,15.0827,15.104,168000.0],["2011-01-10",15.0083,15.407,14.785,15.3432,200300.0],["2011-01-11",15.3698,15.5612,15.1305,15.391,152400.0],["2011-01-12",15.5452,15.609,15.3963,15.4974,90100.0],["2011-01-13",15.4336,15.5559,15.3379,15.3485,119300.0],["2011-01-14",15.3645,16.2151,15.3645,16.2045,252000.0],["2011-01-18",16.0928,16.2789,15.9067,16.247,149400.0],["2011-01-19",16.1619,16.3958,15.6303,15.6516,149600.0],["2011-01-20",15.524,15.7951,15.4389,15.5293,126100.0],["2011-01-21",15.5931,15.6941,15.4229,15.4761,110600.0],["2011-01-24",15.4389,15.5133,15.2953,15.3326,99700.0],["2011-01-25",15.3272,15.5877,15.1518,15.5558,111600.0],["2011-01-26",15.5612,15.71,15.3432,15.5931,117800.0],["2011-01-27",15.5771,15.71,15.5559,15.625,118100.0],["2011-01-28",15.6037,15.71,15.1305,15.1359,210000.0],["2011-01-31",15.189,15.3113,14.9072,14.9923,276500.0],["2011-02-01",15.0827,15.3645,14.971,15.2794,152400.0],["2011-02-02",15.1943,15.4229,15.0614,15.0667,113900.0],["2011-02-03",15.0721,15.2262,14.9073,15.1093,104800.0],["2011-02-04",15.0827,15.1518,14.9923,15.0402,108200.0],["2011-02-07",15.0348,15.3804,15.0348,15.1731,97600.0],["2011-02-08",15.1093,15.1943,14.9445,15.1943,97700.0],["2011-02-09",15.1997,15.3485,14.7797,15.1146,86600.0],["2011-02-10",14.971,15.2156,14.9126,15.0083,83300.0],["2011-02-11",14.9179,15.3432,14.9179,15.306,128100.0],["2011-02-14",15.3166,15.3166,15.088,15.1731,71000.0],["2011-02-15",15.0667,15.1997,14.9604,14.9764,145700.0],["2011-02-16",14.9391,15.0986,14.9391,15.0721,83500.0],["2011-02-17",15.0295,15.1146,14.9817,14.987,78500.0],["2011-02-18",15.0986,15.1678,14.9923,15.1678,112100.0],["2011-02-22",14.9445,15.1199,14.7265,14.7424,146300.0],["2011-02-23",14.7318,14.8594,14.5298,14.5936,198100.0],["2011-02-24",14.5617,14.8488,14.5085,14.8275,348800.0],["2011-02-25",14.8488,15.1996,14.7159,15.1784,164300.0],["2011-02-28",15.2688,15.3645,15.1199,15.2262,152500.0],["2011-03-01",15.2741,15.2953,15.0348,15.0455,201900.0],["2011-03-02",15.0189,15.1731,14.7424,14.8594,129500.0],["2011-03-03",15.0189,15.1997,14.971,15.1518,118300.0],["2011-03-04",15.0667,15.0721,14.6893,14.9445,127600.0],["2011-03-07",15.0242,15.0774,14.5564,14.7212,143600.0],["2011-03-08",14.7318,15.1943,14.6893,15.1252,112000.0],["2011-03-09",15.1306,15.3079,14.9103,15.0769,93600.0],["2011-03-10",14.7867,14.8727,14.5396,14.5879,162200.0],["2011-03-11",14.5342,14.5664,14.3139,14.4106,173300.0],["2011-03-14",14.2387,14.3945,14.0882,14.2548,110300.0],["2011-03-15",13.7873,14.1473,13.7873,14.0291,328500.0],["2011-03-16",13.9808,14.1366,13.7927,13.9055,220700.0],["2011-03-17",14.099,14.1366,13.9754,14.0721,144400.0],["2011-03-18",14.2172,14.3515,14.1205,14.1581,250300.0],["2011-03-21",14.3515,14.4912,14.3031,14.4375,111700.0],["2011-03-22",14.4912,14.5825,14.2978,14.2978,104500.0],["2011-03-23",14.2494,14.2494,13.9163,14.0184,185900.0],["2011-03-24",14.0882,14.2064,13.9324,14.1043,185800.0],["2011-03-25",14.1849,14.4912,14.0506,14.1205,133700.0],["2011-03-28",14.1581,14.1849,14.0345,14.0399,105100.0],["2011-03-29",14.0775,14.2602,13.9808,14.0399,103400.0],["2011-03-30",14.0882,14.2924,14.0345,14.2225,125700.0],["2011-03-31",14.1688,14.2655,14.0667,14.2494,92400.0],["2011-04-01",14.4697,14.5449,14.3085,14.4697,165700.0],["2011-04-04",14.5288,14.6578,14.4643,14.4912,93900.0],["2011-04-05",14.4321,14.5073,14.3246,14.3515,63800.0],["2011-04-06",14.4052,14.647,14.3408,14.6363,100800.0],["2011-04-07",14.6631,14.7545,14.4536,14.5288,95300.0],["2011-04-08",14.6416,14.6416,14.2118,14.2225,71800.0],["2011-04-11",14.1957,14.33,14.1581,14.1796,52500.0],["2011-04-12",14.0399,14.2548,14.0076,14.0452,114900.0],["2011-04-13",14.0936,14.1366,13.7014,13.782,232000.0],["2011-04-14",13.6637,13.7712,13.5993,13.739,114400.0],["2011-04-15",13.696,13.9431,13.6852,13.9163,122400.0],["2011-04-18",13.8411,13.884,13.5993,13.7067,104700.0],["2011-04-19",13.7873,13.8196,13.4434,13.4596,112400.0],["2011-04-20",13.6423,13.6691,13.4542,13.6315,122000.0],["2011-04-21",13.7712,13.7712,13.4596,13.6046,86900.0],["2011-04-25",13.5348,13.7873,13.4864,13.4864,90800.0],["2011-04-26",13.524,13.9324,13.524,13.8948,181100.0],["2011-04-27",13.8464,13.9915,13.7981,13.9002,99000.0],["2011-04-28",13.8518,14.0721,13.8518,14.0506,133000.0],["2011-04-29",14.0452,14.0936,13.8894,14.056,198000.0],["2011-05-02",14.1473,14.1473,13.7282,13.7497,112000.0],["2011-05-03",13.7228,13.8518,13.61,13.7443,103000.0],["2011-05-04",13.7927,13.7927,13.5348,13.6799,176700.0],["2011-05-05",13.61,13.7282,13.4381,13.5187,100600.0],["2011-05-06",13.696,13.696,13.3521,13.3629,98000.0],["2011-05-09",13.3521,13.4273,13.2124,13.2876,90000.0],["2011-05-10",13.379,13.61,13.379,13.5724,98400.0],["2011-05-11",13.5724,13.6637,13.3628,13.3897,127500.0],["2011-05-12",13.3467,13.5294,13.2554,13.4703,79000.0],["2011-05-13",13.5348,13.5509,13.164,13.2124,138000.0],["2011-05-16",13.164,13.1802,12.9975,13.0512,172300.0],["2011-05-17",13.0029,13.1426,12.9384,13.0942,196900.0],["2011-05-18",13.0888,13.1426,12.8148,13.1049,296400.0],["2011-05-19",13.2393,13.2393,12.933,13.0888,109300.0],["2011-05-20",12.9652,13.164,12.8685,12.8846,158700.0],["2011-05-23",12.7933,12.8417,12.6267,12.6321,166700.0],["2011-05-24",12.659,12.6644,12.4655,12.5623,219000.0],["2011-05-25",12.53,12.7396,12.4333,12.6751,186800.0],["2011-05-26",12.6214,12.7826,12.6106,12.7235,138100.0],["2011-05-27",12.7503,12.9384,12.7503,12.8417,85500.0],["2011-05-31",12.976,13.0351,12.8255,13.0297,230100.0],["2011-06-01",13.0297,13.1533,12.3903,12.4064,253000.0],["2011-06-02",12.4978,12.5085,12.3581,12.4333,151100.0],["2011-06-03",12.3581,12.4709,12.2345,12.2614,217000.0],["2011-06-06",12.2667,12.4441,12.0142,12.3581,245600.0],["2011-06-07",12.5139,12.5247,12.3527,12.3527,171000.0],["2011-06-08",12.3582,12.5759,12.3527,12.3799,216000.0],["2011-06-09",12.4725,12.4725,12.3037,12.3963,156400.0],["2011-06-10",12.3908,12.4834,12.1948,12.2874,226600.0],["2011-06-13",12.3799,12.5106,12.2656,12.4616,181600.0],["2011-06-14",12.5923,12.8155,12.4507,12.6576,202500.0],["2011-06-15",12.5596,12.6902,12.5215,12.6086,276600.0],["2011-06-16",12.6086,12.8536,12.5269,12.81,167700.0],["2011-06-17",12.9189,13.2183,12.7773,12.8699,354700.0],["2011-06-20",12.859,13.1203,12.859,13.0169,159600.0],["2011-06-21",13.1802,13.1965,12.9897,13.055,161400.0],["2011-06-22",13.0441,13.1312,12.8971,12.9897,204900.0],["2011-06-23",12.8645,13.0441,12.7175,12.8753,272400.0],["2011-06-24",12.9733,13.006,12.7338,12.7774,596300.0],["2011-06-27",12.7284,13.1911,12.7284,13.0986,167800.0],["2011-06-28",13.1693,13.1748,12.9733,13.0877,116700.0],["2011-06-29",13.1857,13.2619,12.9516,13.2347,194100.0],["2011-06-30",13.3054,13.4579,13.2129,13.3272,136000.0],["2011-07-01",13.4198,13.7246,13.4198,13.6049,195300.0],["2011-07-05",13.6103,13.6103,13.3272,13.5178,163200.0],["2011-07-06",13.4415,13.5667,13.3435,13.4252,185700.0],["2011-07-07",13.5395,13.6702,13.4143,13.5014,194300.0],["2011-07-08",13.3272,13.4742,13.2945,13.4198,160800.0],["2011-07-11",13.1911,13.3381,12.8808,13.0441,167500.0],["2011-07-12",13.0115,13.3054,12.9352,13.1421,118700.0],["2011-07-13",13.202,13.3762,13.1693,13.3218,139800.0],["2011-07-14",13.3218,13.3218,12.8917,13.055,175500.0],["2011-07-15",13.2238,13.2347,12.8046,12.8753,249300.0],["2011-07-18",12.7991,12.908,12.6195,12.7229,133500.0],["2011-07-19",12.8427,13.0114,12.6685,12.8917,225600.0],["2011-07-20",12.9407,13.3109,12.9407,13.3054,214400.0],["2011-07-21",13.3762,13.6974,13.3,13.594,224400.0],["2011-07-22",13.6375,13.6756,13.4034,13.5831,169800.0],["2011-07-25",13.349,13.5667,13.1857,13.4688,291000.0],["2011-07-26",13.5232,13.5668,13.2782,13.3163,162400.0],["2011-07-27",13.3326,13.3708,12.7665,12.957,844500.0],["2011-07-28",12.9407,13.0822,12.7501,12.8699,191700.0],["2011-07-29",12.7447,13.0006,12.663,12.9897,216600.0],["2011-08-01",13.1094,13.1094,12.8372,13.0169,190100.0],["2011-08-02",12.9298,13.0604,12.6467,12.663,183300.0],["2011-08-03",12.712,13.0713,12.5814,12.9733,281900.0],["2011-08-04",12.8427,12.9842,12.4834,12.4834,346500.0],["2011-08-05",12.565,12.81,12.2602,12.3364,318700.0],["2011-08-08",12.0261,12.4616,11.2966,11.3129,500300.0],["2011-08-09",11.6069,12.2602,10.9971,12.2602,439500.0],["2011-08-10",12.2221,12.2221,11.0897,11.1115,435600.0],["2011-08-11",11.1986,11.8845,10.9372,11.7375,378500.0],["2011-08-12",11.9553,12.2057,11.1604,11.2857,328200.0],["2011-08-15",11.6014,11.7702,11.3837,11.7648,310800.0],["2011-08-16",11.6831,11.7266,11.4109,11.5034,208200.0],["2011-08-17",11.5524,11.8029,11.5198,11.6123,178200.0],["2011-08-18",11.2857,11.4218,10.8882,10.9971,490000.0],["2011-08-19",10.7576,11.1604,10.665,10.6923,321100.0],["2011-08-22",11.0897,11.1496,10.5834,10.8066,266400.0],["2011-08-23",10.8229,11.498,10.6596,11.449,335300.0],["2011-08-24",11.4435,12.0097,11.4435,11.8192,228200.0],["2011-08-25",11.9988,12.3799,11.4109,11.4925,284200.0],["2011-08-26",11.3782,11.7158,11.106,11.5633,235500.0],["2011-08-29",11.7049,12.3799,11.7049,12.3527,280700.0],["2011-08-30",12.2928,12.4616,12.0424,12.3473,219100.0],["2011-08-31",12.3908,12.4779,12.1241,12.2329,645800.0],["2011-09-01",12.32,12.3799,11.6776,11.7974,385100.0],["2011-09-02",11.498,11.6994,11.1496,11.2421,367900.0],["2011-09-06",10.8338,11.2367,10.6759,11.1822,320300.0],["2011-09-07",11.3645,12.2651,11.243,12.0551,360100.0],["2011-09-08",11.9115,12.1435,11.4861,11.58,252500.0],["2011-09-09",11.5082,11.6297,11.0883,11.1988,240300.0],["2011-09-12",11.0441,11.6353,11.0441,11.4861,258800.0],["2011-09-13",11.4971,11.9226,11.4971,11.685,321000.0],["2011-09-14",11.7955,12.1214,11.4916,11.9612,315200.0],["2011-09-15",12.1104,12.1435,11.7071,12.0607,386500.0],["2011-09-16",12.0938,12.127,11.7458,11.8894,586100.0],["2011-09-19",11.6408,11.8673,11.4474,11.5524,251400.0],["2011-09-20",11.6132,11.8065,11.4032,11.464,276000.0],["2011-09-21",11.4474,11.4916,10.7789,10.8286,431200.0],["2011-09-22",10.4751,10.9115,10.3756,10.8618,434100.0],["2011-09-23",10.8618,11.1822,10.6795,10.8949,379400.0],["2011-09-26",11.0441,11.3977,10.8342,11.3811,285400.0],["2011-09-27",11.6297,11.7955,11.3093,11.3756,279000.0],["2011-09-28",11.4143,11.569,10.8286,10.8397,289700.0],["2011-09-29",11.1601,11.4364,10.8728,11.4198,223900.0],["2011-09-30",11.1933,11.569,11.0773,11.0994,300300.0],["2011-10-03",11.1878,11.4308,10.6795,10.7347,430100.0],["2011-10-04",10.58,11.6297,10.5303,11.5855,524100.0],["2011-10-05",11.5634,11.8784,11.3811,11.8121,316600.0],["2011-10-06",11.7458,12.1767,11.5027,12.1214,288700.0],["2011-10-07",12.1712,12.2043,11.5469,11.6132,263400.0],["2011-10-10",11.8452,12.1933,11.6132,12.1491,249800.0],["2011-10-11",12.0496,12.3645,11.9557,12.1933,217000.0],["2011-10-12",12.2651,12.7789,12.2043,12.5358,292900.0],["2011-10-13",12.4253,12.5248,11.9281,12.1104,192600.0],["2011-10-14",12.2209,12.3203,11.79,12.1877,215700.0],["2011-10-17",12.0275,12.2485,11.8563,11.9005,270400.0],["2011-10-18",11.9944,12.9833,11.9004,12.8507,414200.0],["2011-10-19",12.7899,12.9502,12.5137,12.8176,317200.0],["2011-10-20",12.8286,13.1325,12.4364,13.127,302400.0],["2011-10-21",13.3977,13.5082,12.9944,13.4695,996900.0],["2011-10-24",13.4695,13.9778,13.359,13.7402,410100.0],["2011-10-25",13.7071,13.7402,12.6021,12.6132,559000.0],["2011-10-26",12.8562,13.2098,12.5524,12.9778,388700.0],["2011-10-27",13.1656,13.5524,13.0883,13.2651,622700.0],["2011-10-28",13.1656,13.5413,13.127,13.4861,455800.0],["2011-10-31",13.2319,13.5247,12.9944,13.1159,349500.0],["2011-11-01",12.6684,13.0275,12.3756,12.4529,363600.0],["2011-11-02",12.6795,13.0883,12.6076,13.0551,242400.0],["2011-11-03",13.2319,13.4198,12.7899,13.3038,237800.0],["2011-11-04",13.1159,13.3203,12.9557,13.1656,100700.0],["2011-11-07",13.1435,13.3866,12.9667,13.3645,144600.0],["2011-11-08",13.4861,13.6905,13.2154,13.6131,258500.0],["2011-11-09",13.2264,13.3424,12.7734,12.7955,268700.0],["2011-11-10",13.033,13.359,12.8507,13.0386,210700.0],["2011-11-11",13.138,13.5026,13.138,13.3369,200500.0],["2011-11-14",13.2375,13.3535,12.9225,13.138,281400.0],["2011-11-15",13.0109,13.5082,12.9502,13.3866,396400.0],["2011-11-16",13.2596,13.685,13.2154,13.3038,362800.0],["2011-11-17",13.3038,13.5855,13.0275,13.1214,455700.0],["2011-11-18",13.1435,13.5026,13.033,13.464,287000.0],["2011-11-21",13.1712,13.2872,12.8231,13.0496,273200.0],["2011-11-22",13.0109,13.7513,13.0109,13.6187,513800.0],["2011-11-23",13.4474,13.5082,13.1712,13.2154,429500.0],["2011-11-25",13.1325,13.464,13.0496,13.1435,264000.0],["2011-11-28",13.5745,13.6076,13.3093,13.5689,628700.0],["2011-11-29",13.475,13.8618,13.3866,13.6187,294800.0],["2011-11-30",14.0551,14.8231,13.7568,14.7623,598700.0],["2011-12-01",14.6021,15.2706,14.591,14.9999,462600.0],["2011-12-02",15.464,15.9446,15.2982,15.4363,863100.0],["2011-12-05",15.7568,15.801,15.475,15.6076,442500.0],["2011-12-06",15.591,15.6905,15.3203,15.4308,470000.0],["2011-12-07",15.4085,15.8107,14.8833,15.5761,5673400.0],["2011-12-08",15.4029,15.5202,14.9727,15.0788,433400.0],["2011-12-09",15.1682,15.8386,15.1515,15.6263,401900.0],["2011-12-12",15.3861,15.6599,15.2129,15.6487,289200.0],["2011-12-13",15.8331,15.9169,15.2464,15.3694,330100.0],["2011-12-14",15.2017,15.6375,15.2017,15.3302,297500.0],["2011-12-15",15.6487,15.8051,15.2744,15.7101,293800.0],["2011-12-16",16.1012,16.2018,15.4141,15.4811,963400.0],["2011-12-19",15.6487,16.0007,15.2241,15.3135,403400.0],["2011-12-20",15.7046,16.0063,15.537,15.6822,406600.0],["2011-12-21",15.6878,15.9392,14.9001,15.928,403400.0],["2011-12-22",15.9895,16.1683,15.8275,15.9001,363500.0],["2011-12-23",16.023,16.0901,15.8833,15.9951,234400.0],["2011-12-27",15.9504,16.1906,15.8722,16.1794,280400.0],["2011-12-28",16.1962,16.2018,15.7437,15.8833,476500.0],["2011-12-29",15.956,16.3638,15.8387,16.3247,517700.0],["2011-12-30",16.3247,16.3247,15.7716,15.794,338700.0],["2012-01-03",16.375,16.4588,16.0901,16.2074,344300.0],["2012-01-04",16.0956,16.2633,15.8331,16.185,246900.0],["2012-01-05",16.0845,16.4811,15.7884,16.3526,311700.0],["2012-01-06",16.3135,16.3862,16.0509,16.2688,161300.0],["2012-01-09",16.2856,16.4755,16.1124,16.4029,307300.0],["2012-01-10",16.4867,16.5817,16.2912,16.3191,421200.0],["2012-01-11",16.2856,16.4811,16.1515,16.4532,295000.0],["2012-01-12",16.4644,16.5761,16.1627,16.3862,148600.0],["2012-01-13",16.1403,16.3247,15.956,16.1906,271900.0],["2012-01-17",16.2632,16.4979,15.9839,15.9951,316200.0],["2012-01-18",15.9895,16.3694,15.9113,16.3247,240300.0],["2012-01-19",16.4141,16.4253,16.1124,16.1794,170700.0],["2012-01-20",16.1794,16.3415,16.0789,16.2744,244400.0],["2012-01-23",16.3023,16.47,16.09,16.2018,158900.0],["2012-01-24",16.1571,16.4755,16.0118,16.3917,166700.0],["2012-01-25",16.3973,16.4755,16.1515,16.1794,298500.0],["2012-01-26",16.2521,16.4755,15.3749,15.9001,300100.0],["2012-01-27",15.7828,15.9224,15.5649,15.7437,196200.0],["2012-01-30",15.5928,15.7716,15.3358,15.4755,281700.0],["2012-01-31",15.5649,15.6543,15.2855,15.5761,511800.0],["2012-02-01",15.7437,16.0286,15.6431,15.9783,326000.0],["2012-02-02",15.9616,16.1292,15.7269,15.9616,215100.0],["2012-02-03",16.2856,16.47,16.2241,16.3359,276600.0],["2012-02-06",16.3303,16.4197,16.1068,16.1794,189000.0],["2012-02-07",16.1627,16.4364,16.0286,16.1906,131300.0],["2012-02-08",16.28,16.4141,16.0174,16.2465,190900.0],["2012-02-09",16.3079,16.3079,15.9224,16.1012,135300.0],["2012-02-10",15.9169,16.213,15.7828,15.7995,255700.0],["2012-02-13",16.023,16.2912,15.9224,16.2074,135500.0],["2012-02-14",16.185,16.2688,15.766,15.9672,134400.0],["2012-02-15",16.0118,16.0677,15.7269,15.7995,166400.0],["2012-02-16",15.8275,16.375,15.8051,16.347,220300.0],["2012-02-17",16.4085,16.47,16.28,16.3973,182000.0],["2012-02-21",16.3862,16.3862,15.9448,16.213,230100.0],["2012-02-22",16.213,16.213,15.699,15.7437,158000.0],["2012-02-23",15.7884,16.3694,15.6934,16.3303,279000.0],["2012-02-24",16.2856,16.4476,16.1683,16.2353,399600.0],["2012-02-27",16.0565,16.5761,15.9336,16.4253,350700.0],["2012-02-28",16.4923,16.5538,16.2409,16.442,236100.0],["2012-02-29",16.5258,16.6208,16.2297,16.3582,368200.0],["2012-03-01",16.4755,16.7605,16.3303,16.6376,446000.0],["2012-03-02",16.7325,17.1013,16.3247,16.6599,793900.0],["2012-03-05",16.6264,16.7661,16.2688,16.7102,460100.0],["2012-03-06",16.4644,16.6823,16.0677,16.2632,487400.0],["2012-03-07",16.3367,16.715,16.235,16.4439,2674000.0],["2012-03-08",16.6755,16.7884,16.2463,16.7432,356500.0],["2012-03-09",16.7828,17.0256,16.7037,16.7997,374600.0],["2012-03-12",16.8166,16.8844,16.6585,16.8053,394800.0],["2012-03-13",16.8901,17.195,16.811,17.1385,682800.0],["2012-03-14",17.0595,17.2063,16.7997,17.0199,398800.0],["2012-03-15",17.0199,17.2628,16.8788,17.2628,346500.0],["2012-03-16",17.3644,17.3644,17.0199,17.1103,690400.0],["2012-03-19",17.2119,17.4548,16.9126,17.1724,443200.0],["2012-03-20",17.195,17.3305,17.0312,17.099,414000.0],["2012-03-21",17.2176,17.2176,16.9409,17.0312,208300.0],["2012-03-22",16.8279,16.8731,16.6134,16.7376,232800.0],["2012-03-23",16.6811,16.7376,16.4609,16.6755,353800.0],["2012-03-26",16.8618,17.0312,16.7094,16.8505,390600.0],["2012-03-27",16.8957,16.8957,16.6755,16.6868,326000.0],["2012-03-28",16.6981,16.8392,16.5908,16.7941,331800.0],["2012-03-29",16.6077,16.7207,16.3423,16.5569,426600.0],["2012-03-30",16.7037,16.7037,16.2971,16.2971,183800.0],["2012-04-02",16.3818,16.6303,16.2407,16.4439,386100.0],["2012-04-03",16.4891,16.523,16.1785,16.4609,302400.0],["2012-04-04",16.3649,16.3649,15.9357,16.0261,305600.0],["2012-04-05",15.9188,15.9696,15.676,15.8397,210100.0],["2012-04-09",15.5291,15.6364,15.3767,15.5461,212500.0],["2012-04-10",15.563,15.58,15.1734,15.275,364000.0],["2012-04-11",15.4218,15.4783,15.2186,15.4557,287500.0],["2012-04-12",15.5291,15.7155,15.4896,15.5856,216000.0],["2012-04-13",15.4953,15.5743,15.1734,15.2073,317700.0],["2012-04-16",15.3089,15.5122,15.1338,15.3541,173800.0],["2012-04-17",15.5235,15.755,15.5235,15.5574,202400.0],["2012-04-18",15.5009,15.5517,15.2468,15.2976,165100.0],["2012-04-19",15.3654,15.4783,15.1056,15.2468,165900.0],["2012-04-20",15.8567,15.8567,15.3089,15.3767,198100.0],["2012-04-23",15.1451,15.1734,14.9983,15.0604,201500.0],["2012-04-24",15.1,15.3654,15.1,15.2129,186000.0],["2012-04-25",15.4218,15.6364,15.2411,15.292,212600.0],["2012-04-26",15.2016,15.5066,15.1847,15.2242,169800.0],["2012-04-27",15.1395,15.388,14.9306,15.2299,190600.0],["2012-04-30",15.1621,15.2581,14.908,14.9249,180000.0],["2012-05-01",14.9588,15.2976,14.8402,14.8515,195000.0],["2012-05-02",14.8007,14.8797,14.6426,14.7837,122700.0],["2012-05-03",14.8289,14.8515,14.4167,14.5861,198400.0],["2012-05-04",14.4506,14.4506,14.1343,14.3489,286800.0],["2012-05-07",14.236,14.5692,14.1174,14.3489,267000.0],["2012-05-08",14.2925,14.6313,14.2699,14.5635,223700.0],["2012-05-09",14.3885,14.5522,14.2642,14.3602,192000.0],["2012-05-10",14.4506,14.5804,14.3828,14.524,143000.0],["2012-05-11",14.3546,14.6539,14.3207,14.3602,166800.0],["2012-05-14",14.2303,14.4054,14.1682,14.1965,278100.0],["2012-05-15",14.1739,14.4506,14.1456,14.1795,188000.0],["2012-05-16",14.2021,14.4449,14.1513,14.1569,238500.0],["2012-05-17",14.14,14.3263,13.9085,13.9367,309300.0],["2012-05-18",13.9198,14.1343,13.756,13.8746,310700.0],["2012-05-21",14.332,14.3885,14.0892,14.2755,426700.0],["2012-05-22",14.3263,14.5127,14.0722,14.2586,385600.0],["2012-05-23",14.0948,14.3885,13.9988,14.3489,221000.0],["2012-05-24",14.6256,14.6482,14.1852,14.6482,256400.0],["2012-05-25",14.6426,14.6482,14.3772,14.4675,252600.0],["2012-05-29",14.6426,14.6426,14.3941,14.62,152300.0],["2012-05-30",14.5353,14.5917,14.3038,14.4167,216900.0],["2012-05-31",14.3997,14.5974,14.1287,14.4675,443300.0],["2012-06-01",14.1908,14.3263,13.7786,13.7786,374200.0],["2012-06-04",13.9141,13.9141,13.5527,13.5809,477300.0],["2012-06-05",13.4906,13.8633,13.4793,13.6431,356200.0],["2012-06-06",13.8433,14.0378,13.7289,13.9863,263500.0],["2012-06-07",14.238,14.4782,13.9634,13.9863,944300.0],["2012-06-08",14.0206,14.3295,13.849,14.2666,271900.0],["2012-06-11",14.3867,14.4439,14.0034,14.0149,291400.0],["2012-06-12",14.0664,14.2494,13.9291,14.1865,167800.0],["2012-06-13",14.1522,14.4325,14.0778,14.135,140300.0],["2012-06-14",14.1693,14.3867,14.0721,14.2494,153300.0],["2012-06-15",14.3352,14.4611,14.1808,14.4496,507300.0],["2012-06-18",14.4039,14.4782,14.2895,14.3924,150300.0],["2012-06-19",14.4096,14.81,14.3467,14.7356,296300.0],["2012-06-20",14.7242,15.1018,14.7242,14.9816,298400.0],["2012-06-21",14.9702,15.1418,14.6556,14.7757,289600.0],["2012-06-22",14.8672,15.1589,14.7185,15.0617,319500.0],["2012-06-25",14.8272,14.9301,14.7242,14.8443,210100.0],["2012-06-26",14.8844,15.0274,14.667,14.9473,155600.0],["2012-06-27",14.9988,15.2562,14.8501,15.2219,167200.0],["2012-06-28",15.056,15.056,14.5354,14.8043,466100.0],["2012-06-29",15.1532,15.159,14.7471,14.8043,440400.0],["2012-07-02",15.1017,15.1017,14.5469,14.8844,446000.0],["2012-07-03",14.9187,14.9587,14.6327,14.9416,131000.0],["2012-07-05",14.9587,14.9587,14.667,14.7128,227500.0],["2012-07-06",14.5469,14.5926,14.4153,14.4782,301600.0],["2012-07-09",14.4382,14.5126,14.1808,14.2609,336900.0],["2012-07-10",14.3867,14.4153,13.9748,14.0492,615100.0],["2012-07-11",14.1121,14.238,13.9462,14.0492,411500.0],["2012-07-12",13.9577,14.0206,13.8547,13.9691,454700.0],["2012-07-13",13.992,14.2094,13.7632,13.952,578000.0],["2012-07-16",13.7517,13.9577,13.5401,13.6774,614600.0],["2012-07-17",13.8089,13.9005,13.3056,13.7289,1231400.0],["2012-07-18",13.7289,14.0492,13.7117,13.7575,644100.0],["2012-07-19",13.8604,14.381,13.7632,14.0435,541000.0],["2012-07-20",13.8948,14.3695,13.7746,13.9462,8634600.0],["2012-07-23",13.7403,13.8719,13.6431,13.7975,482600.0],["2012-07-24",13.8776,13.8948,13.706,13.8032,311000.0],["2012-07-25",13.9119,13.9119,13.6373,13.6602,346900.0],["2012-07-26",13.8204,13.8833,13.4314,13.46,339600.0],["2012-07-27",13.5973,13.8147,13.4657,13.6431,350100.0],["2012-07-30",13.5573,13.6774,13.2655,13.2941,349600.0],["2012-07-31",13.2255,13.4142,13.2255,13.3284,356900.0],["2012-08-01",13.4428,13.4772,13.1053,13.1168,329800.0],["2012-08-02",12.9852,13.0596,12.8937,13.0138,288200.0],["2012-08-03",13.1511,13.46,13.1511,13.357,228300.0],["2012-08-06",13.4371,13.563,13.3628,13.3914,177500.0],["2012-08-07",13.4257,13.6087,13.357,13.5687,225500.0],["2012-08-08",13.4772,13.706,13.4772,13.6087,147700.0],["2012-08-09",13.5744,13.603,13.4314,13.4714,223900.0],["2012-08-10",13.4543,13.5344,13.3456,13.5287,149500.0],["2012-08-13",13.5229,13.5744,13.4142,13.5515,214900.0],["2012-08-14",13.5916,13.7174,13.5287,13.706,433100.0],["2012-08-15",13.6373,13.8661,13.6373,13.8547,192300.0],["2012-08-16",13.8204,13.952,13.7346,13.9291,179300.0],["2012-08-17",13.9863,14.1007,13.849,14.0835,170100.0],["2012-08-20",14.0778,14.1808,13.992,14.095,258700.0],["2012-08-21",14.1693,14.4267,14.0606,14.0892,220800.0],["2012-08-22",14.1007,14.1636,13.9005,13.9577,138600.0],["2012-08-23",13.9462,13.952,13.7289,13.7346,213000.0],["2012-08-24",13.7346,13.9005,13.7289,13.8261,139500.0],["2012-08-27",13.9176,13.9405,13.7861,13.7861,107800.0],["2012-08-28",13.7689,13.9577,13.7289,13.889,184700.0],["2012-08-29",13.9405,14.1407,13.9005,14.0549,187400.0],["2012-08-30",13.9977,14.0549,13.8719,13.9291,187700.0],["2012-08-31",14.0549,14.0664,13.8147,13.9176,285000.0],["2012-09-04",13.952,14.032,13.7517,14.0034,171900.0],["2012-09-05",14.0664,14.0664,13.7289,13.8204,238300.0],["2012-09-06",13.9119,14.1064,13.889,14.0263,235100.0],["2012-09-07",14.0892,14.2551,14.0263,14.1178,210300.0],["2012-09-10",14.1636,14.238,13.9462,13.9462,205900.0],["2012-09-11",13.992,14.1522,13.9806,14.0149,215400.0],["2012-09-12",14.0728,14.1655,14.0149,14.1423,126900.0],["2012-09-13",13.9396,14.461,13.9396,14.3046,331000.0],["2012-09-14",14.4494,14.994,14.3915,14.9245,332900.0],["2012-09-17",14.9477,15.0983,14.5247,14.5942,194100.0],["2012-09-18",14.6058,14.7681,14.5131,14.7101,171500.0],["2012-09-19",14.7275,14.8608,14.5942,14.6754,202300.0],["2012-09-20",14.5769,14.6869,14.5016,14.5885,149800.0],["2012-09-21",14.8144,14.8608,14.5653,14.6696,719800.0],["2012-09-24",14.5942,14.7449,14.5015,14.5827,193800.0],["2012-09-25",14.6696,14.8086,14.3161,14.3741,242100.0],["2012-09-26",14.3741,14.5305,14.2003,14.2698,182900.0],["2012-09-27",14.3393,14.4668,14.2177,14.3973,229900.0],["2012-09-28",14.3277,14.5363,14.235,14.432,229000.0],["2012-10-01",14.6058,14.797,14.3567,14.49,321200.0],["2012-10-02",14.6116,14.8839,14.432,14.8666,382400.0],["2012-10-03",14.9361,14.9361,14.5421,14.5421,268400.0],["2012-10-04",14.6406,14.6869,14.4552,14.6,231100.0],["2012-10-05",14.6985,14.8723,14.5595,14.5942,252800.0],["2012-10-08",14.5711,14.5942,14.4784,14.5015,87400.0],["2012-10-09",14.5363,14.5479,14.2698,14.3277,130200.0],["2012-10-10",14.3277,14.5131,14.2234,14.2872,133100.0],["2012-10-11",14.4031,14.5131,14.2814,14.4784,154300.0],["2012-10-12",14.4378,14.4494,14.0612,14.0786,189700.0],["2012-10-15",14.1655,14.2988,13.9859,14.067,189300.0],["2012-10-16",14.1655,14.1655,13.6788,13.731,339800.0],["2012-10-17",13.7658,14.0438,13.7658,13.9917,180000.0],["2012-10-18",13.9801,14.0381,13.8585,13.87,128500.0],["2012-10-19",13.8063,13.8816,13.6267,13.7889,188500.0],["2012-10-22",13.7252,13.9048,13.6267,13.8874,159200.0],["2012-10-23",13.7889,13.8527,13.4413,13.7368,243900.0],["2012-10-24",13.7947,13.8237,13.6499,13.731,173800.0],["2012-10-25",13.8758,13.9975,13.366,13.6267,303500.0],["2012-10-26",13.5919,13.7368,13.4529,13.702,186500.0],["2012-10-31",13.6731,13.8353,13.5746,13.7889,187900.0],["2012-11-01",13.8353,14.067,13.8121,13.9743,273200.0],["2012-11-02",14.067,14.1597,13.7194,13.7658,236900.0],["2012-11-05",13.731,13.899,13.4761,13.731,195200.0],["2012-11-06",13.7658,14.125,13.7136,14.0265,171000.0],["2012-11-07",13.9106,14.0265,13.534,13.5861,291500.0],["2012-11-08",13.6151,13.7426,13.5282,13.6151,387900.0],["2012-11-09",13.6151,13.8295,13.5282,13.6788,278400.0],["2012-11-12",13.731,13.7657,13.5861,13.6846,128900.0],["2012-11-13",13.6904,13.7889,13.5688,13.6267,191000.0],["2012-11-14",13.6151,13.7484,13.5166,13.6209,367300.0],["2012-11-15",13.6383,13.6673,13.4934,13.5572,283800.0],["2012-11-16",13.5166,13.6673,13.337,13.6673,233500.0],["2012-11-19",13.7715,14.0033,13.5746,13.9917,169100.0],["2012-11-20",13.9743,14.1655,13.8469,14.0612,130300.0],["2012-11-21",14.0786,14.1481,13.8411,14.0091,116200.0],["2012-11-23",14.125,14.4842,13.6267,14.4668,103300.0],["2012-11-26",14.4262,14.4726,14.2988,14.4204,167900.0],["2012-11-27",14.3625,14.4552,14.0902,14.0902,237300.0],["2012-11-28",14.1134,14.235,13.8469,14.1307,185800.0],["2012-11-29",14.2756,14.6869,14.2003,14.5015,292100.0],["2012-11-30",14.5479,14.6,14.2988,14.3104,211700.0],["2012-12-03",14.4262,14.4494,14.1945,14.3219,106300.0],["2012-12-04",14.3567,14.4088,14.1945,14.3161,120500.0],["2012-12-05",14.4146,14.4726,14.125,14.3509,163800.0],["2012-12-06",14.3857,14.4668,14.3161,14.3393,157000.0],["2012-12-07",14.4436,14.4726,14.3335,14.4436,231200.0],["2012-12-10",14.4088,14.6,14.3741,14.4842,246800.0],["2012-12-11",14.5885,14.6638,14.4842,14.6348,204700.0],["2012-12-12",14.7814,14.8166,14.541,14.5879,301000.0],["2012-12-13",14.5879,14.6231,14.406,14.4647,124500.0],["2012-12-14",14.4647,14.5644,14.3357,14.453,184300.0],["2012-12-17",14.5058,14.7932,14.4471,14.7462,269000.0],["2012-12-18",14.7287,14.9574,14.6289,14.9515,233200.0],["2012-12-19",14.9691,15.1158,14.7932,14.8753,224100.0],["2012-12-20",14.9281,15.0278,14.7345,14.9574,409900.0],["2012-12-21",14.846,15.1334,14.1362,14.1362,2288200.0],["2012-12-24",14.1069,14.2418,13.9544,14.1655,281900.0],["2012-12-26",14.2359,14.4295,14.1773,14.3943,399900.0],["2012-12-27",14.3532,14.4178,13.9368,14.1773,305100.0],["2012-12-28",14.0952,14.2301,14.013,14.101,153900.0],["2012-12-31",14.1538,14.3005,13.9896,14.277,223600.0],["2013-01-02",14.5761,14.9691,14.5468,14.9105,691600.0],["2013-01-03",14.9926,15.1217,14.8929,15.0806,287400.0],["2013-01-04",15.0806,15.2214,14.887,15.0865,153100.0],["2013-01-07",14.9691,15.2038,14.8108,14.8812,146600.0],["2013-01-08",14.9046,14.9457,14.7228,14.8812,166800.0],["2013-01-09",14.9691,15.0043,14.7345,14.8166,160000.0],["2013-01-10",14.8694,14.9457,14.6993,14.8636,171400.0],["2013-01-11",14.8929,14.9105,14.5585,14.8166,265500.0],["2013-01-14",14.8342,14.9398,14.6993,14.9281,173100.0],["2013-01-15",14.8929,15.0454,14.8284,15.0219,263300.0],["2013-01-16",15.0337,15.1275,14.9457,15.0161,143300.0],["2013-01-17",14.9867,15.1451,14.9398,15.0865,182100.0],["2013-01-18",15.1216,15.2272,14.9164,15.0454,150500.0],["2013-01-22",15.0923,15.1627,14.9574,15.0395,288400.0],["2013-01-23",15.0747,15.2155,15.063,15.0806,146100.0],["2013-01-24",15.063,15.2918,15.0161,15.1744,197000.0],["2013-01-25",15.2507,15.2507,15.0102,15.1334,237900.0],["2013-01-28",15.1275,15.3094,15.0806,15.1627,204200.0],["2013-01-29",15.2624,15.3739,15.0278,15.151,326300.0],["2013-01-30",15.2683,15.2918,14.6231,14.7462,922400.0],["2013-01-31",14.8342,15.0102,14.799,14.9515,825400.0],["2013-02-01",15.0513,15.2507,14.9457,15.1686,457100.0],["2013-02-04",15.0923,15.1979,14.9633,14.9691,269700.0],["2013-02-05",15.0806,15.2096,15.0337,15.151,378200.0],["2013-02-06",14.8929,15.2272,14.8929,15.2155,327700.0],["2013-02-07",15.1862,15.2859,15.1334,15.2272,218400.0],["2013-02-08",15.2976,15.3445,15.1627,15.1627,172500.0],["2013-02-11",15.2038,15.2331,15.0219,15.2214,118600.0],["2013-02-12",15.2566,15.3504,15.151,15.239,182200.0],["2013-02-13",15.239,15.3504,15.2214,15.3211,148600.0],["2013-02-14",15.3152,15.3445,15.2038,15.2507,109000.0],["2013-02-15",15.3387,15.3387,15.1686,15.2448,212100.0],["2013-02-19",15.3035,15.3739,15.2507,15.3621,456100.0],["2013-02-20",15.3387,15.3739,15.1451,15.1686,222300.0],["2013-02-21",15.2155,15.3152,15.1686,15.2096,277600.0],["2013-02-22",15.2918,15.3856,15.1803,15.3387,136100.0],["2013-02-25",15.3973,15.4267,15.0043,15.0219,176700.0],["2013-02-26",15.1393,15.2155,14.975,15.1334,227800.0],["2013-02-27",15.151,15.3211,15.1158,15.1979,198600.0],["2013-02-28",15.2155,15.3563,15.1862,15.2507,195700.0],["2013-03-01",15.192,15.4032,14.9985,15.368,283000.0],["2013-03-04",15.3739,15.5029,15.2683,15.4267,250000.0],["2013-03-05",15.5322,15.6437,15.4384,15.5029,222600.0],["2013-03-06",15.5385,15.6513,15.4376,15.6098,180400.0],["2013-03-07",15.6572,15.675,15.5089,15.6572,178300.0],["2013-03-08",15.8234,15.8234,15.5504,15.681,148600.0],["2013-03-11",15.6216,15.7937,15.5089,15.7285,122100.0],["2013-03-12",15.7581,15.7819,15.4851,15.6038,216200.0],["2013-03-13",15.6216,15.8056,15.6038,15.7225,190600.0],["2013-03-14",15.7285,15.859,15.6454,15.8412,181400.0],["2013-03-15",15.7997,16.1677,15.7819,15.9421,1206000.0],["2013-03-18",15.7403,15.9599,15.5445,15.7047,334500.0],["2013-03-19",15.7759,15.7759,15.497,15.6513,233000.0],["2013-03-20",15.7581,15.865,15.6869,15.8056,255700.0],["2013-03-21",15.7344,15.8175,15.5563,15.586,218500.0],["2013-03-22",15.6691,15.77,15.6335,15.7225,185300.0],["2013-03-25",15.8175,15.8472,15.586,15.7463,147800.0],["2013-03-26",15.859,15.8887,15.681,15.7463,136200.0],["2013-03-27",15.6335,15.8472,15.6216,15.7107,227800.0],["2013-03-28",15.7522,15.8472,15.6988,15.7938,181800.0],["2013-04-01",15.9303,15.9303,15.4732,15.6988,393100.0],["2013-04-02",15.8056,15.8294,15.6513,15.7285,220500.0],["2013-04-03",15.7403,15.7403,15.4376,15.4376,178100.0],["2013-04-04",15.4139,15.4614,15.2893,15.4554,164600.0],["2013-04-05",15.2121,15.3486,15.1409,15.3308,154700.0],["2013-04-08",15.402,15.4436,15.1824,15.4376,142400.0],["2013-04-09",15.5148,15.5445,15.3011,15.3011,131500.0],["2013-04-10",15.4139,15.5504,15.3605,15.5148,193400.0],["2013-04-11",15.4851,15.497,15.3071,15.3723,152800.0],["2013-04-12",15.3367,15.3545,15.2002,15.224,126000.0],["2013-04-15",15.2892,15.2892,14.6067,14.6957,297700.0],["2013-04-16",14.7788,14.8441,14.6838,14.7788,279500.0],["2013-04-17",14.7195,14.9331,14.5473,14.7313,315200.0],["2013-04-18",14.7313,14.8322,14.583,14.7313,312200.0],["2013-04-19",14.7313,14.9687,14.6008,14.9569,217400.0],["2013-04-22",14.9747,14.9747,14.761,14.8678,268300.0],["2013-04-23",15.0103,15.1468,14.9272,15.1112,159000.0],["2013-04-24",15.129,15.1587,15.034,15.1171,196200.0],["2013-04-25",15.2121,15.3071,14.8975,15.0459,203900.0],["2013-04-26",14.9866,15.0993,14.7551,14.8026,177800.0],["2013-04-29",14.8204,14.8857,14.7195,14.8026,271200.0],["2013-04-30",14.8263,15.034,14.7432,15.0222,230500.0],["2013-05-01",14.9984,15.034,14.5177,14.5295,398900.0],["2013-05-02",14.6126,14.9213,14.5236,14.761,130400.0],["2013-05-03",14.9747,15.1468,14.9153,14.9628,120100.0],["2013-05-06",14.9806,15.2536,14.9806,15.2002,130700.0],["2013-05-07",15.2002,15.4376,15.1824,15.4317,190700.0],["2013-05-08",15.4317,15.4436,15.3071,15.3545,136700.0],["2013-05-09",15.3723,15.4317,15.2833,15.2892,92200.0],["2013-05-10",15.3011,15.408,15.2833,15.3783,92000.0],["2013-05-13",15.313,15.491,15.2952,15.3545,111600.0],["2013-05-14",15.3189,15.5801,15.2892,15.5741,187600.0],["2013-05-15",15.5148,15.8234,15.4851,15.7938,155200.0],["2013-05-16",15.7166,15.8353,15.6038,15.7166,117700.0],["2013-05-17",15.8472,15.8531,15.6691,15.7581,228000.0],["2013-05-20",15.7403,15.7759,15.6691,15.7403,186000.0],["2013-05-21",15.7878,15.7937,15.6928,15.7225,129300.0],["2013-05-22",15.7819,15.8175,15.313,15.3961,194100.0],["2013-05-23",15.3011,15.3901,15.2121,15.3427,132200.0],["2013-05-24",15.3189,15.3783,15.218,15.3664,113500.0],["2013-05-28",15.5741,15.7463,15.4258,15.5919,177900.0],["2013-05-29",15.491,15.6572,15.3545,15.491,106400.0],["2013-05-30",15.586,15.6929,15.4376,15.6394,103900.0],["2013-05-31",15.586,15.7047,15.4198,15.4376,114000.0],["2013-06-03",15.4436,15.7463,15.3189,15.7463,255200.0],["2013-06-04",15.7107,15.8472,15.3783,15.4436,231200.0],["2013-06-05",15.4436,15.5385,15.1349,15.1349,186800.0],["2013-06-06",15.129,15.2833,14.9391,15.2596,215500.0],["2013-06-07",15.4317,15.4317,15.1883,15.3664,123500.0],["2013-06-10",15.4317,15.5504,15.3249,15.4436,173600.0],["2013-06-11",15.3071,15.4851,15.2477,15.3427,152100.0],["2013-06-12",15.4989,15.595,15.2345,15.2465,156200.0],["2013-06-13",15.2105,15.4268,15.1925,15.3967,131700.0],["2013-06-14",15.4568,15.5529,15.0183,15.0543,141900.0],["2013-06-17",15.1865,15.4208,15.0663,15.2225,106700.0],["2013-06-18",15.2646,15.5469,15.2045,15.4508,141400.0],["2013-06-19",15.4868,15.4928,15.2285,15.3307,85800.0],["2013-06-20",15.1444,15.4929,15.0543,15.2946,218500.0],["2013-06-21",15.2946,15.9494,15.2646,15.7992,1330600.0],["2013-06-24",15.6851,15.7932,15.5349,15.601,301700.0],["2013-06-25",15.7151,15.9314,15.5229,15.9074,198100.0],["2013-06-26",16.0996,16.0996,15.589,15.601,150700.0],["2013-06-27",15.7752,16.0395,15.637,15.9374,242700.0],["2013-06-28",15.9975,16.0395,15.7932,15.8893,520000.0],["2013-07-01",15.8533,16.2498,15.643,16.1957,349500.0],["2013-07-02",16.1356,16.5201,15.9734,16.2918,193200.0],["2013-07-03",16.2197,16.3999,16.2077,16.3038,98800.0],["2013-07-05",16.5441,16.8205,16.472,16.8084,144600.0],["2013-07-08",16.8205,16.9586,16.6523,16.6523,204000.0],["2013-07-09",16.7964,16.7964,16.5141,16.7424,158600.0],["2013-07-10",16.7604,16.8325,16.5381,16.6042,140100.0],["2013-07-11",16.7964,16.7964,16.2558,16.2738,210100.0],["2013-07-12",16.3098,16.5922,16.3098,16.5682,185600.0],["2013-07-15",16.5321,16.8565,16.3879,16.7664,127400.0],["2013-07-16",16.8265,16.8565,16.412,16.6883,124300.0],["2013-07-17",16.7304,16.9346,16.6763,16.7604,197800.0],["2013-07-18",16.8385,17.259,16.7784,17.0668,231000.0],["2013-07-19",17.1148,17.271,16.9166,17.1749,126300.0],["2013-07-22",17.0367,17.4032,16.9226,17.1629,175400.0],["2013-07-23",17.1809,17.4693,17.0307,17.4572,195800.0],["2013-07-24",17.4933,17.6615,17.4512,17.5954,282400.0],["2013-07-25",17.5954,17.5954,17.0668,17.1689,279000.0],["2013-07-26",17.1208,17.3972,16.9827,17.283,131600.0],["2013-07-29",17.295,17.3131,17.0007,17.0007,126400.0],["2013-07-30",17.0307,17.3071,16.9646,17.0668,161700.0],["2013-07-31",17.1809,17.4753,16.8565,17.0127,198400.0],["2013-08-01",17.1328,17.3431,17.0848,17.271,148300.0],["2013-08-02",17.1869,17.3131,17.0247,17.295,190100.0],["2013-08-05",17.247,17.4212,17.223,17.4212,121500.0],["2013-08-06",17.4092,17.4092,17.0668,17.1509,124700.0],["2013-08-07",17.1449,17.1869,17.0007,17.1509,115000.0],["2013-08-08",17.271,17.3191,17.1449,17.289,92000.0],["2013-08-09",17.271,17.4032,17.1869,17.3251,161100.0],["2013-08-12",17.247,17.4092,17.1809,17.289,174600.0],["2013-08-13",17.3311,17.3491,17.1509,17.3251,112400.0],["2013-08-14",17.3311,17.3491,17.2169,17.271,104600.0],["2013-08-15",17.1268,17.229,17.0067,17.1088,147500.0],["2013-08-16",17.0367,17.295,17.0187,17.1388,117300.0],["2013-08-19",17.1268,17.1389,16.9887,17.0067,117200.0],["2013-08-20",17.0007,17.3311,16.9586,17.283,87500.0],["2013-08-21",17.271,17.3431,17.1328,17.235,146400.0],["2013-08-22",17.3311,17.5714,17.2109,17.4272,118500.0],["2013-08-23",17.4092,17.5473,17.1749,17.3731,76700.0],["2013-08-26",17.3611,17.4632,17.235,17.271,101000.0],["2013-08-27",17.1208,17.289,16.7183,16.7604,202500.0],["2013-08-28",16.7364,16.8445,16.6402,16.6583,135600.0],["2013-08-29",16.6823,17.0427,16.6823,16.9046,119200.0],["2013-08-30",16.8805,16.9226,16.5982,16.6823,127400.0],["2013-09-03",16.8685,17.0668,16.448,16.9046,144800.0],["2013-09-04",16.9406,17.1208,16.7484,16.8805,124400.0],["2013-09-05",16.9346,17.0908,16.8865,17.0007,130200.0],["2013-09-06",17.1148,17.1148,16.6523,16.9346,113800.0],["2013-09-09",16.9706,17.259,16.8505,17.223,108100.0],["2013-09-10",17.3611,17.6795,17.277,17.6555,166500.0],["2013-09-11",17.698,17.8194,17.4612,17.4794,155400.0],["2013-09-12",17.5523,17.7405,17.4855,17.6251,157300.0],["2013-09-13",17.698,17.7162,17.4976,17.5644,167700.0],["2013-09-16",17.7283,17.8498,17.5523,17.5948,212500.0],["2013-09-17",17.5583,17.6616,17.4066,17.5462,184300.0],["2013-09-18",17.5948,17.7283,17.2669,17.273,185800.0],["2013-09-19",17.3337,17.4733,16.7933,16.9755,170400.0],["2013-09-20",17.0605,17.4491,16.933,17.3701,468400.0],["2013-09-23",17.3155,17.5887,17.1455,17.5705,130100.0],["2013-09-24",17.5644,17.8619,17.4187,17.7587,156900.0],["2013-09-25",17.7162,17.8801,17.534,17.6798,170300.0],["2013-09-26",17.6798,17.8801,17.4248,17.5341,117900.0],["2013-09-27",17.3944,17.6433,17.3701,17.4126,63100.0],["2013-09-30",17.273,17.6069,17.2366,17.5948,172500.0],["2013-10-01",17.528,17.9348,17.4733,17.9348,259600.0],["2013-10-02",17.8619,17.8619,17.5644,17.6191,127500.0],["2013-10-03",17.6069,17.6312,17.2851,17.4308,107800.0],["2013-10-04",17.3883,17.5098,17.2426,17.4612,83000.0],["2013-10-07",17.3398,17.534,17.1576,17.1819,106900.0],["2013-10-08",17.1455,17.1941,17.0362,17.1091,146300.0],["2013-10-09",17.1394,17.3216,17.1091,17.2669,101800.0],["2013-10-10",17.4491,17.6919,17.3216,17.613,113500.0],["2013-10-11",17.5158,18.1108,17.4976,18.0865,138700.0],["2013-10-14",18.0137,18.1533,17.8498,18.1169,147600.0],["2013-10-15",17.9894,18.0683,17.7708,17.8983,241100.0],["2013-10-16",17.9773,18.1837,17.9712,18.0623,112400.0],["2013-10-17",17.9287,18.129,17.8801,18.123,132900.0],["2013-10-18",18.214,18.4205,17.9105,18.1351,284200.0],["2013-10-21",18.1958,18.3294,17.959,18.1412,150100.0],["2013-10-22",18.1594,18.299,18.0623,18.2444,162100.0],["2013-10-23",18.1715,18.4083,18.1533,18.3051,151500.0],["2013-10-24",18.2869,18.4812,18.2565,18.293,91500.0],["2013-10-25",18.3658,18.3658,18.1169,18.3355,183700.0],["2013-10-28",18.2748,18.4326,18.1594,18.3719,173200.0],["2013-10-29",18.3598,18.4873,18.1655,18.3901,152400.0],["2013-10-30",18.463,18.5783,18.3415,18.4265,134000.0],["2013-10-31",18.384,18.4569,17.959,17.959,178100.0],["2013-11-01",17.9287,18.1351,17.6312,17.8741,184000.0],["2013-11-04",17.874,17.9712,17.6555,17.9712,197200.0],["2013-11-05",17.9348,18.0623,17.6676,17.9894,100700.0],["2013-11-06",18.1412,18.1473,17.9287,18.0987,170800.0],["2013-11-07",18.1351,18.2019,17.8498,17.959,120300.0],["2013-11-08",18.044,18.8151,18.0137,18.6937,245000.0],["2013-11-11",18.718,18.7422,18.4569,18.4569,95500.0],["2013-11-12",18.4569,18.5783,18.2505,18.4205,121100.0],["2013-11-13",18.293,18.6269,18.2748,18.6269,106300.0],["2013-11-14",18.639,18.7119,18.548,18.6512,86000.0],["2013-11-15",18.633,18.6876,18.3476,18.4569,146500.0],["2013-11-18",18.4873,18.724,18.2808,18.463,170700.0],["2013-11-19",18.4387,18.6997,18.3173,18.4508,110000.0],["2013-11-20",18.5298,18.6997,18.3233,18.4569,196800.0],["2013-11-21",18.214,18.9062,18.214,18.9062,188400.0],["2013-11-22",18.973,19.1005,18.8637,19.0822,199900.0],["2013-11-25",19.1308,19.5376,19.0762,19.2583,180800.0],["2013-11-26",19.2947,19.5194,19.2401,19.4405,150600.0],["2013-11-27",19.5133,19.7562,19.3737,19.6469,156100.0],["2013-11-29",19.7744,19.8594,19.5862,19.7015,80600.0],["2013-12-02",19.7137,19.744,19.3737,19.4769,323600.0],["2013-12-03",19.5072,19.7622,19.1005,19.319,213100.0],["2013-12-04",19.2705,19.6408,19.1187,19.3797,127800.0],["2013-12-05",19.404,19.5012,19.149,19.3555,88000.0],["2013-12-06",19.6226,19.7805,19.5012,19.5497,142700.0],["2013-12-09",19.568,19.6408,19.3251,19.4587,110900.0],["2013-12-10",19.3615,19.483,19.0944,19.1126,189100.0],["2013-12-11",19.2046,19.2905,18.8734,19.0758,220100.0],["2013-12-12",19.0329,19.3211,18.9654,19.1678,164400.0],["2013-12-13",19.223,19.2537,19.0083,19.2107,224100.0],["2013-12-16",19.2782,19.2782,18.9715,19.2537,273200.0],["2013-12-17",19.223,19.315,18.9531,19.1003,149700.0],["2013-12-18",19.1249,19.4561,18.9531,19.4438,222500.0],["2013-12-19",19.4438,19.4438,19.1678,19.2353,136600.0],["2013-12-20",19.3089,19.591,19.1249,19.4193,781300.0],["2013-12-23",19.5481,19.7321,19.4806,19.6708,351400.0],["2013-12-24",19.683,19.867,19.6217,19.7014,81900.0],["2013-12-26",19.6401,19.7198,19.499,19.5052,180500.0],["2013-12-27",19.5849,19.6708,19.3641,19.5604,125200.0],["2013-12-30",19.5972,19.5972,19.3825,19.3948,188600.0],["2013-12-31",19.3948,19.5113,19.223,19.2905,195100.0],["2014-01-02",19.3641,19.3641,18.9225,19.0513,306800.0],["2014-01-03",19.0758,19.2291,19.0574,19.0881,111700.0],["2014-01-06",19.131,19.1801,18.7139,18.7323,189300.0],["2014-01-07",18.7568,18.9654,18.7016,18.855,122700.0],["2014-01-08",18.8795,18.8918,18.536,18.6526,241500.0],["2014-01-09",18.6771,18.7936,18.4379,18.5299,228200.0],["2014-01-10",18.579,18.579,18.2539,18.5115,156400.0],["2014-01-13",18.4011,18.4931,18.1373,18.26,172600.0],["2014-01-14",18.2907,18.4011,18.0944,18.1987,196300.0],["2014-01-15",18.3766,18.3827,18.1803,18.2355,206100.0],["2014-01-16",18.2477,18.3152,18.076,18.2723,142300.0],["2014-01-17",18.2048,18.4256,18.2048,18.3704,131400.0],["2014-01-21",18.4011,18.7323,18.3888,18.5483,216200.0],["2014-01-22",18.5667,18.812,18.5544,18.6158,125800.0],["2014-01-23",18.5544,18.6771,18.1619,18.3582,194000.0],["2014-01-24",18.1987,18.4072,18.0453,18.1803,290500.0],["2014-01-27",18.2968,18.4563,18.076,18.0883,445000.0],["2014-01-28",18.1925,18.3582,18.0821,18.3336,309600.0],["2014-01-29",18.2048,18.2723,17.9349,17.9717,390400.0],["2014-01-30",18.0392,18.4747,17.8491,18.4747,382600.0],["2014-01-31",18.2171,18.6771,18.1005,18.3336,2191000.0],["2014-02-03",18.3766,18.5851,17.3154,17.9104,1308000.0],["2014-02-04",17.9717,18.2907,17.708,17.9288,527000.0],["2014-02-05",17.8736,18.0515,17.6957,17.892,449900.0],["2014-02-06",17.9779,18.0821,17.8736,18.0392,394100.0],["2014-02-07",18.076,18.3582,18.0331,18.2232,438200.0],["2014-02-10",18.2845,18.3643,18.0147,18.1557,461300.0],["2014-02-11",18.1619,18.4195,18.1067,18.2846,415200.0],["2014-02-12",18.3214,18.5851,18.1251,18.1803,359800.0],["2014-02-13",18.0883,18.2662,18.0085,18.1496,307600.0],["2014-02-14",18.1496,18.2784,18.0576,18.1987,328900.0],["2014-02-18",18.1741,18.2477,18.0331,18.2477,423700.0],["2014-02-19",18.2048,18.2416,17.4565,17.524,412000.0],["2014-02-20",17.5056,17.6773,17.3952,17.4688,332300.0],["2014-02-21",17.5853,17.5853,17.3216,17.4381,479000.0],["2014-02-24",17.4381,17.8675,17.4381,17.7203,300800.0],["2014-02-25",17.7448,17.8307,17.616,17.7203,215600.0],["2014-02-26",17.6896,18.0392,17.6896,17.9165,239500.0],["2014-02-27",17.9165,18.076,17.6896,18.0515,299400.0],["2014-02-28",18.1251,18.3336,17.984,18.0515,389300.0],["2014-03-03",17.8981,17.9779,17.6651,17.7816,615400.0],["2014-03-04",17.9717,18.5422,17.8859,18.4072,521800.0],["2014-03-05",18.4134,18.4686,18.303,18.4072,169000.0],["2014-03-06",18.4256,18.5728,18.3398,18.3888,225900.0],["2014-03-07",18.5422,18.6342,18.4624,18.579,283600.0],["2014-03-10",18.5974,18.7691,18.4624,18.5912,234400.0],["2014-03-11",18.5851,18.7323,18.3275,18.7078,456900.0],["2014-03-12",18.6954,18.9867,18.528,18.8132,519100.0],["2014-03-13",18.8999,19.1107,18.6582,18.9185,602600.0],["2014-03-14",18.8194,19.1417,18.7202,19.0859,433300.0],["2014-03-17",19.1107,19.4826,19.0859,19.3462,434100.0],["2014-03-18",19.3462,19.3896,19.1355,19.2223,319000.0],["2014-03-19",19.2409,19.3524,19.0053,19.1851,278000.0],["2014-03-20",19.1541,19.6004,19.0735,19.5074,287900.0],["2014-03-21",19.6686,19.8855,19.433,19.588,1504900.0],["2014-03-24",19.5756,19.7616,19.4392,19.464,347400.0],["2014-03-25",19.5632,19.619,19.2409,19.2843,293500.0],["2014-03-26",19.4516,19.4516,18.9805,19.0177,347900.0],["2014-03-27",19.0363,19.0363,18.5404,18.5714,220500.0],["2014-03-28",18.5528,18.8194,18.435,18.559,295100.0],["2014-03-31",18.6086,18.9867,18.4722,18.9805,309900.0],["2014-04-01",19.0921,19.4268,18.7326,19.34,472000.0],["2014-04-02",19.4206,19.4206,19.1851,19.3339,202000.0],["2014-04-03",19.2967,19.3525,19.0797,19.2781,295000.0],["2014-04-04",19.4578,19.5198,18.8813,19.0425,558400.0],["2014-04-07",19.0363,19.2037,18.6148,18.9557,373700.0],["2014-04-08",18.9371,19.1293,18.7946,18.9619,512100.0],["2014-04-09",18.9619,19.0363,18.6148,18.7574,387500.0],["2014-04-10",18.7264,18.8318,18.404,18.5156,596700.0],["2014-04-11",18.3235,18.5962,18.1127,18.435,342700.0],["2014-04-14",18.6024,18.7574,18.1809,18.404,261500.0],["2014-04-15",18.3916,18.5156,18.0383,18.404,336500.0],["2014-04-16",18.5714,18.5714,18.3606,18.4784,390400.0],["2014-04-17",18.4784,18.8008,18.3978,18.8008,355700.0],["2014-04-21",18.8813,18.9805,18.6334,18.8317,355900.0],["2014-04-22",18.8937,19.1231,18.6892,18.8256,272500.0],["2014-04-23",18.8442,19.0301,18.776,18.9061,229200.0],["2014-04-24",19.0611,19.1665,18.7202,18.7822,386300.0],["2014-04-25",18.745,18.745,18.4598,18.4846,387600.0],["2014-04-28",18.5528,18.807,18.2243,18.3606,342800.0],["2014-04-29",18.5342,18.6706,18.0135,18.0941,236500.0],["2014-04-30",18.1189,18.1685,17.8028,18.1313,359300.0],["2014-05-01",18.0693,18.1623,17.716,17.9453,361400.0],["2014-05-02",17.9763,18.3668,17.9515,18.0135,233700.0],["2014-05-05",17.8648,18.0321,17.6664,17.8586,207700.0],["2014-05-06",17.8524,17.9453,17.5796,17.6602,252300.0],["2014-05-07",17.6726,17.9763,17.4742,17.9639,272100.0],["2014-05-08",17.9887,18.1747,17.8028,17.8338,204100.0],["2014-05-09",17.7718,18.2057,17.6664,18.1871,249900.0],["2014-05-12",18.2863,18.6334,18.1561,18.6024,281000.0],["2014-05-13",18.621,18.6334,18.2925,18.2987,327200.0],["2014-05-14",18.3049,18.3792,17.8771,17.9763,489100.0],["2014-05-15",17.8833,17.9887,17.4804,17.9391,327000.0],["2014-05-16",17.8833,18.0259,17.716,17.9019,287400.0],["2014-05-19",17.9019,18.2553,17.8709,18.2367,219600.0],["2014-05-20",18.2367,18.2367,17.9763,18.1189,377600.0],["2014-05-21",18.1561,18.3854,18.1189,18.2305,279700.0],["2014-05-22",18.2181,18.3916,18.1561,18.3359,190700.0],["2014-05-23",18.3235,18.4598,18.1685,18.4474,172200.0],["2014-05-27",18.4846,18.8628,18.3854,18.8628,229100.0],["2014-05-28",18.8256,18.8689,18.6272,18.8008,211400.0],["2014-05-29",18.8627,18.9805,18.7574,18.8132,187200.0],["2014-05-30",18.8751,19.0239,18.714,18.7822,168400.0],["2014-06-02",18.776,19.0673,18.5962,18.9681,230900.0],["2014-06-03",18.8813,19.1293,18.8503,18.9805,248800.0],["2014-06-04",18.9433,19.0673,18.8256,18.9123,237600.0],["2014-06-05",18.8999,19.5322,18.8256,19.4392,260900.0],["2014-06-06",19.526,19.8545,19.34,19.7678,252900.0],["2014-06-09",19.6996,20.1273,19.526,20.1149,175000.0],["2014-06-10",20.1025,20.1025,19.8174,19.9413,252800.0],["2014-06-11",19.885,19.8975,19.1086,19.7034,227700.0],["2014-06-12",19.6158,19.8286,19.5218,19.7785,210000.0],["2014-06-13",19.885,20.1417,19.6345,19.6971,335100.0],["2014-06-16",19.6471,19.8349,19.4592,19.6032,165800.0],["2014-06-17",19.5469,20.0603,19.5469,19.9914,271000.0],["2014-06-18",19.9914,20.1605,19.7723,20.0728,170300.0],["2014-06-19",20.0916,20.0916,19.7785,19.9288,136400.0],["2014-06-20",20.029,20.3483,19.8349,20.2606,1235700.0],["2014-06-23",20.2168,20.2857,19.9601,19.9601,283100.0],["2014-06-24",19.9163,20.2168,19.7598,19.766,239100.0],["2014-06-25",19.6471,20.1292,19.453,20.0853,208600.0],["2014-06-26",20.1292,20.1855,19.8036,20.0728,156300.0],["2014-06-27",19.9163,20.2544,19.8161,20.2106,511300.0],["2014-06-30",20.1354,20.2732,19.9914,20.2419,268900.0],["2014-07-01",20.342,20.8805,20.2231,20.4798,375200.0],["2014-07-02",20.4798,20.6488,20.1104,20.1291,223200.0],["2014-07-03",20.2732,20.5674,20.1855,20.5236,119200.0],["2014-07-07",20.5111,20.5111,20.2669,20.3921,237900.0],["2014-07-08",20.3984,20.3984,20.0227,20.0603,287900.0],["2014-07-09",20.1542,20.3295,20.0478,20.1417,237000.0],["2014-07-10",19.8912,20.0916,19.7034,19.9413,227400.0],["2014-07-11",19.9038,19.9977,19.6784,19.9288,194600.0],["2014-07-14",20.1542,20.2293,19.8537,19.9914,140300.0],["2014-07-15",20.0478,20.1605,19.8411,20.1229,142500.0],["2014-07-16",20.2669,20.2669,19.8537,19.9288,230700.0],["2014-07-17",19.8474,19.8912,19.4592,19.5156,235600.0],["2014-07-18",19.4655,19.8286,19.4655,19.7284,296700.0],["2014-07-21",19.6345,19.8912,19.3966,19.5782,166600.0],["2014-07-22",19.7472,19.8349,19.4718,19.5907,171300.0],["2014-07-23",19.5594,19.6596,19.4217,19.6095,199000.0],["2014-07-24",19.6658,19.9225,19.5594,19.7472,137200.0],["2014-07-25",19.5344,19.9163,19.5344,19.885,214900.0],["2014-07-28",19.8161,19.9288,19.5031,19.6095,157900.0],["2014-07-29",19.6283,20.8366,19.6283,20.4359,446400.0],["2014-07-30",20.6551,20.7239,20.5299,20.6613,313200.0],["2014-07-31",20.4422,20.5737,20.0665,20.0853,370100.0],["2014-08-01",20.1479,20.2168,19.6533,19.7723,281300.0],["2014-08-04",19.8725,19.9288,19.5093,19.8349,198700.0],["2014-08-05",19.7285,19.9601,19.5845,19.8161,151800.0],["2014-08-06",19.7535,20.1542,19.6596,20.0039,149600.0],["2014-08-07",20.0853,20.3733,19.6784,19.8349,140300.0],["2014-08-08",19.8098,20.0227,19.8098,19.8975,143900.0],["2014-08-11",19.9977,20.2919,19.9225,20.0728,129300.0],["2014-08-12",20.0102,20.1855,19.7911,19.9351,112200.0],["2014-08-13",20.0039,20.2732,19.8975,20.1354,125800.0],["2014-08-14",20.2105,20.3796,20.029,20.0853,121200.0],["2014-08-15",20.2794,20.2794,19.7222,19.9413,240800.0],["2014-08-18",20.173,20.4297,20.1292,20.342,140600.0],["2014-08-19",20.3483,20.461,20.3358,20.4422,135800.0],["2014-08-20",20.3921,20.4735,20.2231,20.3671,154100.0],["2014-08-21",20.342,20.6613,20.1605,20.5424,148900.0],["2014-08-22",20.5299,20.6613,20.3671,20.4735,151800.0],["2014-08-25",20.5236,20.6613,20.4109,20.5299,192000.0],["2014-08-26",20.5925,20.8742,20.3295,20.8492,244500.0],["2014-08-27",20.8805,20.8805,20.7177,20.7866,119700.0],["2014-08-28",20.724,20.7553,20.5048,20.5424,122300.0],["2014-08-29",20.5612,20.7052,20.5299,20.63,144100.0],["2014-09-02",20.6989,21.0057,20.6864,20.9118,157900.0],["2014-09-03",20.9493,21.0057,20.6488,20.7114,234200.0],["2014-09-04",20.6926,20.9118,20.5236,20.5674,178000.0],["2014-09-05",20.486,20.6676,20.3608,20.6551,125100.0],["2014-09-08",20.7052,20.8053,20.5549,20.7365,170000.0],["2014-09-09",20.7239,20.7239,20.4109,20.4547,131800.0],["2014-09-10",20.5116,20.7519,20.48,20.7203,177700.0],["2014-09-11",20.6444,20.8531,20.6065,20.7772,153000.0],["2014-09-12",20.7835,20.9795,20.6065,20.872,163200.0],["2014-09-15",20.9289,20.9289,20.5369,20.6191,151900.0],["2014-09-16",20.518,20.7709,20.4358,20.4737,170400.0],["2014-09-17",20.5433,20.8151,20.3978,20.5749,128500.0],["2014-09-18",20.6128,21.1439,20.6128,21.0111,190500.0],["2014-09-19",21.0617,21.2451,20.6824,20.7772,517500.0],["2014-09-22",20.6634,20.8657,20.4737,20.4927,164300.0],["2014-09-23",20.3725,20.5938,20.1386,20.1386,190900.0],["2014-09-24",20.2397,20.2397,19.9615,20.1512,177400.0],["2014-09-25",20.1639,20.1892,19.696,19.7971,231600.0],["2014-09-26",19.8351,19.9552,19.5442,19.9362,177000.0],["2014-09-29",19.7402,19.9742,19.7213,19.7782,149300.0],["2014-09-30",19.7213,19.8667,19.5316,19.5569,274000.0],["2014-10-01",19.481,19.7908,19.3609,19.5316,310200.0],["2014-10-02",19.5379,19.8793,19.481,19.7402,156200.0],["2014-10-03",20.0058,20.107,19.8224,19.8351,125500.0],["2014-10-06",19.8857,19.8857,19.5822,19.6138,109900.0],["2014-10-07",19.5442,19.6011,19.2154,19.2534,172800.0],["2014-10-08",19.2976,19.9046,19.247,19.892,277000.0],["2014-10-09",19.911,19.911,19.3798,19.4367,270500.0],["2014-10-10",19.3419,19.9489,19.3419,19.6454,308900.0],["2014-10-13",20.2398,20.284,19.6833,20.1133,278100.0],["2014-10-14",20.2334,20.7266,20.1892,20.4863,341000.0],["2014-10-15",20.2524,20.3472,19.5126,19.7845,343900.0],["2014-10-16",19.4747,20.107,19.4747,19.9805,239700.0],["2014-10-17",20.2903,20.2903,19.7782,19.8793,254700.0],["2014-10-20",19.8414,20.2397,19.7276,19.9995,169100.0],["2014-10-21",20.1386,20.6002,20.1386,20.499,160900.0],["2014-10-22",20.5369,20.6824,20.3789,20.4041,180500.0],["2014-10-23",20.676,20.9669,20.4231,20.5496,210500.0],["2014-10-24",20.5938,20.676,20.461,20.5306,111600.0],["2014-10-27",20.4484,20.7329,20.3662,20.695,91900.0],["2014-10-28",20.8468,21.4601,20.7898,21.4538,339200.0],["2014-10-29",21.4664,21.7509,21.0491,21.6055,316000.0],["2014-10-30",21.6055,21.8521,21.3526,21.694,216000.0],["2014-10-31",22.1682,22.1746,21.4474,21.6751,517600.0],["2014-11-03",21.7256,22.0418,21.4917,21.7636,247900.0],["2014-11-04",21.6624,21.7699,21.5043,21.7003,173400.0],["2014-11-05",21.9027,22.0102,21.6498,21.9216,148600.0],["2014-11-06",21.9975,22.1303,21.89,22.1113,131600.0],["2014-11-07",22.0797,22.2315,21.9406,22.2252,158700.0],["2014-11-10",22.2694,22.5476,22.2568,22.535,188300.0],["2014-11-11",22.5097,22.5097,22.3137,22.4591,165600.0],["2014-11-12",22.32,22.8891,22.32,22.8574,226300.0],["2014-11-13",22.4212,22.9144,22.4212,22.5603,154500.0],["2014-11-14",22.6045,22.6488,22.3326,22.4528,176700.0],["2014-11-17",22.3579,22.4528,22.2504,22.3643,152100.0],["2014-11-18",22.3263,22.5223,22.2694,22.3643,144400.0],["2014-11-19",22.3137,22.3137,21.8647,22.1177,144000.0],["2014-11-20",21.9786,22.32,21.9217,22.3137,103500.0],["2014-11-21",22.5792,22.5792,21.9722,22.0291,173800.0],["2014-11-24",22.1493,22.3706,22.0418,22.3706,107700.0],["2014-11-25",22.4591,22.5413,22.1366,22.5287,148700.0],["2014-11-26",22.6045,22.6045,22.4148,22.5729,151000.0],["2014-11-28",22.6045,22.712,22.0165,22.0671,112000.0],["2014-12-01",21.9849,22.2378,21.5486,21.5612,198200.0],["2014-12-02",21.5612,22.0734,21.5612,21.9216,146100.0],["2014-12-03",21.9722,22.4212,21.9596,22.3074,178000.0],["2014-12-04",22.2441,22.4085,22.1746,22.3516,160900.0],["2014-12-05",22.3579,22.8891,22.3579,22.8638,203100.0],["2014-12-08",22.8701,23.2115,22.75,22.9144,215700.0],["2014-12-09",22.6108,23.4012,22.4401,23.3506,383200.0],["2014-12-10",23.255,23.2932,22.4641,22.4641,278800.0],["2014-12-11",22.6363,22.936,22.6235,22.649,201900.0],["2014-12-12",22.4067,22.7256,22.2982,22.4386,193600.0],["2014-12-15",22.6108,22.8404,22.1579,22.2089,193600.0],["2014-12-16",22.1133,22.6299,21.8454,22.2982,289900.0],["2014-12-17",22.2982,23.0955,22.0814,23.0891,301100.0],["2014-12-18",23.1529,23.3124,23.019,23.2167,280400.0],["2014-12-19",23.1593,23.1593,22.6745,22.7766,1509600.0],["2014-12-22",22.8914,23.3443,22.7256,23.3379,278900.0],["2014-12-23",23.4654,23.5994,23.2677,23.4846,173900.0],["2014-12-24",23.4782,23.5229,23.0828,23.3698,121800.0],["2014-12-26",23.542,23.7014,23.3825,23.6313,153900.0],["2014-12-29",23.6887,24.167,23.5866,24.0331,270300.0],["2014-12-30",23.9311,24.2372,23.7461,23.8992,286600.0],["2014-12-31",23.9693,24.1352,23.88,23.8864,398800.0],["2015-01-02",24.1479,24.1479,23.2167,23.6058,389700.0],["2015-01-05",23.3953,23.3953,22.8021,22.8276,374300.0],["2015-01-06",22.9105,22.9807,22.2153,22.2663,344200.0],["2015-01-07",22.5278,22.7256,22.3493,22.6554,266400.0],["2015-01-08",22.8659,23.3698,22.732,23.2805,443200.0],["2015-01-09",23.357,23.357,22.8276,22.8659,298800.0],["2015-01-12",22.8276,23.0062,22.6171,22.7064,304300.0],["2015-01-13",22.8595,23.3251,22.6171,22.9169,428800.0],["2015-01-14",22.5406,23.1402,22.2408,22.4832,341200.0],["2015-01-15",22.4194,22.5534,21.9155,22.0622,368100.0],["2015-01-16",21.9857,22.5661,21.8326,22.547,413200.0],["2015-01-20",22.547,22.6745,21.9921,22.1451,412500.0],["2015-01-21",21.9921,22.3237,21.8007,21.8964,455200.0],["2015-01-22",22.0877,23.3379,21.9347,23.2741,456500.0],["2015-01-23",23.3315,23.4144,22.8149,23.0891,380800.0],["2015-01-26",23.1976,23.3443,22.5278,23.3443,500000.0],["2015-01-27",22.9552,23.1147,22.5789,22.7001,488500.0],["2015-01-28",22.9042,23.0572,21.9793,22.0686,460700.0],["2015-01-29",22.0495,23.4144,21.839,22.2217,706700.0],["2015-01-30",21.9602,22.2153,21.2076,21.5647,4470300.0],["2015-02-02",21.7178,22.4704,21.5711,22.4322,595400.0],["2015-02-03",22.6682,22.9042,22.4768,22.7128,329300.0],["2015-02-04",22.6554,22.7957,22.3939,22.4449,290900.0],["2015-02-05",22.6427,22.9552,22.5215,22.9042,285500.0],["2015-02-06",23.0126,23.408,22.9871,23.1848,361700.0],["2015-02-09",23.07,23.1465,22.7894,22.8659,244800.0],["2015-02-10",23.1465,23.255,22.6171,22.9935,302700.0],["2015-02-11",22.9743,23.1593,22.8085,22.9424,312800.0],["2015-02-12",23.1019,23.5165,23.0955,23.4973,274100.0],["2015-02-13",23.491,23.6632,23.2932,23.491,226400.0],["2015-02-17",23.3889,23.6632,23.1338,23.6504,230000.0],["2015-02-18",23.5994,23.5994,23.2103,23.3762,219500.0],["2015-02-19",23.2231,23.4718,23.1529,23.3315,192700.0],["2015-02-20",23.3379,23.5356,22.8595,23.5356,210100.0],["2015-02-23",23.4336,23.5547,23.2422,23.5484,171800.0],["2015-02-24",23.5228,23.9183,23.4973,23.7461,142300.0],["2015-02-25",23.6887,23.7206,23.4527,23.5484,113200.0],["2015-02-26",23.5165,23.9757,23.5165,23.9629,262800.0],["2015-02-27",23.8545,24.1033,23.7461,23.8864,231200.0],["2015-03-02",23.9183,24.116,23.8354,24.0586,223000.0],["2015-03-03",23.9247,24.0586,23.727,23.7716,217400.0],["2015-03-04",23.727,23.7716,23.4463,23.5994,221800.0],["2015-03-05",23.5866,23.7142,23.2741,23.6568,180600.0],["2015-03-06",23.5803,24.1926,23.5739,23.7333,330200.0],["2015-03-09",23.7461,24.0459,23.7078,23.9502,299500.0],["2015-03-10",23.6887,23.8864,23.408,23.4591,228500.0],["2015-03-11",23.5813,23.755,23.324,23.7229,293900.0],["2015-03-12",23.8902,24.4499,23.8709,24.4371,389000.0],["2015-03-13",24.3663,24.4499,23.9674,24.4371,353200.0],["2015-03-16",24.4499,24.7588,24.4499,24.5979,382800.0],["2015-03-17",24.4821,24.7459,24.3277,24.7073,314400.0],["2015-03-18",24.6108,25.0161,24.1861,24.3341,344700.0],["2015-03-19",24.2955,24.3985,24.0767,24.392,254400.0],["2015-03-20",24.4499,24.8231,24.3405,24.7266,2949000.0],["2015-03-23",24.7395,24.8231,24.2826,24.3856,278200.0],["2015-03-24",24.2569,24.6494,24.1475,24.2891,321200.0],["2015-03-25",24.2891,24.5529,23.8644,23.8837,344300.0],["2015-03-26",23.7743,24.0961,23.6071,23.9481,319500.0],["2015-03-27",23.9352,23.9674,23.6843,23.8644,216900.0],["2015-03-30",23.9738,24.3534,23.903,24.1926,237600.0],["2015-03-31",24.051,24.2569,23.9802,24.1797,289700.0],["2015-04-01",24.1282,24.2376,23.8194,24.1282,347700.0],["2015-04-02",24.0832,24.3727,24.0253,24.1733,292300.0],["2015-04-06",23.8966,24.1861,23.6585,23.9738,350100.0],["2015-04-07",23.9481,24.199,23.8709,24.0317,218700.0],["2015-04-08",23.9802,24.154,23.8515,23.9609,245100.0],["2015-04-09",23.903,23.9159,23.5363,23.8773,203600.0],["2015-04-10",23.9545,24.0317,23.6971,23.9674,236900.0],["2015-04-13",23.9095,24.2762,23.8194,24.2569,293400.0],["2015-04-14",24.2054,24.2569,23.8194,23.9416,214200.0],["2015-04-15",24.0317,24.3212,23.8966,24.1861,304800.0],["2015-04-16",24.1282,24.3148,23.8451,24.199,211400.0],["2015-04-17",23.9802,24.1733,23.71,23.8515,264200.0],["2015-04-20",23.903,24.2569,23.858,24.1154,180800.0],["2015-04-21",24.2119,24.3727,24.0832,24.1347,220300.0],["2015-04-22",24.1154,24.3856,23.9481,24.3341,241400.0],["2015-04-23",24.2633,24.5786,24.051,24.4113,282500.0],["2015-04-24",24.4371,24.4371,24.1411,24.2183,238500.0],["2015-04-27",24.2505,24.5207,23.858,24.1154,291500.0],["2015-04-28",23.9802,24.881,23.8966,24.7137,426100.0],["2015-04-29",24.5464,25.2092,24.4564,24.7073,495400.0],["2015-04-30",24.6237,24.881,24.0446,24.1797,2238600.0],["2015-05-01",24.2376,24.4564,23.8451,24.0253,456400.0],["2015-05-04",24.0961,24.3084,23.9223,24.2891,319100.0],["2015-05-05",24.1475,24.3277,24.0188,24.1604,268100.0],["2015-05-06",24.1926,24.3341,23.9223,24.3148,229300.0],["2015-05-07",24.2183,24.5014,24.1282,24.2891,194800.0],["2015-05-08",24.4821,24.4821,24.1668,24.3277,214400.0],["2015-05-11",24.2698,24.5657,24.2698,24.4306,209800.0],["2015-05-12",24.3534,24.5143,24.0253,24.3985,233500.0],["2015-05-13",24.4885,24.5722,24.1926,24.3985,304500.0],["2015-05-14",24.5143,24.6236,24.3727,24.5014,334900.0],["2015-05-15",24.5336,24.5786,24.0381,24.1861,237600.0],["2015-05-18",24.0896,24.6944,24.0896,24.6494,255800.0],["2015-05-19",24.6816,24.8424,24.6044,24.8167,274700.0],["2015-05-20",24.8746,24.8746,24.5657,24.7073,226300.0],["2015-05-21",24.6365,24.7781,24.4821,24.6172,168300.0],["2015-05-22",24.6043,24.7395,24.4242,24.4499,166600.0],["2015-05-26",24.4049,24.4049,23.9674,24.2247,290600.0],["2015-05-27",24.3277,24.6623,24.1089,24.5979,250700.0],["2015-05-28",24.585,24.6108,24.3277,24.5529,227600.0],["2015-05-29",24.4757,24.5915,24.154,24.3599,317800.0],["2015-06-01",24.4628,24.4757,24.0317,24.2762,248300.0],["2015-06-02",24.1475,24.6236,24.1218,24.4821,206900.0],["2015-06-03",24.585,24.8875,24.585,24.7909,286300.0],["2015-06-04",24.7523,24.7974,24.3856,24.5207,184900.0],["2015-06-05",24.6172,25.0483,24.5014,24.9904,274900.0],["2015-06-08",24.9325,25.0933,24.6944,24.7523,538800.0],["2015-06-09",24.7845,25.2092,24.6044,25.1062,296400.0],["2015-06-10",25.2489,25.6187,24.9959,25.4371,284700.0],["2015-06-11",25.4176,25.6252,25.1322,25.3982,247800.0],["2015-06-12",25.4046,25.4695,25.1516,25.3333,209200.0],["2015-06-15",25.21,25.502,24.9505,25.3657,285500.0],["2015-06-16",25.3333,25.6966,25.236,25.6317,208700.0],["2015-06-17",25.6966,25.6966,25.1127,25.1646,228400.0],["2015-06-18",25.2295,25.5409,25.0543,25.4565,256000.0],["2015-06-19",25.5084,25.6187,25.3592,25.502,484900.0],["2015-06-22",25.6512,25.9042,25.5474,25.8717,189900.0],["2015-06-23",25.9431,26.235,25.8847,25.982,350600.0],["2015-06-24",25.8263,25.9755,25.6252,25.6382,397100.0],["2015-06-25",25.8133,26.0015,25.5344,25.7355,279000.0],["2015-06-26",25.7485,26.0145,25.742,25.969,689300.0],["2015-06-29",25.8523,26.0534,25.3463,25.3852,315200.0],["2015-06-30",25.6901,26.4037,25.3138,26.0988,1271500.0],["2015-07-01",26.2545,27.6363,26.2545,27.2081,1727200.0],["2015-07-02",27.4352,27.5649,26.2869,26.4556,879500.0],["2015-07-06",26.5464,26.8059,25.9755,26.5789,711600.0],["2015-07-07",27.1043,27.2146,25.982,26.501,702900.0],["2015-07-08",26.3972,26.6048,26.248,26.5399,598800.0],["2015-07-09",27.0135,27.0978,26.4945,26.7735,513200.0],["2015-07-10",27.1757,27.2471,26.8967,27.1303,484900.0],["2015-07-13",27.2471,27.513,27.2017,27.3898,365000.0],["2015-07-14",27.3898,27.5325,27.1303,27.4676,316900.0],["2015-07-15",27.6493,27.8893,27.4417,27.6623,356700.0],["2015-07-16",27.8374,27.9736,27.552,27.5909,418200.0],["2015-07-17",27.526,27.6558,27.2211,27.539,466700.0],["2015-07-20",27.552,27.8634,27.552,27.7142,344200.0],["2015-07-21",27.8115,28.0839,27.5325,27.5585,337600.0],["2015-07-22",27.5779,28.058,27.5779,27.9153,262900.0],["2015-07-23",27.8698,28.1748,27.4482,27.4676,339800.0],["2015-07-24",27.5455,27.5455,27.1303,27.1952,417200.0],["2015-07-27",26.9746,27.1627,26.7021,27.033,426800.0],["2015-07-28",27.1043,27.299,26.7735,27.02,502500.0],["2015-07-29",27.0589,27.2471,26.3064,26.3194,595900.0],["2015-07-30",26.1312,26.4232,25.8263,26.235,633300.0],["2015-07-31",26.3972,26.4296,26.0145,26.2934,1397500.0],["2015-08-03",26.2934,26.5529,26.2026,26.514,324400.0],["2015-08-04",26.5724,26.8319,26.514,26.5983,239300.0],["2015-08-05",26.6697,27.0135,26.3648,26.5724,300600.0],["2015-08-06",26.527,26.741,26.2869,26.4167,239900.0],["2015-08-07",26.3518,26.4945,25.7031,25.9885,397500.0],["2015-08-10",26.1312,26.4556,25.969,26.2545,373300.0],["2015-08-11",26.1053,26.3194,25.7614,25.9496,228400.0],["2015-08-12",25.8393,25.8588,25.2749,25.5279,245000.0],["2015-08-13",25.463,25.8717,25.3787,25.5863,323000.0],["2015-08-14",25.4955,25.8847,25.4955,25.8847,194400.0],["2015-08-17",25.6901,26.1377,25.4111,25.8198,300200.0],["2015-08-18",25.8847,26.0599,25.6641,25.7355,236000.0],["2015-08-19",25.6641,25.7095,25.3527,25.3852,213800.0],["2015-08-20",25.2489,25.2489,24.8013,24.9959,369200.0],["2015-08-21",24.4899,25.2165,24.4315,24.9505,445900.0],["2015-08-24",24.0488,24.5807,23.7309,23.7763,538300.0],["2015-08-25",24.5483,24.5483,23.3222,23.3546,561200.0],["2015-08-26",23.7504,24.0034,23.4519,24.0034,334000.0],["2015-08-27",24.2304,24.2953,23.8996,24.1331,418300.0],["2015-08-28",23.945,24.2693,23.9385,24.1201,304300.0],["2015-08-31",23.945,24.3342,23.8801,24.2758,316600.0],["2015-09-01",23.8736,24.1201,23.3092,23.4195,358200.0],["2015-09-02",23.6595,23.8152,23.4325,23.7374,249700.0],["2015-09-03",23.7504,23.9904,23.6725,23.8347,241100.0],["2015-09-04",23.4909,23.932,23.4714,23.5947,221800.0],["2015-09-08",23.9255,24.198,23.7698,24.0942,228800.0],["2015-09-09",24.4017,24.4083,23.9371,23.9568,325600.0],["2015-09-10",23.8848,24.369,23.839,24.2905,180800.0],["2015-09-11",24.1073,24.3756,24.0615,24.297,192700.0],["2015-09-14",24.297,24.4606,24.2054,24.2709,188700.0],["2015-09-15",24.4214,24.6308,24.297,24.5392,152700.0],["2015-09-16",24.4672,24.5457,24.2774,24.4934,254000.0],["2015-09-17",24.5326,24.8402,23.8259,23.9044,382900.0],["2015-09-18",23.4856,23.6885,23.2958,23.538,881300.0],["2015-09-21",23.7539,24.0026,23.5445,23.8782,196200.0],["2015-09-22",23.5903,23.9633,23.5903,23.7474,200300.0],["2015-09-23",23.8521,24.0353,23.6885,23.8652,168100.0],["2015-09-24",23.6492,24.1465,23.6361,24.1269,238300.0],["2015-09-25",24.3952,24.7486,24.2512,24.4476,342200.0],["2015-09-28",24.4345,24.5981,24.1662,24.3756,361100.0],["2015-09-29",24.4148,24.6439,24.2512,24.3298,278800.0],["2015-09-30",24.5326,24.886,24.297,24.8598,476300.0],["2015-10-01",25.1019,25.1085,24.3232,24.7682,464800.0],["2015-10-02",24.4476,24.5653,23.4136,24.1858,444600.0],["2015-10-05",24.3887,24.8991,23.8586,24.8991,289300.0],["2015-10-06",24.8205,24.8925,24.5195,24.6635,341700.0],["2015-10-07",24.7813,25.2066,24.6439,25.1674,271800.0],["2015-10-08",25.0365,25.5731,25.0365,25.5731,620700.0],["2015-10-09",25.5404,25.9134,25.2721,25.3506,375400.0],["2015-10-12",25.2786,25.7301,25.115,25.7105,236100.0],["2015-10-13",25.5207,25.8021,25.2459,25.259,279400.0],["2015-10-14",25.1804,25.3571,24.4345,24.4934,235700.0],["2015-10-15",24.6766,24.9187,24.4606,24.9122,282500.0],["2015-10-16",25.0103,25.1412,24.7813,25.0496,236800.0],["2015-10-19",24.886,25.2393,24.8205,25.0103,265400.0],["2015-10-20",25.115,25.5469,25.0103,25.4618,168300.0],["2015-10-21",25.5731,25.6516,24.9776,24.9972,214300.0],["2015-10-22",25.187,25.7694,25.115,25.5534,238800.0],["2015-10-23",25.717,25.9461,25.4946,25.8872,388000.0],["2015-10-26",25.9199,26.1947,25.7367,25.8479,373900.0],["2015-10-27",25.8479,26.1751,25.6647,25.8741,396300.0],["2015-10-28",25.9134,26.7248,25.6647,26.7182,469700.0],["2015-10-29",26.6135,27.2548,26.4369,26.9211,450700.0],["2015-10-30",26.7313,27.0062,25.6385,25.8806,1576500.0],["2015-11-02",26.1686,26.4499,25.8283,26.2864,343400.0],["2015-11-03",26.1882,26.7182,26.1228,26.5743,304500.0],["2015-11-04",26.6266,26.7444,26.391,26.679,226600.0],["2015-11-05",26.7313,27.3203,26.5743,27.209,214900.0],["2015-11-06",27.4053,28.2037,27.4053,28.0204,494300.0],["2015-11-09",28.099,28.2233,27.7522,28.0008,347500.0],["2015-11-10",27.7914,27.9943,26.9996,27.2548,627200.0],["2015-11-11",27.4839,27.497,26.9276,27.1894,401700.0],["2015-11-12",26.8491,27.052,26.679,26.7117,323800.0],["2015-11-13",26.5154,26.8295,26.2536,26.3256,336300.0],["2015-11-16",26.2864,26.7052,26.2536,26.6855,255900.0],["2015-11-17",26.7248,26.9931,26.5547,26.6986,338600.0],["2015-11-18",26.8164,27.2221,26.5546,27.1894,257800.0],["2015-11-19",27.0454,27.209,26.8949,27.0781,160000.0],["2015-11-20",27.2025,27.4708,27.0585,27.2941,247400.0],["2015-11-23",27.1305,27.6475,27.1305,27.4577,229300.0],["2015-11-24",27.1698,27.6933,27.1305,27.6278,196900.0],["2015-11-25",27.6213,27.7849,27.3923,27.7522,211300.0],["2015-11-27",27.7587,27.8307,27.4053,27.6736,98000.0],["2015-11-30",27.7325,27.7914,27.3792,27.5624,322100.0],["2015-12-01",27.6475,27.8372,27.3923,27.7194,203600.0],["2015-12-02",27.6998,27.8765,27.1043,27.1239,328700.0],["2015-12-03",27.3792,27.3792,26.5219,26.5416,338000.0],["2015-12-04",26.4892,27.137,26.463,27.052,404200.0],["2015-12-07",26.8622,27.0389,26.1816,26.391,368700.0],["2015-12-08",26.0966,26.4238,25.5273,25.8217,484600.0],["2015-12-09",25.7953,26.0263,25.1684,25.34,596900.0],["2015-12-10",25.208,25.4654,24.9903,25.0695,1017000.0],["2015-12-11",24.4888,24.9507,24.3172,24.4888,690800.0],["2015-12-14",24.469,24.7461,24.0862,24.5679,935900.0],["2015-12-15",24.8385,25.2674,24.5811,25.1288,636900.0],["2015-12-16",25.2476,25.5116,24.6933,25.2146,702200.0],["2015-12-17",25.2278,25.5974,24.6801,24.8253,499100.0],["2015-12-18",24.6669,24.7791,24.0268,24.5086,3993800.0],["2015-12-21",24.5679,24.9705,24.3766,24.6405,424400.0],["2015-12-22",24.7263,24.8385,24.2512,24.7131,319100.0],["2015-12-23",24.8649,24.9507,24.6273,24.8979,243800.0],["2015-12-24",24.8055,25.0695,24.7857,24.8649,164600.0],["2015-12-28",24.8517,24.9969,24.5614,24.8583,243400.0],["2015-12-29",24.9705,25.1619,24.8847,25.0761,297000.0],["2015-12-30",25.0563,25.0959,24.6669,24.6801,326000.0],["2015-12-31",24.5877,24.8187,24.3832,24.4096,321000.0],["2016-01-04",24.2842,24.2842,23.5715,23.7035,535700.0],["2016-01-05",23.875,23.941,23.6045,23.8091,376300.0],["2016-01-06",23.4263,23.7959,23.3405,23.7167,380900.0],["2016-01-07",23.2943,23.5583,22.9644,23.0238,423300.0],["2016-01-08",23.2943,23.2943,22.6278,22.6938,589300.0],["2016-01-11",23.3537,24.0202,22.773,22.9776,505000.0],["2016-01-12",23.2482,23.2482,22.5751,22.9314,382800.0],["2016-01-13",22.971,22.9908,21.9877,22.1065,429500.0],["2016-01-14",22.3243,22.5289,21.9745,22.2715,414900.0],["2016-01-15",21.605,22.1197,21.4202,22.0933,560900.0],["2016-01-19",22.3705,22.5025,21.869,21.9811,405700.0],["2016-01-20",21.4862,22.3705,21.2949,21.9746,439700.0],["2016-01-21",22.0867,22.2319,21.6974,21.7304,445800.0],["2016-01-22",21.9878,22.2187,21.7106,22.0471,345000.0],["2016-01-25",21.8492,21.8888,21.3872,21.44,603100.0],["2016-01-26",21.5588,22.3045,21.5588,22.2451,466300.0],["2016-01-27",22.1527,22.7862,21.9086,22.2649,540800.0],["2016-01-28",22.4497,22.7862,22.3045,22.4761,605300.0],["2016-01-29",21.8426,22.2517,21.6776,22.1593,1208800.0],["2016-02-01",22.1329,22.5157,21.836,22.3111,335200.0],["2016-02-02",21.9812,22.0141,21.6842,21.8558,396200.0],["2016-02-03",22.0735,22.2319,21.506,22.1065,397300.0],["2016-02-04",22.0801,22.6147,21.4532,22.3441,367000.0],["2016-02-05",22.3441,22.806,21.9943,22.4101,558000.0],["2016-02-08",22.1395,22.7136,21.8624,22.5949,572400.0],["2016-02-09",22.2913,22.8456,22.2253,22.6476,389900.0],["2016-02-10",22.7994,22.938,21.9745,21.9877,314400.0],["2016-02-11",21.5654,21.8228,21.2619,21.6974,285100.0],["2016-02-12",22.0603,22.5685,21.9416,22.3771,280700.0],["2016-02-16",22.7268,23.1558,22.3771,22.9248,268800.0],["2016-02-17",23.1492,23.3273,22.7598,22.7994,256600.0],["2016-02-18",22.9248,22.9248,22.4893,22.6476,292800.0],["2016-02-19",22.5751,23.103,22.4959,22.8918,330400.0],["2016-02-22",23.1426,23.3141,22.971,23.169,263200.0],["2016-02-23",23.0634,23.3075,22.6542,22.8192,208300.0],["2016-02-24",22.5091,23.0502,22.1263,22.8786,248300.0],["2016-02-25",22.6212,23.3471,22.5289,23.2877,264400.0],["2016-02-26",23.4725,23.6837,23.1888,23.4527,251600.0],["2016-02-29",23.4725,23.6837,22.773,23.1228,314700.0],["2016-03-01",23.2613,23.8684,23.136,23.8421,303100.0],["2016-03-02",23.8421,24.1522,23.5451,24.1522,282800.0],["2016-03-03",24.0862,24.5811,23.4395,24.5679,266300.0],["2016-03-04",24.6867,24.7395,24.4294,24.7395,242900.0],["2016-03-07",24.469,24.8979,24.469,24.8979,255800.0],["2016-03-08",24.6735,24.7791,24.1522,24.172,324500.0],["2016-03-09",24.2586,24.485,23.9256,24.0921,222000.0],["2016-03-10",24.1254,24.3385,23.7125,24.1054,230500.0],["2016-03-11",24.2785,24.7713,24.152,24.738,293500.0],["2016-03-14",24.738,24.8579,24.3385,24.5915,255700.0],["2016-03-15",24.3651,24.6248,24.3052,24.3718,219500.0],["2016-03-16",24.2586,24.485,23.9056,24.0455,194800.0],["2016-03-17",24.0388,24.7846,23.7791,24.6847,402900.0],["2016-03-18",24.8512,25.2041,24.0388,24.718,929000.0],["2016-03-21",24.7647,24.9711,24.3252,24.5516,229400.0],["2016-03-22",24.3651,24.5715,24.172,24.425,167000.0],["2016-03-23",24.4317,24.5582,24.0588,24.0588,272000.0],["2016-03-24",23.9123,24.1054,23.6326,24.0588,197200.0],["2016-03-28",24.1853,24.3385,23.9722,24.0521,192400.0],["2016-03-29",23.9456,24.4916,23.7259,24.4583,293000.0],["2016-03-30",24.5249,24.9911,24.4717,24.6448,236800.0],["2016-03-31",24.5249,24.7513,24.0921,24.4384,313500.0],["2016-04-01",24.5316,24.6248,24.2319,24.4983,360800.0],["2016-04-04",24.465,24.5516,24.172,24.2186,250600.0],["2016-04-05",23.9722,24.1054,23.566,23.5727,307500.0],["2016-04-06",23.606,23.9589,23.3396,23.9256,236100.0],["2016-04-07",23.7192,23.7924,23.0466,23.2464,268400.0],["2016-04-08",23.4861,23.6859,23.1399,23.2664,293100.0],["2016-04-11",23.4195,23.8723,23.1865,23.3996,355100.0],["2016-04-12",23.5261,23.9589,23.4195,23.8723,269000.0],["2016-04-13",24.0122,24.6981,23.7591,24.6914,408600.0],["2016-04-14",24.6381,25.0576,24.5649,24.8712,300500.0],["2016-04-15",24.7846,24.9911,24.6515,24.7647,162800.0],["2016-04-18",24.7047,25.071,24.6115,24.9777,226400.0],["2016-04-19",24.9844,25.1442,24.8645,25.051,357900.0],["2016-04-20",25.051,25.5238,24.9911,25.4439,281000.0],["2016-04-21",25.5704,25.8034,25.1975,25.2241,364400.0],["2016-04-22",25.2974,25.577,25.2374,25.4705,284300.0],["2016-04-25",25.4971,25.6237,25.0377,25.2175,277500.0],["2016-04-26",25.2108,25.7502,25.1708,25.637,316700.0],["2016-04-27",25.7235,25.8168,25.4106,25.6969,258400.0],["2016-04-28",25.7435,26.1963,25.2508,25.324,307100.0],["2016-04-29",25.3839,25.9366,25.2308,25.7635,1419200.0],["2016-05-02",25.7968,26.0498,25.657,26.0099,345400.0],["2016-05-03",25.6436,25.8101,25.1575,25.3773,316500.0],["2016-05-04",25.1043,25.4439,24.8246,25.0843,215300.0],["2016-05-05",25.1842,25.2507,24.8712,24.8778,190600.0],["2016-05-06",24.718,25.0177,24.6581,24.9911,320600.0],["2016-05-09",24.9578,25.2641,24.8978,25.1309,282100.0],["2016-05-10",25.2374,25.577,25.1242,25.3839,173500.0],["2016-05-11",25.4106,25.5371,25.1842,25.1842,235200.0],["2016-05-12",25.2308,25.4838,25.0443,25.2441,190500.0],["2016-05-13",25.1908,25.4305,24.6448,24.8113,191500.0],["2016-05-16",24.9045,25.324,24.8113,25.1509,163900.0],["2016-05-17",25.0243,25.284,24.5915,24.7513,246100.0],["2016-05-18",24.7513,25.7568,24.7513,25.7302,223100.0],["2016-05-19",25.6303,26.1231,25.1309,25.4372,198500.0],["2016-05-20",25.4905,25.87,25.4905,25.7169,221200.0],["2016-05-23",25.6703,25.7635,25.344,25.6237,138500.0],["2016-05-24",25.7768,26.3295,25.7768,26.2962,243400.0],["2016-05-25",26.4028,26.7024,26.3362,26.5959,229600.0],["2016-05-26",26.5493,26.5493,26.1963,26.2496,143500.0],["2016-05-27",26.2962,26.5293,26.1963,26.5293,147800.0],["2016-05-31",26.5759,26.6625,26.3228,26.5093,239800.0],["2016-06-01",26.3428,26.7557,26.1763,26.7557,393900.0],["2016-06-02",26.5959,26.5959,26.3828,26.5759,355900.0],["2016-06-03",26.2962,26.2962,25.3773,25.89,368400.0],["2016-06-06",25.8567,26.3428,25.8567,26.163,275200.0],["2016-06-07",26.0964,26.183,25.8035,25.8168,212300.0],["2016-06-08",25.9242,26.2264,25.8235,26.1996,244400.0],["2016-06-09",25.9914,25.9981,25.6287,25.9242,204600.0],["2016-06-10",25.5481,25.8369,25.481,25.6287,184000.0],["2016-06-13",25.5347,25.6757,25.266,25.3466,239100.0],["2016-06-14",25.2392,25.5548,24.8765,25.031,235400.0],["2016-06-15",25.0713,25.4407,24.9437,25.0108,251600.0],["2016-06-16",24.7623,25.0108,24.4265,24.6884,361500.0],["2016-06-17",24.7623,24.9571,24.6347,24.7556,918000.0],["2016-06-20",25.125,25.528,25.0914,25.1586,277900.0],["2016-06-21",25.172,25.4004,24.9705,25.1519,250900.0],["2016-06-22",25.1116,25.4675,25.0377,25.1183,241200.0],["2016-06-23",25.5078,25.9377,25.5078,25.9377,236400.0],["2016-06-24",24.6414,25.3399,24.3527,24.4668,622000.0],["2016-06-27",24.0504,24.2721,23.1706,23.3385,407100.0],["2016-06-28",23.7683,24.0571,23.3721,23.8892,501800.0],["2016-06-29",24.2318,24.44,23.8892,24.4131,229500.0],["2016-06-30",24.4937,25.1922,24.2452,25.1922,473500.0],["2016-07-01",25.4071,25.4071,24.6683,24.8966,314700.0],["2016-07-05",24.5877,24.7019,24.1512,24.3258,355200.0],["2016-07-06",24.487,24.6213,24.1176,24.4735,358100.0],["2016-07-07",24.4937,24.8832,24.487,24.7288,187500.0],["2016-07-08",25.0981,25.2526,24.9705,25.1183,314400.0],["2016-07-11",25.3802,25.6959,25.3802,25.6824,244800.0],["2016-07-12",25.8571,26.4279,25.8571,26.3205,382500.0],["2016-07-13",26.2735,26.4548,26.1123,26.3675,251100.0],["2016-07-14",26.6697,26.6697,26.2399,26.3272,349200.0],["2016-07-15",26.5152,26.5152,26.0585,26.3339,598400.0],["2016-07-18",26.3675,26.4749,26.1056,26.1123,227200.0],["2016-07-19",26.1996,26.4212,25.3533,26.2197,208700.0],["2016-07-20",26.2197,26.2197,25.9242,26.0182,246100.0],["2016-07-21",26.1056,26.1056,25.5884,25.7026,240200.0],["2016-07-22",25.8436,26.1391,25.6757,26.0585,162600.0],["2016-07-25",25.8705,26.0115,25.7496,25.8436,157400.0],["2016-07-26",25.8033,26.025,25.7765,25.9981,166700.0],["2016-07-27",25.978,26.4078,25.763,26.3541,476800.0],["2016-07-28",26.354,26.354,25.3063,26.0182,481900.0],["2016-07-29",25.8302,25.9578,25.6489,25.7227,810700.0],["2016-08-01",25.7697,25.7697,25.219,25.266,292300.0],["2016-08-02",25.2929,25.3063,24.937,25.078,264100.0],["2016-08-03",25.0981,25.3802,25.0981,25.3668,221800.0],["2016-08-04",25.2996,25.5145,25.2392,25.2728,156600.0],["2016-08-05",25.5615,26.1929,25.4071,26.1929,213000.0],["2016-08-08",26.1459,26.3138,25.9242,25.9914,153700.0],["2016-08-09",26.0787,26.2264,25.9981,26.1794,281400.0],["2016-08-10",26.0988,26.1123,25.7295,25.7899,183800.0],["2016-08-11",25.9847,26.0182,25.4944,25.9578,145600.0],["2016-08-12",25.7899,25.8235,25.5481,25.7899,169000.0],["2016-08-15",25.7765,26.1929,25.7765,26.1593,243100.0],["2016-08-16",26.0048,26.2399,25.4272,26.1929,365900.0],["2016-08-17",26.1257,26.3272,26.0182,26.1324,662700.0],["2016-08-18",25.9242,26.307,25.7093,26.1929,1384400.0],["2016-08-19",26.1324,26.1593,25.763,25.9981,1250800.0],["2016-08-22",25.9242,26.0988,25.6892,25.9847,489400.0],["2016-08-23",25.9914,26.0384,25.8906,25.978,582000.0],["2016-08-24",26.0182,26.0921,25.9511,26.0317,539600.0],["2016-08-25",26.0317,26.1929,25.7496,26.0518,655600.0],["2016-08-26",26.0921,26.2735,25.8503,26.0451,508300.0],["2016-08-29",26.1257,26.3339,26.0854,26.166,691800.0],["2016-08-30",26.1862,26.4548,26.1862,26.4011,295000.0],["2016-08-31",26.3943,26.5354,26.166,26.4615,690600.0],["2016-09-01",26.4884,26.5622,25.9242,26.1526,418200.0],["2016-09-02",26.2399,26.3675,25.9914,26.3473,399700.0],["2016-09-06",26.3272,26.3809,25.7765,25.8772,480100.0],["2016-09-07",25.8772,26.1617,25.8095,26.1482,360500.0],["2016-09-08",26.1956,26.2972,26.094,26.1549,395900.0],["2016-09-09",26.1211,26.3853,25.9314,25.9449,481300.0],["2016-09-12",25.8027,26.0398,25.5792,26.0398,298100.0],["2016-09-13",25.8162,25.8366,25.4098,25.7417,384900.0],["2016-09-14",25.7756,25.8433,25.3488,25.3895,373000.0],["2016-09-15",25.5724,25.6469,25.3217,25.4775,267000.0],["2016-09-16",25.5114,25.5114,25.1456,25.254,959600.0],["2016-09-19",25.3827,25.5453,25.1795,25.3082,281400.0],["2016-09-20",25.4301,26.0872,25.2811,25.2811,450200.0],["2016-09-21",25.3962,25.6062,25.3353,25.5791,392400.0],["2016-09-22",25.613,25.6943,25.4979,25.6198,734800.0],["2016-09-23",25.464,25.7621,25.4437,25.5521,513200.0],["2016-09-26",25.3556,25.3624,24.8814,24.9017,414100.0],["2016-09-27",24.7933,25.193,24.7527,25.1524,278900.0],["2016-09-28",25.2811,25.5453,25.2201,25.5385,317200.0],["2016-09-29",25.6198,25.6875,25.105,25.1117,272200.0],["2016-09-30",25.1863,25.6469,25.105,25.5182,350300.0],["2016-10-03",25.613,25.613,25.2066,25.4369,529600.0],["2016-10-04",25.4166,25.7417,25.3556,25.4979,281300.0],["2016-10-05",25.5588,25.9382,25.5317,25.7146,284800.0],["2016-10-06",25.6943,25.7959,25.5182,25.7824,275200.0],["2016-10-07",25.6943,25.762,25.3624,25.7146,222100.0],["2016-10-10",25.8908,26.1482,25.8298,25.9314,217400.0],["2016-10-11",25.884,26.0872,25.5182,25.6672,259300.0],["2016-10-12",25.5927,25.9246,25.5927,25.6604,255500.0],["2016-10-13",25.4437,25.4437,24.8679,25.0711,310300.0],["2016-10-14",25.2879,25.4301,25.0779,25.1998,241200.0],["2016-10-17",25.2337,25.2675,24.8611,24.9288,229600.0],["2016-10-18",25.0304,25.1659,24.7933,24.895,299100.0],["2016-10-19",25.0643,25.3895,24.9627,25.1998,308800.0],["2016-10-20",25.0643,25.403,25.0304,25.1998,238400.0],["2016-10-21",24.9966,25.0304,24.7933,24.9288,264000.0],["2016-10-24",25.1321,25.3691,24.9966,25.1659,233300.0],["2016-10-25",25.1998,25.3014,24.7595,24.9966,361700.0],["2016-10-26",24.9627,25.1659,24.7459,24.8611,423400.0],["2016-10-27",25.132,25.5046,24.9966,25.1185,455400.0],["2016-10-28",25.1998,25.4572,24.895,24.9966,670200.0],["2016-10-31",25.0304,25.5724,24.9492,25.5385,1548500.0],["2016-11-01",25.6401,25.7417,25.0982,25.3353,530200.0],["2016-11-02",25.1659,25.1659,24.7595,24.895,412000.0],["2016-11-03",24.895,25.1795,24.8611,25.0643,227700.0],["2016-11-04",24.9966,25.5385,24.8611,25.1659,338100.0],["2016-11-07",25.6062,26.1143,25.4708,26.0127,504300.0],["2016-11-08",25.9788,26.2159,25.674,26.0804,352600.0],["2016-11-09",26.3853,27.5707,26.1753,27.4353,772200.0],["2016-11-10",27.7062,29.0272,27.7062,28.8917,794100.0],["2016-11-11",28.9256,30.1314,28.824,30.0772,950400.0],["2016-11-14",29.6369,31.3304,29.6369,30.6868,761100.0],["2016-11-15",30.4836,30.8562,29.8062,30.6868,594100.0],["2016-11-16",30.4836,30.5852,29.9756,30.2804,618800.0],["2016-11-17",30.0433,30.4362,29.5014,30.2804,583800.0],["2016-11-18",30.382,31.0256,30.3143,30.9578,485000.0],["2016-11-21",30.9917,31.1272,30.5514,30.8901,386600.0],["2016-11-22",30.9917,31.2965,30.8901,31.2288,413100.0],["2016-11-23",31.2626,31.6691,31.0255,31.3981,473300.0],["2016-11-25",31.3981,31.5675,31.2288,31.5675,130200.0],["2016-11-28",31.2288,31.4659,30.5852,30.8901,363900.0],["2016-11-29",30.8223,31.3981,30.8223,31.2288,472400.0],["2016-11-30",31.5336,31.6352,31.0933,31.2627,460600.0],["2016-12-01",31.3643,31.703,31.1949,31.4997,415500.0],["2016-12-02",31.2626,31.3981,30.8562,30.8562,300300.0],["2016-12-05",31.161,31.703,31.161,31.703,336700.0],["2016-12-06",31.8385,32.1094,31.4997,32.0417,340400.0],["2016-12-07",32.0962,32.7102,31.9598,32.642,392600.0],["2016-12-08",32.7102,33.6311,32.6761,33.3583,522200.0],["2016-12-09",33.3924,33.6516,32.949,33.5629,636000.0],["2016-12-12",33.6652,33.6652,32.5465,32.8125,343700.0],["2016-12-13",32.8466,32.9831,32.5738,32.9831,365100.0],["2016-12-14",32.6761,33.2559,32.4373,32.5738,480000.0],["2016-12-15",32.7784,33.3242,32.642,32.9831,444400.0],["2016-12-16",31.4141,31.6051,30.766,30.9366,4372100.0],["2016-12-19",31.0389,31.38,30.5614,31.3118,1717500.0],["2016-12-20",31.5164,31.8234,31.38,31.7893,1089900.0],["2016-12-21",31.8575,31.9257,31.5164,31.5164,896900.0],["2016-12-22",31.7552,31.9939,31.4141,31.8575,961400.0],["2016-12-23",31.7552,31.8916,31.38,31.8234,2350100.0],["2016-12-27",31.9257,32.1986,31.6733,32.1986,422500.0],["2016-12-28",32.335,32.335,31.9257,32.028,896400.0],["2016-12-29",32.0962,32.335,31.3459,31.6187,500300.0],["2016-12-30",31.4823,31.6392,31.4141,31.5505,554100.0],["2017-01-03",32.0963,32.2668,31.073,31.4482,1159700.0],["2017-01-04",31.4482,31.8916,31.2776,31.8575,913100.0],["2017-01-05",31.6869,31.8575,30.9229,31.073,528200.0],["2017-01-06",31.3458,31.38,30.9707,31.0048,441800.0],["2017-01-09",30.8683,30.8683,30.2885,30.5955,501200.0],["2017-01-10",30.5614,31.0048,30.3908,30.8342,422200.0],["2017-01-11",30.8342,30.957,30.5136,30.9024,491600.0],["2017-01-12",30.6978,30.8683,30.0156,30.4249,399600.0],["2017-01-13",30.5955,31.0389,30.459,30.766,522900.0],["2017-01-17",30.459,30.459,29.7086,29.7769,459600.0],["2017-01-18",30.3908,30.3908,29.6745,30.118,452100.0],["2017-01-19",30.1179,30.1862,29.6063,29.7427,455600.0],["2017-01-20",29.811,30.2885,29.811,30.118,495800.0],["2017-01-23",30.0156,30.1179,29.504,29.811,457600.0],["2017-01-24",30.0497,30.6159,29.9133,30.4931,518100.0],["2017-01-25",30.9025,31.1412,30.3567,30.8001,670900.0],["2017-01-26",30.8683,30.9707,30.4931,30.8001,424900.0],["2017-01-27",30.6978,30.8342,30.3567,30.8001,427400.0],["2017-01-30",30.5614,30.5614,29.9133,30.0497,752800.0],["2017-01-31",29.9474,30.8683,29.9474,30.5614,2380400.0],["2017-02-01",30.9707,31.2435,29.8792,29.9133,714000.0],["2017-02-02",29.7769,29.9815,29.3539,29.5722,606600.0],["2017-02-03",29.7769,30.459,29.7769,30.3908,490300.0],["2017-02-06",30.1862,30.459,29.8997,29.9133,415000.0],["2017-02-07",29.9815,30.1862,29.5722,29.7769,440000.0],["2017-02-08",29.7769,29.7769,29.1288,29.4358,582000.0],["2017-02-09",29.4358,29.9474,29.4358,29.7086,370500.0],["2017-02-10",29.9133,29.9815,29.6063,29.9133,356100.0],["2017-02-13",29.9815,30.3226,29.9133,30.0838,385800.0],["2017-02-14",30.0838,30.6841,29.9474,30.5955,384500.0],["2017-02-15",30.6978,30.7319,30.3908,30.6637,301300.0],["2017-02-16",30.6637,30.766,30.3431,30.7319,377600.0],["2017-02-17",30.4931,30.766,30.1862,30.7319,442500.0],["2017-02-21",30.9365,31.073,30.5955,30.8683,309900.0],["2017-02-22",30.766,30.9025,30.5614,30.8001,343100.0],["2017-02-23",30.766,31.0048,30.459,30.9707,595100.0],["2017-02-24",30.5614,30.9024,30.5272,30.8683,578300.0],["2017-02-27",30.8001,30.9366,30.6364,30.9024,489800.0],["2017-02-28",30.8001,30.9024,30.3431,30.5272,430200.0],["2017-03-01",28.9582,31.5846,28.9582,31.4823,688300.0],["2017-03-02",31.6187,31.6187,30.4249,30.459,489700.0],["2017-03-03",30.6637,31.0389,30.5272,30.8342,395300.0],["2017-03-06",30.6637,30.9025,30.3772,30.7319,380000.0],["2017-03-07",30.766,30.8683,30.3226,30.3226,405200.0],["2017-03-08",30.7899,30.9136,29.9996,30.0339,650400.0],["2017-03-09",30.137,30.3432,29.759,29.8965,437800.0],["2017-03-10",30.2401,30.3088,29.381,29.9308,543100.0],["2017-03-13",29.9309,30.4463,29.7247,30.1027,417000.0],["2017-03-14",29.8621,30.2401,29.5529,30.1027,398500.0],["2017-03-15",30.1714,30.6731,29.8965,29.8965,517900.0],["2017-03-16",30.1027,30.4807,30.0546,30.3088,469500.0],["2017-03-17",30.2401,30.6387,29.8278,30.4119,2829600.0],["2017-03-20",30.4119,30.4119,29.759,29.759,391900.0],["2017-03-21",29.9652,29.9652,27.7659,27.869,1201700.0],["2017-03-22",27.491,27.9377,27.2573,27.6285,1000500.0],["2017-03-23",27.6285,28.3501,27.601,27.9034,478400.0],["2017-03-24",27.9377,28.1783,27.7659,28.1096,428100.0],["2017-03-27",27.491,28.0065,27.113,27.869,400700.0],["2017-03-28",27.7316,28.4876,27.7316,28.3501,418100.0],["2017-03-29",28.3158,28.3501,28.0065,28.2814,297400.0],["2017-03-30",28.4188,29.381,28.2814,29.2436,517700.0],["2017-03-31",29.2092,29.4498,28.1096,29.0374,587800.0],["2017-04-03",29.2779,29.2779,28.247,28.4876,644200.0],["2017-04-04",28.1783,28.6594,28.1783,28.5563,444700.0],["2017-04-05",28.8656,28.9343,27.8896,27.9378,515500.0],["2017-04-06",27.9721,28.2814,27.7316,28.1783,487500.0],["2017-04-07",28.2814,28.3845,27.9034,28.0065,673400.0],["2017-04-10",28.0752,28.247,27.546,27.8347,525900.0],["2017-04-11",27.6628,28.247,27.5254,27.9378,14134600.0],["2017-04-12",28.0752,28.1439,27.1474,27.2505,1709500.0],["2017-04-13",27.1474,27.2505,26.4945,26.5632,939900.0],["2017-04-17",26.735,27.1474,26.3227,27.113,703400.0],["2017-04-18",26.9412,27.4086,26.6319,27.3536,1171300.0],["2017-04-19",27.5941,27.8896,27.3879,27.491,612000.0],["2017-04-20",27.6972,28.302,27.5941,28.2127,1027500.0],["2017-04-21",28.2127,28.3501,27.8003,28.2127,5307100.0],["2017-04-24",28.8312,28.9687,28.2814,28.5907,921400.0],["2017-04-25",28.8656,29.1405,28.2814,28.5907,704200.0],["2017-04-26",28.5907,29.1267,28.5219,28.7281,1069800.0],["2017-04-27",28.7625,29.1061,28.1096,28.2127,1005500.0],["2017-04-28",28.0408,28.3845,27.3536,27.4223,2060500.0],["2017-05-01",27.6285,27.7178,27.0443,27.5598,693200.0],["2017-05-02",27.5597,27.6285,27.1474,27.4223,781200.0],["2017-05-03",27.2848,27.8209,27.0787,27.7316,631600.0],["2017-05-04",28.0408,28.2333,27.6972,27.9721,522700.0],["2017-05-05",28.0408,28.0408,27.5598,27.6972,424500.0],["2017-05-08",27.6972,27.869,27.4567,27.869,420000.0],["2017-05-09",27.869,28.0615,27.3742,27.5598,472800.0],["2017-05-10",27.3879,27.6835,27.3192,27.491,437700.0],["2017-05-11",27.3536,27.491,26.4945,26.6663,799700.0],["2017-05-12",26.5976,26.5976,26.1165,26.4257,414400.0],["2017-05-15",26.5976,26.9343,26.5495,26.7007,414500.0],["2017-05-16",26.7007,26.8381,26.2745,26.8037,499100.0],["2017-05-17",26.1852,26.3914,25.7385,26.0134,1059200.0],["2017-05-18",26.1508,26.4601,25.9103,26.3227,742200.0],["2017-05-19",26.2883,26.5288,26.1852,26.2883,513300.0],["2017-05-22",26.4257,27.3536,26.1783,26.5288,424400.0],["2017-05-23",26.5976,27.0443,26.4257,26.9756,435000.0],["2017-05-24",27.0099,27.0787,26.6663,26.8725,440400.0],["2017-05-25",26.9756,27.113,26.6457,26.8037,472800.0],["2017-05-26",26.7694,26.8037,26.4945,26.7007,554500.0],["2017-05-30",26.5976,26.7007,26.1371,26.3914,453800.0],["2017-05-31",26.4601,26.5357,25.8897,26.2883,671900.0],["2017-06-01",26.4601,26.8381,26.1027,26.8037,617500.0],["2017-06-02",26.5632,26.9756,26.2883,26.3914,702000.0],["2017-06-05",26.357,26.6525,26.2196,26.3227,508600.0],["2017-06-06",26.0821,26.3433,25.8416,26.1852,569000.0],["2017-06-07",26.3446,26.6566,26.206,26.5526,609900.0],["2017-06-08",26.5526,27.5579,26.4833,27.0379,815100.0],["2017-06-09",27.2459,28.3968,27.2459,28.2165,895800.0],["2017-06-12",28.1818,28.7365,27.648,27.7659,807400.0],["2017-06-13",27.9739,28.1818,27.6619,28.0085,483500.0],["2017-06-14",27.6965,28.2165,27.2806,28.1818,521300.0],["2017-06-15",27.8352,28.3898,27.8005,28.0778,476800.0],["2017-06-16",27.5926,28.0085,27.4192,27.6966,1293400.0],["2017-06-19",27.8699,27.9739,27.4192,27.5926,471000.0],["2017-06-20",27.5232,27.5232,27.1766,27.2113,312900.0],["2017-06-21",27.2806,27.4262,26.9547,27.0033,544200.0],["2017-06-22",26.8993,27.1419,26.6566,26.6913,419400.0],["2017-06-23",26.8299,27.0033,26.622,26.8993,1518600.0],["2017-06-26",27.0033,27.2459,26.5873,26.7953,497000.0],["2017-06-27",26.9339,27.4539,26.6705,26.9686,478800.0],["2017-06-28",27.1419,27.6272,27.1419,27.5232,548500.0],["2017-06-29",27.9739,28.1818,27.5163,27.9739,587500.0],["2017-06-30",27.9739,28.0085,26.6566,27.1766,2200300.0],["2017-07-03",27.2113,28.0432,27.2113,27.6619,873600.0],["2017-07-05",27.3499,27.5579,26.83,27.1419,1850900.0],["2017-07-06",26.8646,27.2806,26.2823,26.3793,1540600.0],["2017-07-07",26.4486,26.7121,26.31,26.5526,1524600.0],["2017-07-10",26.4486,26.6566,26.206,26.31,1000600.0],["2017-07-11",26.1713,26.2407,25.8247,26.1367,918000.0],["2017-07-12",25.9287,26.4001,25.9287,26.1713,772600.0],["2017-07-13",26.1367,26.414,26.0327,26.102,575100.0],["2017-07-14",25.79,26.206,25.582,25.998,642700.0],["2017-07-17",25.998,26.414,25.8594,25.9287,537800.0],["2017-07-18",25.686,26.0673,25.6167,25.9634,485000.0],["2017-07-19",25.9633,26.2407,25.8594,25.998,430900.0],["2017-07-20",25.9634,26.1713,25.8247,25.9634,588500.0],["2017-07-21",26.0673,26.102,25.686,25.7554,605300.0],["2017-07-24",25.7207,26.1575,25.7207,26.0327,473300.0],["2017-07-25",26.4833,26.7121,26.31,26.5526,971400.0],["2017-07-26",26.4486,26.5388,25.5474,25.6167,719400.0],["2017-07-27",24.6461,25.6167,23.7449,24.9928,812700.0],["2017-07-28",24.8541,25.0621,23.9182,23.9528,1135300.0],["2017-07-31",23.9875,24.1608,23.7449,23.9182,2207300.0],["2017-08-01",24.0568,24.0915,23.6894,23.9182,744200.0],["2017-08-02",23.8488,24.1608,23.6755,24.1262,701300.0],["2017-08-03",24.0915,24.2856,23.9182,23.9528,585200.0],["2017-08-04",24.1608,24.3341,23.9528,24.1955,488300.0],["2017-08-07",24.0915,24.2648,23.9528,23.9875,712800.0],["2017-08-08",23.8835,24.1123,23.5715,23.6062,796800.0],["2017-08-09",23.3289,23.3982,22.9129,23.0862,783500.0],["2017-08-10",22.9476,23.0169,22.3236,22.4276,948500.0],["2017-08-11",22.5316,22.6356,21.9839,22.2196,843800.0],["2017-08-14",22.4276,23.2249,22.393,23.1209,960100.0],["2017-08-15",23.3289,23.6755,23.0169,23.0516,973300.0],["2017-08-16",23.0862,23.2596,22.8783,23.1209,822400.0],["2017-08-17",22.9129,23.1902,22.8228,22.9822,1972600.0],["2017-08-18",22.7396,22.9476,22.5871,22.7049,1147600.0],["2017-08-21",22.6356,22.9129,22.4623,22.8089,813500.0],["2017-08-22",22.9476,23.0862,22.8228,22.9822,875000.0],["2017-08-23",22.7743,23.1556,22.7743,22.9822,595900.0],["2017-08-24",23.1209,23.1209,22.9129,23.0516,496000.0],["2017-08-25",23.0516,23.4329,23.0516,23.3636,499900.0],["2017-08-28",23.3982,23.5923,23.2249,23.3289,1015700.0],["2017-08-29",23.0516,23.5022,22.9476,23.3636,829500.0],["2017-08-30",23.4329,23.5369,23.1902,23.3289,819400.0],["2017-08-31",23.4329,23.627,23.1972,23.2596,694300.0],["2017-09-01",23.3289,23.6062,23.2526,23.4675,555200.0],["2017-09-05",23.2596,23.3635,22.8644,22.9129,807800.0],["2017-09-06",23.0516,23.1556,22.7396,22.8783,785200.0],["2017-09-07",22.8642,22.9693,22.199,22.5141,818600.0],["2017-09-08",22.4091,23.1093,22.374,22.8642,872000.0],["2017-09-11",23.1444,23.5295,23.1444,23.3544,969700.0],["2017-09-12",23.4595,24.3699,23.4595,24.2648,877400.0],["2017-09-13",24.0197,24.3699,24.0197,24.1948,753200.0],["2017-09-14",24.2998,24.3348,23.8096,23.8797,641700.0],["2017-09-15",23.8797,24.1948,23.8096,24.0897,2439800.0],["2017-09-18",24.1248,24.685,24.0897,24.5449,710300.0],["2017-09-19",24.4749,24.776,24.3698,24.72,1350800.0],["2017-09-20",24.615,24.9581,24.4399,24.8601,832100.0],["2017-09-21",24.825,25.1962,24.804,25.0701,574600.0],["2017-09-22",24.8951,25.1052,24.8601,25.0001,586400.0],["2017-09-25",24.9301,25.2802,24.825,25.0701,543500.0],["2017-09-26",25.0351,25.5253,24.9651,25.3853,679400.0],["2017-09-27",25.7004,26.2256,25.5603,25.9805,1019500.0],["2017-09-28",26.0855,26.2256,25.6654,26.1906,503800.0],["2017-09-29",26.2256,26.5057,25.9805,26.0155,793400.0],["2017-10-02",26.1206,26.3306,25.8054,26.3306,832500.0],["2017-10-03",26.3306,26.3657,25.7704,26.1206,760600.0],["2017-10-04",25.9105,26.1906,25.7004,25.7704,537200.0],["2017-10-05",25.7704,26.1556,25.6094,26.1206,450500.0],["2017-10-06",26.0855,26.3306,25.9805,26.0855,471700.0],["2017-10-09",26.1556,26.2606,25.9805,26.0155,291100.0],["2017-10-10",26.1906,26.5057,25.9805,26.2256,414900.0],["2017-10-11",26.1206,26.2956,25.9105,25.9805,361400.0],["2017-10-12",25.9805,26.1556,25.9105,26.1206,555600.0],["2017-10-13",25.9105,26.2256,25.7354,25.8755,429600.0],["2017-10-16",25.9455,26.2466,25.7704,26.0155,417300.0],["2017-10-17",26.1206,26.1206,25.5953,25.7004,383200.0],["2017-10-18",25.8404,26.1906,25.8404,26.0855,392200.0],["2017-10-19",25.7704,26.2956,25.7004,26.1906,360400.0],["2017-10-20",26.5407,26.6108,25.9455,26.2256,360100.0],["2017-10-23",26.2256,26.2256,25.6794,25.7354,407900.0],["2017-10-24",25.9805,26.1206,25.7704,25.9805,451400.0],["2017-10-25",26.0155,26.0856,25.4203,25.7354,650300.0],["2017-10-26",25.7004,25.9805,25.2452,25.9105,697700.0],["2017-10-27",25.7704,26.2816,25.7704,26.1556,636900.0],["2017-10-30",26.0155,26.1066,24.9301,25.1052,782500.0],["2017-10-31",25.1752,25.4903,25.0351,25.1752,1674400.0],["2017-11-01",25.3152,25.4763,24.755,25.0001,613500.0],["2017-11-02",24.9301,25.3152,24.72,25.2802,540900.0],["2017-11-03",25.2802,25.3503,25.0351,25.2102,512800.0],["2017-11-06",25.1052,25.2802,25.0001,25.1402,463000.0],["2017-11-07",25.1402,25.4343,24.2998,24.3348,626500.0],["2017-11-08",24.1598,24.1598,23.8446,24.0897,547200.0],["2017-11-09",23.9497,24.1598,23.5295,23.8446,618500.0],["2017-11-10",23.9147,24.1248,23.8096,23.9147,545700.0],["2017-11-13",23.6696,24.3348,23.5295,24.3348,475700.0],["2017-11-14",24.0897,24.4399,24.0897,24.4049,525200.0],["2017-11-15",24.0197,24.65,23.9847,24.4399,537100.0],["2017-11-16",24.4749,24.8601,24.1598,24.79,810300.0],["2017-11-17",24.6149,24.86,24.3839,24.72,438500.0],["2017-11-20",24.685,24.8601,24.5099,24.825,515200.0],["2017-11-21",24.9301,24.9651,24.755,24.9651,439900.0],["2017-11-22",24.9301,25.1752,24.8811,24.9301,467400.0],["2017-11-24",25.0001,25.0001,24.5099,24.5449,168100.0],["2017-11-27",24.615,24.776,24.4049,24.4749,466500.0],["2017-11-28",24.5099,25.4553,24.4399,25.4203,731200.0],["2017-11-29",25.6304,26.6108,25.4553,26.5407,710000.0],["2017-11-30",26.6458,26.8208,26.1556,26.2956,710900.0],["2017-12-01",26.2956,26.4007,25.1402,26.0155,762400.0],["2017-12-04",26.4707,26.9259,26.2956,26.3306,727000.0],["2017-12-05",26.4007,26.5057,25.3853,25.4203,614900.0],["2017-12-06",25.4203,25.5954,25.0701,25.2102,502900.0],["2017-12-07",25.2738,25.6627,25.0617,25.2385,542500.0],["2017-12-08",25.4859,25.4859,24.7083,24.7436,567600.0],["2017-12-11",24.8143,24.8143,24.4962,24.6022,549200.0],["2017-12-12",24.7436,25.1324,24.6022,24.885,560600.0],["2017-12-13",24.779,25.3445,24.7436,24.8497,761500.0],["2017-12-14",24.8496,25.0829,24.0366,24.178,986600.0],["2017-12-15",24.2841,25.4152,24.2841,25.0264,2603100.0],["2017-12-18",25.2385,25.5213,25.1183,25.4859,718900.0],["2017-12-19",25.5566,25.804,25.295,25.3799,829100.0],["2017-12-20",25.6273,25.6273,24.885,25.1678,763900.0],["2017-12-21",25.2031,25.5566,25.2031,25.4859,508300.0],["2017-12-22",25.5566,25.592,25.1324,25.2031,425200.0],["2017-12-26",25.2385,25.4506,24.991,25.2031,460100.0],["2017-12-27",25.1324,25.2031,24.7648,24.8143,514700.0],["2017-12-28",24.8496,24.9203,24.6022,24.9203,445500.0],["2017-12-29",24.9557,25.0264,24.5527,24.5669,764100.0],["2018-01-02",24.991,24.991,24.4255,24.6376,651000.0],["2018-01-03",24.6729,24.7436,24.4255,24.6376,549400.0],["2018-01-04",24.885,25.0264,24.5669,24.5669,449500.0],["2018-01-05",24.7083,24.7295,24.4608,24.6022,464100.0],["2018-01-08",24.6022,24.8496,24.4113,24.7789,490900.0],["2018-01-09",24.8143,25.2738,24.7648,24.7789,522700.0],["2018-01-10",24.8497,25.804,24.8143,25.3092,580300.0],["2018-01-11",25.3799,26.0868,25.3445,26.0515,570000.0],["2018-01-12",26.1222,26.2636,25.8747,26.0868,411000.0],["2018-01-16",26.2636,26.2989,25.6273,25.804,548300.0],["2018-01-17",25.9454,26.0515,25.4506,25.9808,517500.0],["2018-01-18",25.8747,26.0515,25.592,25.6273,451600.0],["2018-01-19",25.5213,26.0161,25.5213,26.0161,485700.0],["2018-01-22",25.9808,26.0515,25.6273,26.0161,451100.0],["2018-01-23",25.8747,26.0868,25.4506,25.9454,511000.0],["2018-01-24",26.0868,26.0868,25.1678,25.4506,750500.0],["2018-01-25",25.4859,25.7899,25.2031,25.592,907400.0],["2018-01-26",25.6626,25.6626,25.0971,25.3799,504100.0],["2018-01-29",25.2385,25.7333,25.1324,25.4859,842100.0],["2018-01-30",25.4859,26.1929,25.3799,26.0161,800400.0],["2018-01-31",26.0161,26.0868,25.6626,26.0161,3331800.0],["2018-02-01",25.804,26.1575,25.5425,26.1222,694600.0],["2018-02-02",26.1222,26.2989,25.5071,25.6626,681400.0],["2018-02-05",25.3445,25.804,24.2841,24.3548,1137100.0],["2018-02-06",23.9306,24.6729,23.7539,24.4962,1045400.0],["2018-02-07",24.3548,24.8496,24.0508,24.6022,523500.0],["2018-02-08",24.6729,24.6729,23.7892,23.7892,698500.0],["2018-02-09",24.072,24.5881,23.7892,24.3548,1021200.0],["2018-02-12",24.4608,24.991,24.1073,24.8497,980500.0],["2018-02-13",24.7436,25.1324,24.6022,25.0617,826100.0],["2018-02-14",24.9203,25.7475,24.885,25.6273,642100.0],["2018-02-15",25.8394,25.9101,25.5919,25.804,514300.0],["2018-02-16",25.6626,26.405,25.6626,26.1929,642500.0],["2018-02-20",26.1222,26.5322,25.9101,26.1929,1012800.0],["2018-02-21",26.1575,27.2533,26.1292,26.7231,1229000.0],["2018-02-22",26.8998,26.9564,26.0161,26.1575,1069800.0],["2018-02-23",26.3343,26.5464,25.592,26.5464,638600.0],["2018-02-26",26.5817,26.5817,26.1222,26.5817,346300.0],["2018-02-27",26.5463,26.8291,25.7687,25.804,542300.0],["2018-02-28",25.9808,26.0161,25.0617,25.0971,562400.0],["2018-03-01",25.0617,25.4859,24.885,25.0971,668200.0],["2018-03-02",24.991,25.804,24.885,25.6626,544200.0],["2018-03-05",25.4859,26.5463,25.3092,26.3343,613800.0],["2018-03-06",26.3696,26.617,25.9454,26.405,531800.0],["2018-03-07",26.1222,26.9352,26.1222,26.6877,726100.0],["2018-03-08",26.8233,26.8233,26.1456,26.4309,415700.0],["2018-03-09",26.7163,26.7876,26.5023,26.5379,737800.0],["2018-03-12",26.6806,26.7519,26.1812,26.6806,511000.0],["2018-03-13",26.6806,26.7519,26.4309,26.5379,559500.0],["2018-03-14",26.7163,26.7163,26.1598,26.3596,636200.0],["2018-03-15",26.4309,26.5736,26.2026,26.5379,492800.0],["2018-03-16",26.5379,27.1443,26.5023,26.8233,2252200.0],["2018-03-19",26.8233,26.9303,26.2169,26.6806,351800.0],["2018-03-20",26.6806,26.7876,26.3596,26.3596,298000.0],["2018-03-21",26.3239,26.5379,26.06,26.2169,365800.0],["2018-03-22",25.9316,26.1812,25.4322,25.4322,472900.0],["2018-03-23",25.4678,25.4678,24.5761,24.6118,549000.0],["2018-03-26",25.0041,25.2895,24.7188,25.2182,509900.0],["2018-03-27",25.2895,25.3608,24.7188,24.9328,750200.0],["2018-03-28",25.0042,25.2182,24.7188,24.9685,543000.0],["2018-03-29",25.1112,25.3608,25.0042,25.1468,418000.0],["2018-04-02",25.1112,25.2895,24.3621,24.5048,553100.0],["2018-04-03",24.6831,24.9685,24.4691,24.7901,557200.0],["2018-04-04",24.4691,25.1825,24.4691,25.0755,518600.0],["2018-04-05",25.1468,25.2538,24.8971,25.1468,296400.0],["2018-04-06",24.9685,25.1468,24.2194,24.4691,361000.0],["2018-04-09",24.5405,25.0041,24.4334,24.4691,380000.0],["2018-04-10",24.7901,24.8615,24.5405,24.8258,354500.0],["2018-04-11",24.6118,24.7545,24.4548,24.5048,491500.0],["2018-04-12",24.6831,25.2182,24.6118,25.0042,320200.0],["2018-04-13",25.1825,25.1825,24.4691,24.6118,394800.0],["2018-04-16",24.7545,24.8615,24.5761,24.7901,315200.0],["2018-04-17",24.9685,25.0398,24.2551,24.5048,360500.0],["2018-04-18",24.5048,24.7188,24.2551,24.2551,351500.0],["2018-04-19",24.2551,24.5761,24.2551,24.5048,447700.0],["2018-04-20",24.4334,24.7545,24.4334,24.5761,419500.0],["2018-04-23",24.6475,25.0755,24.6475,24.9328,325100.0],["2018-04-24",25.0398,25.5035,24.9328,25.1825,371500.0],["2018-04-25",25.0755,25.2538,24.7759,24.8971,430100.0],["2018-04-26",24.8615,25.0041,24.5404,24.6118,404400.0],["2018-04-27",24.5048,24.7188,24.4691,24.6118,419100.0],["2018-04-30",24.7188,24.7188,24.2194,24.2194,1608400.0],["2018-05-01",24.1838,24.5405,23.8271,24.4334,600200.0],["2018-05-02",24.3621,24.7545,24.1481,24.4691,476200.0],["2018-05-03",24.3264,24.4334,23.9341,24.1838,410600.0],["2018-05-04",24.0411,24.7545,23.9341,24.5048,439100.0],["2018-05-07",24.5048,24.7545,24.2194,24.5405,464500.0],["2018-05-08",24.5048,24.9114,24.5048,24.8258,341200.0],["2018-05-09",24.9328,25.1825,24.7901,24.9328,605300.0],["2018-05-10",24.8971,25.1397,24.6475,24.9685,382100.0],["2018-05-11",24.9685,25.0755,24.8971,24.9685,276500.0],["2018-05-14",25.0398,25.0755,24.7545,24.9328,427900.0],["2018-05-15",24.9685,25.4679,24.9685,25.3252,498300.0],["2018-05-16",25.2895,25.6105,25.2039,25.5035,320300.0],["2018-05-17",25.4322,25.6676,25.1468,25.6462,254600.0],["2018-05-18",25.7532,25.8459,25.5749,25.6105,547500.0],["2018-05-21",25.5749,26.2526,25.5749,26.2169,1658200.0],["2018-05-22",26.1099,26.6806,26.0029,26.4666,1055800.0],["2018-05-23",26.2882,26.4666,26.0386,26.1099,474500.0],["2018-05-24",26.0386,26.3952,25.5749,26.2526,516700.0],["2018-05-25",26.1099,26.5379,26.0742,26.3596,500900.0],["2018-05-29",26.0742,26.3952,25.7889,25.9672,516800.0],["2018-05-30",26.1812,26.5379,26.0814,26.3953,576300.0],["2018-05-31",26.3952,26.5379,26.0029,26.0029,531300.0],["2018-06-01",26.3239,26.6093,26.2526,26.3953,421000.0],["2018-06-04",26.3239,26.5379,26.1456,26.5023,575400.0],["2018-06-05",26.5379,26.5736,26.0029,26.1099,445500.0],["2018-06-06",26.2882,26.7163,26.2526,26.7163,443300.0],["2018-06-07",26.7451,26.925,26.6371,26.8171,318800.0],["2018-06-08",26.8531,26.997,26.7451,26.925,396600.0],["2018-06-11",26.8891,26.9611,26.3851,26.5291,539400.0],["2018-06-12",26.6371,26.6731,26.2411,26.3491,333600.0],["2018-06-13",26.4571,26.7811,26.1331,26.4571,452200.0],["2018-06-14",26.5651,26.5651,26.1691,26.4571,511100.0],["2018-06-15",26.4211,26.6011,26.1331,26.4931,2395500.0],["2018-06-18",26.3131,26.7811,26.2771,26.7091,664700.0],["2018-06-19",26.5291,27.2706,26.4931,27.177,625300.0],["2018-06-20",27.285,27.573,27.285,27.465,653300.0],["2018-06-21",27.501,27.8825,27.285,27.645,652800.0],["2018-06-22",27.717,27.9329,27.357,27.501,989200.0],["2018-06-25",27.429,27.609,27.1194,27.285,536300.0],["2018-06-26",27.249,27.249,26.6731,27.105,542500.0],["2018-06-27",26.997,27.105,26.4571,26.4931,489200.0],["2018-06-28",26.4931,26.7451,26.3707,26.4571,565300.0],["2018-06-29",26.6371,26.7811,26.1331,26.2051,724600.0],["2018-07-02",25.9532,26.4427,25.9532,26.3131,593800.0],["2018-07-03",26.4931,26.6587,26.3131,26.3491,310100.0],["2018-07-05",26.5291,26.7811,26.3131,26.7451,369600.0],["2018-07-06",26.7811,27.0906,26.6011,26.925,391500.0],["2018-07-09",27.033,27.537,27.033,27.465,439600.0],["2018-07-10",27.393,27.537,26.9107,27.105,599900.0],["2018-07-11",26.9251,27.177,26.7811,26.8531,437800.0],["2018-07-12",27.069,27.069,26.0971,26.1691,555700.0],["2018-07-13",26.1691,26.1691,25.5212,25.5572,637000.0],["2018-07-16",25.5212,25.7732,25.3988,25.5572,646200.0],["2018-07-17",25.5212,25.6652,25.3772,25.4132,442700.0],["2018-07-18",25.4492,25.5932,25.3052,25.5212,794100.0],["2018-07-19",25.5212,26.0611,25.3772,25.9892,434300.0],["2018-07-20",25.9892,26.4211,25.9172,26.2771,360700.0],["2018-07-23",26.2051,26.9251,26.2051,26.7307,428000.0],["2018-07-24",26.7451,26.8171,26.4571,26.6371,428300.0],["2018-07-25",26.5291,26.5291,25.0173,26.0971,562400.0],["2018-07-26",26.3131,27.141,26.2411,27.069,907300.0],["2018-07-27",27.141,27.213,26.6731,26.997,667500.0],["2018-07-30",27.033,27.357,26.8171,26.997,549500.0],["2018-07-31",27.105,27.105,25.3412,26.6011,2591600.0],["2018-08-01",26.7811,27.105,26.6587,27.069,608200.0],["2018-08-02",26.997,27.825,26.8531,27.681,564600.0],["2018-08-03",26.997,27.8106,26.997,27.249,412700.0],["2018-08-06",27.285,27.465,27.0906,27.357,299900.0],["2018-08-07",27.357,27.681,27.3426,27.429,272400.0],["2018-08-08",27.393,27.7386,27.213,27.681,251000.0],["2018-08-09",27.609,27.825,27.429,27.537,387600.0],["2018-08-10",27.321,27.717,27.285,27.573,230100.0],["2018-08-13",27.537,27.825,27.429,27.573,366200.0],["2018-08-14",27.645,28.4009,27.645,28.1129,455000.0],["2018-08-15",27.9689,28.1129,27.5226,27.681,472200.0],["2018-08-16",27.681,28.2569,27.573,28.0409,257300.0],["2018-08-17",27.9689,28.3289,27.7962,28.2929,234600.0],["2018-08-20",28.3289,28.4009,28.0409,28.2929,281500.0],["2018-08-21",28.4009,28.7609,28.2209,28.6169,232600.0],["2018-08-22",28.5449,28.6889,28.3649,28.6169,287700.0],["2018-08-23",28.5809,28.6169,28.2569,28.4729,239600.0],["2018-08-24",28.5089,28.6529,28.3649,28.4369,214100.0],["2018-08-27",28.5089,28.6889,28.1705,28.2209,262600.0],["2018-08-28",28.1489,28.1849,27.825,28.0049,314800.0],["2018-08-29",28.0049,28.2929,27.8969,28.1849,323900.0],["2018-08-30",28.1489,28.3289,27.9185,28.0409,204800.0],["2018-08-31",28.0409,28.4369,27.8969,28.3649,331600.0],["2018-09-04",28.3289,28.4369,28.0625,28.3289,263000.0],["2018-09-05",28.3649,28.4369,28.1849,28.3289,285700.0],["2018-09-06",28.2929,28.5089,28.2209,28.2929,290800.0],["2018-09-07",28.3289,28.3649,28.0985,28.3289,287000.0],["2018-09-10",28.4009,28.5449,28.2569,28.2569,197400.0],["2018-09-11",28.2569,28.3649,28.1129,28.1849,246900.0],["2018-09-12",28.2209,28.2209,27.753,27.9689,354600.0],["2018-09-13",28.0343,28.1069,27.5622,27.6348,288100.0],["2018-09-14",27.7075,28.3248,27.5985,28.0343,497100.0],["2018-09-17",28.0706,28.1796,27.5985,27.6712,451200.0],["2018-09-18",27.7075,27.7075,27.417,27.417,379300.0],["2018-09-19",27.417,27.9254,27.417,27.5259,444500.0],["2018-09-20",27.6712,27.9617,27.6348,27.8527,604500.0],["2018-09-21",27.7438,28.0343,27.4896,27.6348,1535800.0],["2018-09-24",27.6348,27.6348,26.9086,27.1628,323600.0],["2018-09-25",27.2354,27.3443,27.0901,27.2354,343100.0],["2018-09-26",27.308,27.3443,26.3276,26.4365,530100.0],["2018-09-27",26.5454,26.7633,26.2549,26.2912,395300.0],["2018-09-28",26.2549,26.56,26.1823,26.4002,526200.0],["2018-10-01",26.6471,26.7561,25.9136,25.9789,470000.0],["2018-10-02",25.9644,26.0443,25.6666,25.7901,567800.0],["2018-10-03",25.8555,26.422,25.703,26.3711,1153200.0],["2018-10-04",26.3348,26.6399,25.87,26.2186,599800.0],["2018-10-05",26.3566,26.3711,25.9354,26.0153,342100.0],["2018-10-08",25.9935,26.3857,25.8119,26.2622,266300.0],["2018-10-09",26.1896,26.3276,26.0225,26.2113,387800.0],["2018-10-10",26.2113,26.5527,25.8046,25.8192,396600.0],["2018-10-11",25.7683,25.8482,24.9985,25.013,495500.0],["2018-10-12",25.2381,25.5432,23.742,24.432,720800.0],["2018-10-15",24.3811,24.8968,24.2649,24.708,432800.0],["2018-10-16",24.7733,24.9621,24.2649,24.9258,406000.0],["2018-10-17",24.7878,25.2744,24.5482,25.0493,338200.0],["2018-10-18",24.9839,25.151,24.57,24.6571,383800.0],["2018-10-19",24.5336,24.9041,24.3521,24.4973,431700.0],["2018-10-22",24.57,24.7951,23.8437,24.0035,352500.0],["2018-10-23",23.6621,24.3012,23.6621,23.9163,473700.0],["2018-10-24",23.7928,23.8364,22.9431,22.9939,663600.0],["2018-10-25",22.7615,23.7057,22.5872,23.3208,939300.0],["2018-10-26",22.9649,23.3135,22.5219,23.1319,582000.0],["2018-10-29",23.2772,24.1923,23.2772,23.8873,584700.0],["2018-10-30",23.9962,24.4029,23.8146,24.1996,569500.0],["2018-10-31",24.4901,24.4973,24.018,24.0906,806800.0],["2018-11-01",24.2359,24.6789,24.1342,24.6135,533300.0],["2018-11-02",24.8242,25.0784,24.6063,25.0493,615000.0],["2018-11-05",25.0566,25.5286,24.9621,25.4996,892700.0],["2018-11-06",25.5069,25.732,25.2309,25.6739,512500.0],["2018-11-07",25.6812,25.87,25.0275,25.3689,419900.0],["2018-11-08",25.2163,25.5359,25.1437,25.4633,358800.0],["2018-11-09",25.3907,25.5141,24.875,25.0203,390800.0],["2018-11-12",25.0348,25.5286,24.9404,24.9694,402300.0],["2018-11-13",25.0493,25.4923,24.9985,25.2381,369400.0],["2018-11-14",25.427,25.6231,24.7152,25.0929,404300.0],["2018-11-15",24.8532,25.7756,24.7588,25.6666,396200.0],["2018-11-16",25.427,25.7756,25.318,25.7538,473600.0],["2018-11-19",25.7538,26.1315,25.3979,25.5504,502600.0],["2018-11-20",25.1728,25.5577,24.7878,24.8459,601200.0],["2018-11-21",24.8895,25.4124,24.7225,24.9767,308400.0],["2018-11-23",24.7951,25.4633,24.7733,25.2527,209300.0],["2018-11-26",25.5214,25.9717,25.4415,25.4996,421900.0],["2018-11-27",25.4488,25.7247,25.3907,25.7175,360200.0],["2018-11-28",25.7247,25.9572,25.1292,25.9281,382600.0],["2018-11-29",25.7538,26.0734,25.5504,25.9426,344200.0],["2018-11-30",25.8337,26.3929,25.8337,26.2694,496300.0],["2018-12-03",26.4728,26.4728,25.7465,26.1823,430900.0],["2018-12-04",26.1242,26.2186,24.6281,24.7661,577100.0],["2018-12-06",24.3957,24.708,24.1342,24.599,528100.0],["2018-12-07",24.5191,25.013,24.3376,24.6353,446800.0],["2018-12-10",24.6208,24.6208,23.8945,24.0979,425000.0],["2018-12-11",24.3666,24.5409,23.6113,23.6185,646800.0],["2018-12-12",24.0107,24.3521,23.6766,24.1778,489300.0],["2018-12-13",24.3612,24.4052,23.6568,23.6861,392000.0],["2018-12-14",23.5247,23.9723,23.1358,23.1945,427700.0],["2018-12-17",23.1798,23.7302,22.9524,23.2459,637100.0],["2018-12-18",23.4147,23.7008,22.6515,22.6735,460000.0],["2018-12-19",22.6369,23.1138,21.8004,21.8591,676300.0],["2018-12-20",21.7196,22.38,21.7196,22.2113,771700.0],["2018-12-21",22.1452,22.6735,21.6536,21.727,1805700.0],["2018-12-24",21.5068,22.0425,21.4115,21.4335,425200.0],["2018-12-26",21.6169,22.4754,21.3968,22.4167,662400.0],["2018-12-27",22.0205,23.3339,21.3748,22.3213,624600.0],["2018-12-28",22.4461,22.9597,22.3287,22.6515,658500.0],["2018-12-31",22.8056,22.8937,22.4167,22.8276,605400.0],["2019-01-02",22.6735,23.3926,22.5048,23.3413,472700.0],["2019-01-03",23.2312,23.6348,22.9891,23.1798,510900.0],["2019-01-04",23.5174,23.987,23.51,23.8182,455400.0],["2019-01-07",23.7008,24.1778,23.5394,23.943,481400.0],["2019-01-08",24.1851,24.508,23.7522,24.486,487900.0],["2019-01-09",24.486,24.5813,24.0971,24.4713,636900.0],["2019-01-10",24.3686,24.5667,24.1337,24.5373,347500.0],["2019-01-11",24.4052,24.8308,24.2732,24.7868,485100.0],["2019-01-14",24.6327,25.0803,24.574,24.9042,443400.0],["2019-01-15",24.8749,25.1977,24.5153,24.9262,310600.0],["2019-01-16",25.161,25.5279,24.9482,25.4765,344400.0],["2019-01-17",25.3518,25.616,25.2197,25.4839,624400.0],["2019-01-18",25.4986,25.8361,25.3225,25.7407,565400.0],["2019-01-22",25.4545,25.7407,25.2931,25.5352,433700.0],["2019-01-23",25.5719,25.6306,25.183,25.3885,311900.0],["2019-01-24",25.2638,25.5132,24.9482,25.2638,349800.0],["2019-01-25",25.4619,25.5793,25.161,25.4545,422700.0],["2019-01-28",25.3445,25.8214,25.2271,25.6967,497100.0],["2019-01-29",25.1757,25.9241,25.1757,25.7994,414500.0],["2019-01-30",25.9021,26.1003,25.6747,25.8875,422700.0],["2019-01-31",25.7114,25.9755,25.3591,25.9535,949100.0],["2019-02-01",26.0489,26.3791,26.0489,26.2764,433000.0],["2019-02-04",26.2617,26.7166,26.0929,26.6506,401300.0],["2019-02-05",26.6726,26.8047,26.3938,26.6212,442900.0],["2019-02-06",26.5112,26.7093,26.3057,26.6139,307600.0],["2019-02-07",26.6799,27.1055,26.5845,26.856,637000.0],["2019-02-08",26.7973,26.9661,26.3938,26.3938,382200.0],["2019-02-11",26.5405,27.1349,26.4891,27.1275,770300.0],["2019-02-12",27.2449,27.4504,27.2009,27.333,336300.0],["2019-02-13",27.3403,27.6485,27.2082,27.5605,405600.0],["2019-02-14",27.2963,27.4944,27.1422,27.1716,547000.0],["2019-02-15",27.333,27.7879,27.333,27.7659,1256400.0],["2019-02-19",27.5678,28.1475,27.5311,28.0668,511100.0],["2019-02-20",28.0594,28.4116,27.8613,28.4043,416500.0],["2019-02-21",28.3603,28.3749,28.0007,28.2575,276600.0],["2019-02-22",28.2796,28.4483,28.1548,28.4116,426100.0],["2019-02-25",28.5657,28.7198,28.1621,28.2429,429400.0],["2019-02-26",28.0961,28.2209,27.7806,27.7953,316300.0],["2019-02-27",27.7879,28.1548,27.6779,28.1548,261700.0],["2019-02-28",28.1622,28.3383,28.0814,28.1695,267600.0],["2019-03-01",28.3749,28.4263,28.0081,28.2869,444400.0],["2019-03-04",28.2942,28.4043,27.9347,28.2355,659200.0],["2019-03-05",28.2355,28.3236,27.876,28.2355,313800.0],["2019-03-06",28.1328,28.2575,27.6192,27.6852,502900.0],["2019-03-07",27.663,27.8777,27.2706,27.3816,708900.0],["2019-03-08",27.2483,27.663,27.2483,27.5001,498700.0],["2019-03-11",27.626,27.7148,27.3964,27.7148,359600.0],["2019-03-12",27.7074,27.8703,27.4779,27.5223,340600.0],["2019-03-13",27.6037,27.8185,27.4927,27.5815,507600.0],["2019-03-14",27.5593,27.8333,27.4557,27.7296,310300.0],["2019-03-15",27.6408,28.0406,26.8781,27.7444,1470000.0],["2019-03-18",27.8777,28.2257,27.8259,28.1517,417000.0],["2019-03-19",28.2701,28.2701,27.5889,27.6334,405900.0],["2019-03-20",27.5815,27.8555,26.9966,27.0336,513000.0],["2019-03-21",26.8633,27.2113,26.6264,26.7152,906300.0],["2019-03-22",26.4412,26.4412,25.2417,25.3676,451700.0],["2019-03-25",25.375,25.7082,25.1011,25.5379,374900.0],["2019-03-26",25.7082,26.3302,25.7082,26.3154,364000.0],["2019-03-27",26.2561,26.7004,26.108,26.4931,383800.0],["2019-03-28",26.4931,26.9003,26.382,26.8929,312900.0],["2019-03-29",27.1225,27.1743,26.7374,26.8337,371000.0],["2019-04-01",27.041,27.389,26.8781,27.2854,567000.0],["2019-04-02",27.1669,27.3668,27.0484,27.1817,262200.0],["2019-04-03",27.5075,27.6926,27.1965,27.3372,262500.0],["2019-04-04",27.389,27.8703,27.389,27.8481,447200.0],["2019-04-05",27.8407,28.085,27.5963,28.0554,203800.0],["2019-04-08",27.9814,28.2331,27.8037,28.1517,301800.0],["2019-04-09",28.011,28.2109,27.6556,27.7074,385800.0],["2019-04-10",27.6704,28.0924,27.5815,28.0776,266200.0],["2019-04-11",28.2109,28.3886,28.0258,28.0776,292800.0],["2019-04-12",28.3146,28.6478,27.9814,28.5293,403500.0],["2019-04-15",28.5367,28.6404,28.085,28.2331,203000.0],["2019-04-16",28.3072,28.7218,28.1369,28.7218,291400.0],["2019-04-17",28.7662,28.7959,28.3738,28.7218,250800.0],["2019-04-18",28.5737,28.7736,28.2405,28.322,333500.0],["2019-04-22",28.3146,28.359,27.8925,28.085,227900.0],["2019-04-23",28.0998,28.8255,27.9369,28.7218,422000.0],["2019-04-24",28.5811,28.8403,28.2776,28.7292,603100.0],["2019-04-25",28.5885,28.8699,28.1221,28.8477,556100.0],["2019-04-26",28.7292,29.1291,28.5145,29.1143,593500.0],["2019-04-29",29.2179,29.4104,28.944,29.1365,622900.0],["2019-04-30",29.1735,29.3142,28.9143,29.055,1130000.0],["2019-05-01",29.1291,29.2697,28.4627,28.6108,560200.0],["2019-05-02",28.707,28.8403,28.2553,28.6922,631900.0],["2019-05-03",28.7663,29.3364,28.7366,29.3216,496300.0],["2019-05-06",28.8625,29.5289,28.4553,29.403,510200.0],["2019-05-07",29.0698,29.2846,28.7218,28.8403,392000.0],["2019-05-08",28.8033,29.0032,28.67,28.6774,324700.0],["2019-05-09",28.433,28.7811,28.2924,28.7144,326900.0],["2019-05-10",28.5737,28.8403,28.2775,28.8181,367300.0],["2019-05-13",28.3812,28.433,27.2557,27.4186,571300.0],["2019-05-14",27.5297,27.9518,27.3668,27.774,515700.0],["2019-05-15",27.426,27.6482,27.041,27.1817,575700.0],["2019-05-16",27.3298,27.5297,27.1299,27.2557,540300.0],["2019-05-17",27.041,27.663,27.041,27.3446,1273400.0],["2019-05-20",27.2706,27.7741,27.2706,27.3816,337200.0],["2019-05-21",27.4038,27.8185,27.2779,27.7666,279000.0],["2019-05-22",27.7074,27.7074,27.389,27.4409,244300.0],["2019-05-23",27.1743,27.2706,26.6486,26.9003,380400.0],["2019-05-24",27.0928,27.6556,27.0928,27.5371,323200.0],["2019-05-28",27.5001,27.5519,27.1373,27.1743,355300.0],["2019-05-29",26.9447,27.4927,26.9447,27.4334,442800.0],["2019-05-30",27.4779,27.5815,26.5153,26.7967,302600.0],["2019-05-31",26.4338,26.6634,26.2265,26.4931,439500.0],["2019-06-03",26.419,26.8855,26.419,26.5523,516600.0],["2019-06-04",27.0114,27.9962,26.7819,27.9073,624900.0],["2019-06-05",27.7815,28.0036,27.2113,27.8851,658600.0],["2019-06-06",27.8037,27.8925,27.2187,27.5223,253600.0],["2019-06-07",27.4779,27.7074,27.3224,27.5741,250000.0],["2019-06-10",27.6186,28.0406,27.4557,27.5593,273900.0],["2019-06-11",27.8259,27.8925,27.5149,27.5815,234300.0],["2019-06-12",27.5741,27.7963,27.352,27.4409,313300.0],["2019-06-13",27.6053,27.7771,27.3512,27.4558,243900.0],["2019-06-14",27.538,27.6351,27.1793,27.4558,294700.0],["2019-06-17",27.4035,27.5455,26.7907,26.9252,456800.0],["2019-06-18",26.9626,27.7398,26.8729,27.7099,279800.0],["2019-06-19",27.6949,28.0387,27.411,27.4558,312700.0],["2019-06-20",27.7024,27.7024,27.1195,27.4035,390800.0],["2019-06-21",27.2391,27.4782,27.0523,27.2017,824500.0],["2019-06-24",27.1643,27.4259,27.0224,27.0448,447600.0],["2019-06-25",27.127,27.2017,26.7608,27.0672,658400.0],["2019-06-26",27.1793,27.3437,26.9925,27.1046,274500.0],["2019-06-27",27.2241,27.5081,27.1868,27.5006,318200.0],["2019-06-28",27.6127,28.091,27.4334,27.7173,760300.0],["2019-07-01",28.1433,28.1433,27.5679,27.7547,408000.0],["2019-07-02",27.7173,27.7472,27.1942,27.396,326900.0],["2019-07-03",27.4633,27.5081,27.3512,27.4932,262100.0],["2019-07-05",27.6576,27.964,27.5903,27.949,242500.0],["2019-07-08",27.7771,27.8295,27.411,27.4409,258800.0],["2019-07-09",27.3437,27.5754,27.1494,27.4259,498800.0],["2019-07-10",27.4558,27.5604,26.9327,27.0224,451400.0],["2019-07-11",27.1046,27.3661,26.9402,27.3437,461100.0],["2019-07-12",27.4707,27.6949,27.269,27.6426,290400.0],["2019-07-15",27.7099,27.7099,26.8729,26.9476,286300.0],["2019-07-16",26.9626,27.1793,26.7683,27.0448,311300.0],["2019-07-17",26.9252,27.1195,26.6936,26.9252,248800.0],["2019-07-18",26.7384,27.3138,26.701,27.112,307400.0],["2019-07-19",27.0523,27.4633,27.0523,27.3437,254000.0],["2019-07-22",27.269,27.2764,26.9551,27.2017,584400.0],["2019-07-23",27.4409,27.5156,27.2017,27.5006,330900.0],["2019-07-24",27.5006,28.375,26.6637,28.3376,617300.0],["2019-07-25",28.4422,28.4422,27.4408,28.1657,486900.0],["2019-07-26",27.7323,28.3376,27.3512,28.3077,346200.0],["2019-07-29",28.3152,28.3675,27.8892,28.0088,239500.0],["2019-07-30",27.7622,28.4198,27.7472,28.3899,363300.0],["2019-07-31",28.3675,28.5842,28.0686,28.091,928100.0],["2019-08-01",28.0013,28.3451,27.112,27.2017,600500.0],["2019-08-02",27.0896,27.1345,26.5964,26.9626,283600.0],["2019-08-05",26.4619,26.5067,25.9836,26.3573,434100.0],["2019-08-06",26.5291,26.8281,26.1256,26.7683,303600.0],["2019-08-07",26.2302,26.6562,26.0285,26.5217,384500.0],["2019-08-08",26.8056,27.4184,26.6711,27.269,468900.0],["2019-08-09",27.2017,27.3512,26.9103,27.2241,242300.0],["2019-08-12",26.8804,26.985,26.8056,26.9402,335100.0],["2019-08-13",26.9626,27.6875,26.9626,27.1793,375700.0],["2019-08-14",26.5142,26.7832,26.0658,26.2302,378700.0],["2019-08-15",26.3498,26.417,26.0733,26.1107,424700.0],["2019-08-16",26.2751,27.0971,26.2751,27.0747,303100.0],["2019-08-19",27.4857,27.6351,27.2764,27.4707,329300.0],["2019-08-20",27.396,27.4857,26.9103,27.0448,387400.0],["2019-08-21",27.2914,27.411,27.0298,27.3213,330700.0],["2019-08-22",27.5305,27.6501,27.2391,27.4035,245500.0],["2019-08-23",27.2316,27.4633,26.4843,26.5815,365800.0],["2019-08-26",26.8281,27.0672,26.5665,27.0373,250200.0],["2019-08-27",27.2466,27.2466,26.4021,26.5815,335000.0],["2019-08-28",26.4918,27.1569,26.4544,27.0373,231300.0],["2019-08-29",27.3063,27.7099,27.3063,27.538,252000.0],["2019-08-30",27.7174,27.7921,27.269,27.5604,259400.0],["2019-09-03",27.2764,27.2914,26.701,26.9028,357400.0],["2019-09-04",27.2466,27.2466,26.8056,27.112,327500.0],["2019-09-05",27.5828,28.2778,27.5305,27.7398,429200.0],["2019-09-06",27.7398,27.7771,27.4782,27.538,267500.0],["2019-09-09",27.7771,28.3451,27.5828,28.2106,340800.0],["2019-09-10",28.3077,28.8532,28.0835,28.8234,302500.0],["2019-09-11",28.8682,29.6454,28.2928,29.5856,538700.0],["2019-09-12",29.5705,30.068,29.2163,29.7967,548700.0],["2019-09-13",29.8494,30.1359,29.5328,29.7891,454300.0],["2019-09-16",29.4424,29.7062,29.2389,29.3896,451800.0],["2019-09-17",29.1861,29.2615,28.8544,29.1786,353600.0],["2019-09-18",29.1936,29.4801,29.0429,29.3745,305000.0],["2019-09-19",29.3369,29.661,29.0881,29.1107,323900.0],["2019-09-20",29.1333,29.465,28.8243,28.9374,1396100.0],["2019-09-23",28.9675,29.3218,28.6585,29.1936,322600.0],["2019-09-24",29.2765,29.3142,28.4097,28.6811,350400.0],["2019-09-25",28.7715,29.3067,28.6132,29.2012,301200.0],["2019-09-26",29.0957,29.1333,28.6886,28.7188,525100.0],["2019-09-27",29.0429,29.4198,28.6585,28.8017,299300.0],["2019-09-30",28.8318,28.8997,28.47,28.5454,337900.0],["2019-10-01",28.8469,28.9072,27.9198,27.9801,354300.0],["2019-10-02",27.6936,27.9574,27.4826,27.7162,442600.0],["2019-10-03",27.6258,27.7238,27.2037,27.6107,284400.0],["2019-10-04",27.7313,28.1384,27.4147,28.1007,344100.0],["2019-10-07",28.0404,28.2816,27.9047,27.9801,284900.0],["2019-10-08",27.558,27.7615,27.3997,27.4976,337300.0],["2019-10-09",27.8595,27.9198,27.5127,27.8218,261300.0],["2019-10-10",27.9348,28.2514,27.8218,28.0253,399300.0],["2019-10-11",28.5605,29.1032,28.3494,28.5981,435100.0],["2019-10-14",28.4022,28.6811,28.2891,28.5605,157800.0],["2019-10-15",28.568,28.9223,28.5077,28.7414,276900.0],["2019-10-16",28.568,28.9223,28.5529,28.7715,251500.0],["2019-10-17",28.9675,28.9901,28.6057,28.8846,308200.0],["2019-10-18",28.7866,29.0881,28.7715,29.0127,246500.0],["2019-10-21",29.3821,29.7213,29.073,29.5479,418200.0],["2019-10-22",29.5856,29.857,29.2163,29.6911,437100.0],["2019-10-23",29.7364,29.9851,29.6158,29.872,442400.0],["2019-10-24",30.1509,30.1509,29.5781,29.9248,284100.0],["2019-10-25",29.9625,30.1359,29.2539,29.8494,469900.0],["2019-10-28",30.0303,30.3921,29.7816,30.2715,507000.0],["2019-10-29",30.2037,30.5429,30.1509,30.4148,402800.0],["2019-10-30",30.2941,30.362,30.0228,30.1057,461800.0],["2019-10-31",29.9022,30.0379,29.3293,29.8042,994700.0],["2019-11-01",29.9625,30.2338,29.8871,30.166,479800.0],["2019-11-04",30.3921,30.4675,30.0228,30.3469,658800.0],["2019-11-05",30.46,30.6786,30.1735,30.3092,461600.0],["2019-11-06",30.2188,30.3092,30.0077,30.2263,547200.0],["2019-11-07",30.6032,30.6409,30.2263,30.3469,275900.0],["2019-11-08",30.2263,30.6107,30.2263,30.5957,323800.0],["2019-11-11",30.3771,30.6183,30.1434,30.2188,243500.0],["2019-11-12",30.2941,30.4147,30.1434,30.264,167400.0],["2019-11-13",29.9323,30.2188,29.774,29.9323,375000.0],["2019-11-14",29.8796,30.0228,29.7891,29.9022,242100.0],["2019-11-15",30.0529,30.0529,29.7514,29.7816,195600.0],["2019-11-18",28.0178,28.8469,27.6032,28.6283,1594100.0],["2019-11-19",28.5982,28.8318,28.5529,28.7263,676200.0],["2019-11-20",28.6434,28.8469,28.1836,28.47,766200.0],["2019-11-21",28.6434,28.6434,28.1233,28.2363,477300.0],["2019-11-22",28.5228,28.6434,28.1308,28.5605,444000.0],["2019-11-25",28.5303,28.8318,28.3796,28.6962,677000.0],["2019-11-26",28.5982,28.8243,28.4323,28.6358,389100.0],["2019-11-27",28.6886,28.8243,28.5379,28.6132,342900.0],["2019-11-29",28.5002,28.7866,28.3871,28.5454,196900.0],["2019-12-02",28.7489,28.8168,28.4549,28.5002,455200.0],["2019-12-03",28.0705,28.47,27.8067,28.1308,460700.0],["2019-12-04",28.3343,28.5906,28.176,28.4776,499500.0],["2019-12-05",28.5831,28.6358,28.3343,28.4323,297500.0],["2019-12-06",28.7263,28.9298,28.5982,28.6208,400300.0],["2019-12-09",28.4776,28.6358,28.4248,28.4323,347900.0],["2019-12-10",28.5303,28.7489,28.3042,28.7489,324700.0],["2019-12-11",28.8092,28.8318,28.4474,28.6057,285100.0],["2019-12-12",28.7807,29.4426,28.7046,29.4197,564200.0],["2019-12-13",29.2219,29.473,28.9328,29.1611,327100.0],["2019-12-16",29.4502,29.6556,29.3361,29.3741,574200.0],["2019-12-17",29.3741,29.6023,29.2448,29.5567,334300.0],["2019-12-18",29.5719,29.6023,29.3513,29.5339,302600.0],["2019-12-19",29.4578,29.7165,29.4578,29.6023,555100.0],["2019-12-20",29.6404,29.7545,29.5034,29.5415,1160900.0],["2019-12-23",29.6936,29.6936,29.1306,29.1687,235700.0],["2019-12-24",29.1839,29.2676,29.0546,29.2219,108700.0],["2019-12-26",29.3513,29.3817,29.1687,29.3208,178400.0],["2019-12-27",29.3665,29.3665,29.047,29.2219,256700.0],["2019-12-30",29.4273,29.5567,29.1763,29.3817,315300.0],["2019-12-31",29.2828,29.5567,29.2828,29.4121,422800.0],["2020-01-02",29.5947,29.7241,29.0546,29.4426,406200.0],["2020-01-03",29.0546,29.1383,28.7579,29.047,418000.0],["2020-01-06",28.8187,29.0165,28.522,28.9252,360800.0],["2020-01-07",28.7731,28.8491,28.3775,28.4155,311400.0],["2020-01-08",28.347,28.7046,28.347,28.6133,376300.0],["2020-01-09",28.7502,28.7655,28.4535,28.5372,283000.0],["2020-01-10",28.5372,28.7502,28.2101,28.309,293900.0],["2020-01-13",28.4003,28.6133,28.2633,28.5981,252800.0],["2020-01-14",28.5677,28.6818,28.3394,28.5372,447200.0],["2020-01-15",28.4307,28.56,28.2329,28.4459,377500.0],["2020-01-16",28.6666,29.0089,28.6666,28.9557,362900.0],["2020-01-17",29.1611,29.1611,28.7122,28.7502,379400.0],["2020-01-21",28.6133,28.6666,28.2253,28.2405,348600.0],["2020-01-22",28.2177,28.3699,28.134,28.3166,369600.0],["2020-01-23",28.2101,28.4231,27.9286,28.3014,387300.0],["2020-01-24",28.2481,28.3242,27.5558,27.8069,429100.0],["2020-01-27",27.3884,27.6851,27.1145,27.145,540300.0],["2020-01-28",27.3808,27.4265,27.0233,27.0461,495900.0],["2020-01-29",27.0841,27.1678,26.0114,26.1027,815700.0],["2020-01-30",26.4146,26.8939,26.0266,26.6352,794700.0],["2020-01-31",26.3614,26.7189,25.9734,26.0951,2362200.0],["2020-02-03",26.2853,26.5135,26.057,26.0951,641500.0],["2020-02-04",26.5592,26.6124,26.3309,26.4146,439500.0],["2020-02-05",26.8102,27.0537,26.6276,26.97,386000.0],["2020-02-06",27.1298,27.1374,26.544,26.5592,540000.0],["2020-02-07",26.4222,26.5059,26.0494,26.0951,300500.0],["2020-02-10",25.9429,26.1636,25.8364,26.156,484000.0],["2020-02-11",26.2929,26.5211,26.1788,26.194,233900.0],["2020-02-12",26.4298,26.4298,26.0875,26.2549,301100.0],["2020-02-13",26.1483,26.3462,26.1483,26.2777,198000.0],["2020-02-14",26.2625,26.2625,26.0799,26.1407,262900.0],["2020-02-18",26.0951,26.1788,25.6158,25.6843,194100.0],["2020-02-19",25.7832,25.8136,25.6082,25.6538,320600.0],["2020-02-20",25.5549,26.0951,25.5549,26.0266,371700.0],["2020-02-21",25.9353,25.9353,25.4028,25.4865,820800.0],["2020-02-24",24.7257,24.9996,24.6039,24.7333,573500.0],["2020-02-25",24.6648,24.6724,23.866,23.9116,561900.0],["2020-02-26",24.0866,24.3453,23.7975,23.904,647200.0],["2020-02-27",23.5464,24.079,22.8389,22.8389,646800.0],["2020-02-28",22.1009,22.6183,21.4467,21.9716,1288300.0],["2020-03-02",22.0401,23.3258,21.7814,23.2954,838300.0],["2020-03-03",23.166,23.4932,22.4205,22.7476,947500.0],["2020-03-04",22.9987,23.0367,21.9412,22.8237,1067400.0],["2020-03-05",22.0933,22.6031,21.3478,21.6901,709200.0],["2020-03-06",21.1043,21.4847,20.762,21.3782,726600.0],["2020-03-09",20.3892,20.587,18.2513,18.2894,1123400.0],["2020-03-10",19.0958,19.5827,18.259,19.4154,786000.0],["2020-03-11",18.7991,19.1415,17.4906,17.5514,1630900.0],["2020-03-12",16.2227,17.8295,15.4656,16.3695,1421200.0],["2020-03-13",17.4973,18.3008,16.1455,18.2699,1718000.0],["2020-03-16",15.6433,17.1883,15.4425,16.5935,1507700.0],["2020-03-17",16.9257,19.0346,16.2227,18.7874,1416600.0],["2020-03-18",17.6673,19.5599,16.8948,17.3042,1500300.0],["2020-03-19",17.0879,18.6175,16.3231,18.1849,1147800.0],["2020-03-20",18.1926,18.548,15.736,15.9755,1890500.0],["2020-03-23",16.0605,16.9798,15.1953,16.1841,1215300.0],["2020-03-24",17.142,17.8913,16.7326,17.8141,1286900.0],["2020-03-25",18.0845,18.3703,17.1883,17.4973,986200.0],["2020-03-26",17.6905,18.5016,17.3428,18.4089,870200.0],["2020-03-27",17.6596,17.8604,16.9875,17.0184,766300.0],["2020-03-30",17.366,17.9068,16.9025,17.8141,834400.0],["2020-03-31",17.59,18.2003,17.2347,17.8295,813400.0],["2020-04-01",17.5746,17.8604,16.6321,17.4742,868600.0],["2020-04-02",17.2888,18.1463,17.227,17.6441,570000.0],["2020-04-03",17.5669,17.8604,16.6244,16.9643,520000.0],["2020-04-06",18.1385,18.2699,17.6596,18.1694,784700.0],["2020-04-07",18.7334,19.1891,18.3317,18.548,1026100.0],["2020-04-08",19.0733,19.699,18.378,19.4054,994800.0],["2020-04-09",20.0003,20.85,19.9076,20.6801,865800.0],["2020-04-13",20.8191,20.8191,19.3436,19.5831,525000.0],["2020-04-14",20.4252,20.4252,19.081,19.4595,521600.0],["2020-04-15",18.6561,18.9265,18.069,18.1463,548800.0],["2020-04-16",18.1926,18.2467,17.3119,17.8759,735500.0],["2020-04-17",18.5866,19.5908,18.3626,19.475,729800.0],["2020-04-20",18.8647,20.0698,18.6947,19.7067,922000.0],["2020-04-21",18.9883,19.6913,18.9342,19.3745,652700.0],["2020-04-22",19.8458,19.8767,18.9651,19.0578,728100.0],["2020-04-23",19.0269,19.7994,19.0269,19.3745,702200.0],["2020-04-24",19.7376,20.232,19.5136,20.0621,896800.0],["2020-04-27",20.4715,22.3719,20.3711,22.171,1529300.0],["2020-04-28",22.9204,23.2139,22.1633,22.5109,1094200.0],["2020-04-29",23.3298,24.3032,23.1907,24.0482,1674500.0],["2020-04-30",22.9667,23.6774,22.4955,23.1444,5114900.0],["2020-05-01",22.7504,23.1598,22.2328,22.4878,5746100.0],["2020-05-04",21.5839,22.2328,21.4294,22.0088,1523400.0],["2020-05-05",22.7195,22.7195,21.2363,21.2363,1295600.0],["2020-05-06",21.329,21.3908,20.4329,20.5179,817000.0],["2020-05-07",20.7573,21.1513,20.1625,20.2552,761900.0],["2020-05-08",20.5488,21.0972,20.4483,21.0509,686500.0],["2020-05-11",20.5719,20.796,20.0466,20.5488,974400.0],["2020-05-12",20.5565,20.6183,19.5059,19.5368,854700.0],["2020-05-13",19.3359,19.4441,17.9995,18.3703,863300.0],["2020-05-14",17.8218,18.5016,17.2965,18.2312,1101200.0],["2020-05-15",18.0767,18.2699,17.7832,18.0767,726200.0],["2020-05-18",19.0037,20.1162,19.0037,20.0235,900400.0],["2020-05-19",19.699,19.9076,18.911,18.9188,646400.0],["2020-05-20",19.3591,20.3711,19.1428,20.3093,857200.0],["2020-05-21",20.2166,20.711,20.1007,20.1857,918900.0],["2020-05-22",20.3479,20.4174,19.7917,19.9694,455900.0],["2020-05-26",20.9118,21.8466,20.9118,21.6071,494700.0],["2020-05-27",22.4955,23.5538,21.9393,23.4379,770900.0],["2020-05-28",23.8551,23.8551,22.8277,22.9899,823600.0],["2020-05-29",22.5187,22.7195,22.1324,22.4646,885800.0],["2020-06-01",22.5805,22.7195,22.2174,22.256,584700.0],["2020-06-02",22.5727,22.7272,21.8157,22.0629,488800.0],["2020-06-03",22.7427,23.4997,22.3487,22.8895,522300.0],["2020-06-04",22.8199,23.183,22.5109,23.1598,622300.0],["2020-06-05",24.7203,25.2302,24.2491,24.7589,806800.0],["2020-06-08",25.4851,25.5855,24.7049,24.9598,536000.0],["2020-06-09",24.195,25.0834,23.9092,24.6431,799700.0],["2020-06-10",24.4422,24.9289,22.6732,22.7041,828800.0],["2020-06-11",21.3984,21.7033,20.6479,20.7495,598900.0],["2020-06-12",21.7971,21.7971,20.3039,20.9841,705500.0],["2020-06-15",19.9911,22.1568,19.9911,21.6799,839300.0],["2020-06-16",22.6728,23.1262,22.2193,22.8057,559700.0],["2020-06-17",22.8761,22.8761,21.8284,21.9379,431100.0],["2020-06-18",21.6017,22.4695,21.6017,21.9926,525000.0],["2020-06-19",22.321,22.5946,21.031,21.5157,1940700.0],["2020-06-22",21.1091,21.6877,20.9059,21.375,457000.0],["2020-06-23",21.8362,22.1333,20.8355,20.8746,498600.0],["2020-06-24",20.5306,20.6713,19.827,20.1241,475900.0],["2020-06-25",19.9051,21.1561,19.7957,21.1326,632300.0],["2020-06-26",20.6166,20.64,19.8426,19.9051,1280100.0],["2020-06-29",20.4681,21.3671,20.4133,21.1561,613400.0],["2020-06-30",20.9606,21.7971,20.9606,21.6251,677100.0],["2020-07-01",22.6102,22.6102,20.7495,20.7964,586000.0],["2020-07-02",21.3593,21.5939,20.5306,20.6401,362300.0],["2020-07-06",21.2342,21.5782,20.7182,20.9137,379800.0],["2020-07-07",20.5228,20.6791,20.1241,20.1866,439000.0],["2020-07-08",20.1319,20.429,19.6237,20.085,431000.0],["2020-07-09",19.8661,20.4055,18.9982,19.2015,523300.0],["2020-07-10",19.2719,20.3195,19.2719,20.2804,474300.0],["2020-07-13",20.6557,21.1092,20.085,20.6479,474000.0],["2020-07-14",20.5697,20.8199,20.1397,20.4837,325500.0],["2020-07-15",21.1091,21.8675,21.0935,21.7581,536200.0],["2020-07-16",21.5079,22.1568,21.3437,21.7033,411100.0],["2020-07-17",21.5782,21.8519,21.0388,21.0701,331600.0],["2020-07-20",20.8277,21.0701,20.4602,20.5384,365900.0],["2020-07-21",20.8902,22.0004,20.3821,21.9692,502900.0],["2020-07-22",21.633,21.9144,21.2421,21.5079,551900.0],["2020-07-23",21.4766,22.063,21.203,21.9535,454100.0],["2020-07-24",22.3444,22.7432,22.2819,22.4695,541600.0],["2020-07-27",22.1802,22.3522,21.2655,21.5157,644900.0],["2020-07-28",21.3437,21.8206,21.3437,21.4375,348900.0],["2020-07-29",21.4688,21.9379,21.1952,21.9222,369400.0],["2020-07-30",21.3437,21.6721,20.8981,21.2499,310900.0],["2020-07-31",21.117,21.2186,20.3508,20.5775,1588000.0],["2020-08-03",20.7339,21.0153,20.3508,20.8277,349800.0],["2020-08-04",20.8042,20.8042,20.4055,20.6948,279100.0],["2020-08-05",20.859,21.2968,20.7261,21.2342,271600.0],["2020-08-06",21.117,21.3515,20.8746,21.0935,268600.0],["2020-08-07",20.9762,22.321,20.7808,22.321,456400.0],["2020-08-10",22.5008,23.2592,22.2975,22.665,389700.0],["2020-08-11",23.2122,23.5093,22.6806,22.8448,438600.0],["2020-08-12",23.4311,23.5015,22.2506,22.5086,478200.0],["2020-08-13",22.2193,22.5164,22.0786,22.1568,302600.0],["2020-08-14",21.8831,22.6415,21.7971,22.4304,281100.0],["2020-08-17",22.2506,22.4148,21.8753,21.9457,265800.0],["2020-08-18",21.8988,21.8988,21.117,21.1951,298300.0],["2020-08-19",21.2577,21.7659,21.1482,21.4688,233500.0],["2020-08-20",21.0075,21.2342,20.6791,20.7261,417000.0],["2020-08-21",20.7026,20.8746,20.2726,20.5931,380300.0],["2020-08-24",20.773,21.4141,20.4837,21.4141,284300.0],["2020-08-25",21.6721,21.7893,21.1795,21.3515,205700.0],["2020-08-26",21.2655,21.2655,20.5462,20.5697,327100.0],["2020-08-27",20.6401,21.0388,20.5384,20.8355,513600.0],["2020-08-28",21.1404,21.1404,20.4055,20.5775,259800.0],["2020-08-31",20.4368,20.8277,20.3977,20.4368,454700.0],["2020-09-01",20.3273,20.5306,20.0693,20.4211,306000.0],["2020-09-02",20.3821,20.5541,20.1397,20.343,324000.0],["2020-09-03",20.4446,21.203,20.3117,20.4055,387200.0],["2020-09-04",20.945,21.2499,20.687,21.1404,408800.0],["2020-09-08",20.8902,20.9137,19.827,20.1084,470100.0],["2020-09-09",20.2413,20.2413,19.5533,19.8895,493100.0],["2020-09-10",19.9846,20.0798,19.4297,19.5249,395700.0],["2020-09-11",19.5803,19.7389,19.3267,19.6438,447200.0],["2020-09-14",19.6279,20.1115,19.6279,20.0005,381700.0],["2020-09-15",20.0798,20.0798,19.6121,19.7547,465500.0],["2020-09-16",19.731,20.0718,19.5566,19.6517,571800.0],["2020-09-17",19.3108,19.62,19.0334,19.073,632100.0],["2020-09-18",19.3822,19.3822,18.7321,18.7876,2028200.0],["2020-09-21",18.3041,19.073,17.0674,17.2735,1358800.0],["2020-09-22",17.3449,17.6778,16.8058,16.9485,1000800.0],["2020-09-23",16.9485,17.3449,16.5204,16.5363,1029300.0],["2020-09-24",16.5601,17.2022,16.3936,16.6393,642000.0],["2020-09-25",16.4174,16.7582,16.3064,16.6473,484300.0],["2020-09-28",16.9723,17.4558,16.9247,17.2022,484700.0],["2020-09-29",17.1784,17.2735,16.4649,16.8058,558200.0],["2020-09-30",16.8534,17.1863,16.7741,17.0198,651900.0],["2020-10-01",17.0991,17.6223,16.7979,17.5985,1037200.0],["2020-10-02",17.7491,18.7876,17.543,18.6291,1020400.0],["2020-10-05",18.8114,19.2633,18.7718,19.2078,559000.0],["2020-10-06",19.4852,19.9371,19.0413,19.1206,765100.0],["2020-10-07",19.2712,19.8895,19.2712,19.62,572700.0],["2020-10-08",19.8261,19.8261,19.4931,19.6675,568800.0],["2020-10-09",19.8895,20.0401,19.2315,19.4694,467700.0],["2020-10-12",19.3901,19.7468,19.3267,19.62,424900.0],["2020-10-13",19.295,19.5011,18.7955,18.8986,442600.0],["2020-10-14",18.8114,19.2078,18.6291,18.6449,390800.0],["2020-10-15",18.4309,19.1919,18.3992,19.1364,412700.0],["2020-10-16",19.0017,19.3029,18.7321,19.2395,364000.0],["2020-10-19",19.3901,19.5249,18.859,18.8907,337500.0],["2020-10-20",19.1443,19.6755,19.1443,19.4535,738800.0],["2020-10-21",19.4059,19.7785,19.3742,19.6517,439100.0],["2020-10-22",19.7785,20.603,19.4614,20.5395,913600.0],["2020-10-23",20.6109,21.4036,20.1432,20.6664,870300.0],["2020-10-26",20.3097,20.6585,19.945,20.6347,918000.0],["2020-10-27",20.6505,20.9993,20.1907,20.2225,991400.0],["2020-10-28",19.7706,20.4286,19.7706,19.9054,755600.0],["2020-10-29",19.8182,20.4048,19.4218,20.2859,918200.0],["2020-10-30",20.1353,20.8804,20.1353,20.7932,5103300.0],["2020-11-02",21.1896,21.5384,20.7139,21.4353,684900.0],["2020-11-03",21.8396,22.339,21.6177,22.1488,660600.0],["2020-11-04",21.2768,21.5859,20.1907,20.2145,576500.0],["2020-11-05",20.1511,21.3798,20.1511,21.2371,583000.0],["2020-11-06",21.5305,21.5384,20.5792,20.6902,420200.0],["2020-11-09",22.7275,24.2812,22.6482,23.2269,1236900.0],["2020-11-10",23.5043,23.972,23.1952,23.5202,613400.0],["2020-11-11",23.544,23.544,22.6403,23.0683,374800.0],["2020-11-12",22.5214,22.5927,22.0933,22.3707,431600.0],["2020-11-13",22.775,23.2348,22.6086,23.1001,375800.0],["2020-11-16",24.0672,24.5428,23.655,24.4952,531200.0],["2020-11-17",23.9086,24.3208,23.6708,24.2812,449100.0],["2020-11-18",24.519,24.6538,23.8928,23.9245,436600.0],["2020-11-19",23.0763,23.5043,23.0763,23.4013,459400.0],["2020-11-20",22.7037,23.3537,22.1963,23.2824,455500.0],["2020-11-23",23.8214,23.98,23.4251,23.6312,519000.0],["2020-11-24",24.2416,25.1215,24.194,25.0264,492000.0],["2020-11-25",24.5745,24.5745,24.0513,24.2495,333400.0],["2020-11-27",24.2257,24.4556,23.5757,24.0117,180100.0],["2020-11-30",23.7263,24.1147,23.0842,23.211,657500.0],["2020-12-01",23.6867,24.0989,23.3537,23.7025,502300.0],["2020-12-02",23.7263,24.2495,23.647,24.0989,383800.0],["2020-12-03",24.0989,24.194,23.7184,23.8056,340000.0],["2020-12-04",24.1702,24.5032,24.0275,24.4873,479500.0],["2020-12-07",24.6062,24.63,24.1306,24.4239,426800.0],["2020-12-08",24.0592,24.7172,24.0592,24.6696,329400.0],["2020-12-09",24.7727,25.2087,24.63,24.741,492000.0],["2020-12-10",24.2359,24.7811,24.2359,24.6849,424800.0],["2020-12-11",24.3321,24.8212,24.2519,24.5245,355800.0],["2020-12-14",25.0136,25.1819,24.3642,24.4363,385400.0],["2020-12-15",24.6688,25.0456,24.3642,25.0136,366300.0],["2020-12-16",25.1338,25.1338,24.733,24.9735,309000.0],["2020-12-17",24.8933,25.19,24.5566,25.1819,446800.0],["2020-12-18",25.3022,25.6229,24.4684,24.733,2253300.0],["2020-12-21",24.5406,24.9254,23.8832,24.3001,751700.0],["2020-12-22",24.4764,24.6448,24.1878,24.5406,581200.0],["2020-12-23",24.8131,25.5347,24.8131,25.4625,478300.0],["2020-12-24",25.3423,25.6149,24.9174,25.5587,275600.0],["2020-12-28",25.5587,26.0799,25.3824,25.9997,600400.0],["2020-12-29",25.8393,25.9997,25.2461,25.3102,615000.0],["2020-12-30",25.4064,26.2081,25.2781,25.7993,716300.0],["2020-12-31",25.8794,26.3444,25.671,25.9756,1002300.0],["2021-01-04",26.3364,26.3364,25.3744,25.8794,804100.0],["2021-01-05",25.8474,26.617,25.8313,26.3364,648700.0],["2021-01-06",27.1622,28.7496,27.082,28.0601,980500.0],["2021-01-07",28.3407,28.6614,28.2124,28.3327,401300.0],["2021-01-08",28.4129,28.4129,27.4829,28.1242,443900.0],["2021-01-11",27.8517,28.6614,27.3225,28.6293,343900.0],["2021-01-12",28.8538,29.3028,28.5411,29.0703,479900.0],["2021-01-13",28.8779,29.0863,28.5011,28.6694,500200.0],["2021-01-14",28.8458,29.0623,28.1643,28.8217,377500.0],["2021-01-15",28.2044,28.7255,28.0601,28.5171,515500.0],["2021-01-19",28.7816,28.942,28.2766,28.5251,430600.0],["2021-01-20",28.4289,28.6855,27.9719,28.485,515600.0],["2021-01-21",28.5331,28.7496,27.8517,28.1323,486300.0],["2021-01-22",27.8517,28.6534,27.6913,28.6053,768700.0],["2021-01-25",28.2685,28.3407,26.8255,27.8436,602700.0],["2021-01-26",28.004,28.1643,26.8014,26.8896,533700.0],["2021-01-27",26.2883,26.6812,25.7512,25.9115,721400.0],["2021-01-28",26.8655,27.1782,26.1761,27.0018,589000.0],["2021-01-29",27.2985,27.2985,25.3102,25.3824,1746700.0],["2021-02-01",26.0558,26.5689,25.4545,26.5128,606600.0],["2021-02-02",26.7613,27.1381,26.4086,27.066,528200.0],["2021-02-03",26.4647,27.0259,26.1921,26.7212,357900.0],["2021-02-04",26.7934,27.6673,26.7934,27.6352,424700.0],["2021-02-05",27.9238,27.9238,27.2664,27.563,368000.0],["2021-02-08",27.6913,27.996,27.523,27.996,315300.0],["2021-02-09",27.8837,28.4369,27.5711,28.4289,277500.0],["2021-02-10",28.461,28.8057,28.2044,28.3247,364700.0],["2021-02-11",28.3086,28.7255,27.6111,28.1002,353800.0],["2021-02-12",28.0601,28.5492,27.9318,28.4209,253300.0],["2021-02-16",28.5411,29.0462,28.5411,28.6854,302100.0],["2021-02-17",28.5492,28.8458,28.485,28.6053,191500.0],["2021-02-18",28.5251,28.6935,28.1563,28.3888,279700.0],["2021-02-19",28.5171,29.2066,28.469,29.1344,488700.0],["2021-02-22",28.8939,29.8479,28.8939,29.7036,496100.0],["2021-02-23",29.888,30.5935,29.5192,30.1766,409800.0],["2021-02-24",30.4653,31.3953,30.2328,31.291,490100.0],["2021-02-25",31.5636,31.5716,29.9602,30.2408,466400.0],["2021-02-26",30.0403,30.3209,29.423,29.6235,448900.0],["2021-03-01",30.3691,30.6978,30.0323,30.5294,425900.0],["2021-03-02",30.5534,30.9543,30.3209,30.5615,451200.0],["2021-03-03",30.9142,31.9885,30.826,31.267,465400.0],["2021-03-04",31.3151,31.9965,30.5535,30.9623,560100.0],["2021-03-05",31.6117,32.0687,30.9864,32.0046,633400.0],["2021-03-08",32.3012,32.8544,31.7079,32.5257,663800.0],["2021-03-09",31.9965,32.3493,30.6497,31.5556,470800.0],["2021-03-10",31.2509,32.3814,30.4652,32.3012,534500.0],["2021-03-11",31.913,32.7703,31.5733,32.4387,442800.0],["2021-03-12",33.1423,33.5062,32.7622,32.9482,634300.0],["2021-03-15",32.7541,32.8107,32.1394,32.4872,518500.0],["2021-03-16",32.2769,32.4872,31.6946,32.4468,305300.0],["2021-03-17",31.4196,32.4953,31.4196,32.2284,576400.0],["2021-03-18",32.6975,33.6518,32.1556,32.2527,530200.0],["2021-03-19",31.9615,32.6409,31.266,32.2688,2077200.0],["2021-03-22",31.9211,31.9211,30.8859,31.1932,306200.0],["2021-03-23",31.0557,31.266,30.1338,30.2712,430300.0],["2021-03-24",30.7161,31.6542,30.4896,30.522,561000.0],["2021-03-25",30.3926,31.4763,30.2551,31.2822,354500.0],["2021-03-26",31.7351,32.2203,31.3954,32.0909,395900.0],["2021-03-29",31.5167,32.0586,30.7969,30.9587,408700.0],["2021-03-30",31.355,31.7755,31.2579,31.5329,312200.0],["2021-03-31",31.5895,31.9615,31.0557,31.2013,414600.0],["2021-04-01",31.2579,31.4844,30.9749,31.452,419100.0],["2021-04-05",31.9777,31.9777,31.0881,31.2903,364000.0],["2021-04-06",31.4035,32.0262,30.9749,31.2256,288200.0],["2021-04-07",31.3388,31.6785,30.9344,31.1609,246100.0],["2021-04-08",30.894,31.1123,30.3279,31.0315,339700.0],["2021-04-09",31.1447,31.6461,31.1447,31.5248,318400.0],["2021-04-12",31.7917,31.9858,31.5086,31.6946,437800.0],["2021-04-13",31.6946,31.6946,30.7808,30.894,290400.0],["2021-04-14",30.9587,31.824,30.9587,31.5248,232400.0],["2021-04-15",31.4682,31.541,30.7484,31.5086,271300.0],["2021-04-16",31.9453,32.1394,31.452,31.8402,334700.0],["2021-04-19",31.7351,32.0262,31.1609,31.4439,381000.0],["2021-04-20",31.1609,31.452,30.3845,30.4573,398000.0],["2021-04-21",30.3926,31.3711,30.3845,31.3226,469400.0],["2021-04-22",31.266,31.5329,30.7727,30.805,287200.0],["2021-04-23",30.8455,32.3174,30.8455,32.0828,444000.0],["2021-04-26",32.3497,32.843,31.5652,31.6299,461700.0],["2021-04-27",31.6299,31.9292,31.4358,31.8887,285200.0],["2021-04-28",31.8806,32.1637,31.4682,31.6057,280100.0],["2021-04-29",32.9401,32.9401,31.8887,32.0505,315800.0],["2021-04-30",31.7432,32.2284,31.6461,31.7593,1173800.0],["2021-05-03",32.1071,32.6004,31.9615,32.4387,407700.0],["2021-05-04",32.3416,32.9482,32.2446,32.6004,814600.0],["2021-05-05",32.7945,32.9158,32.3174,32.7136,385600.0],["2021-05-06",32.8673,32.932,32.2041,32.8511,489400.0],["2021-05-07",32.3255,33.3202,32.2122,33.1585,488900.0],["2021-05-10",33.4011,33.7084,32.835,32.835,367300.0],["2021-05-11",32.6004,33.2636,32.6004,33.0371,603600.0],["2021-05-12",33.3283,33.6518,32.0424,32.1637,507900.0],["2021-05-13",32.0909,33.8782,32.0909,33.7003,552900.0],["2021-05-14",33.9672,34.2745,33.6356,34.2017,446400.0],["2021-05-17",34.0966,34.2422,33.6437,34.2179,359500.0],["2021-05-18",34.129,34.3716,33.3202,33.3445,551800.0],["2021-05-19",32.9482,33.1585,32.3497,33.1585,261100.0],["2021-05-20",33.021,33.2798,32.5923,33.0291,263500.0],["2021-05-21",33.4658,33.7812,33.2717,33.5062,253600.0],["2021-05-24",33.5547,33.6841,33.0452,33.1585,256300.0],["2021-05-25",33.2879,33.5386,32.0586,32.0909,307100.0],["2021-05-26",32.1718,32.7379,31.913,32.6651,217400.0],["2021-05-27",33.118,33.4173,32.932,33.2474,320500.0],["2021-05-28",33.2151,33.3445,32.7056,33.3121,187700.0],["2021-06-01",33.5547,33.8378,33.482,33.7327,261200.0],["2021-06-02",33.9348,33.9672,33.2312,33.2798,416900.0],["2021-06-03",31.7998,32.3012,31.08,31.5652,1540000.0],["2021-06-04",31.4439,31.8483,31.2013,31.727,554900.0],["2021-06-07",31.8079,32.01,31.541,31.6946,524500.0],["2021-06-08",31.2983,31.5976,31.1689,31.4844,461700.0],["2021-06-09",31.2175,31.2175,30.7565,30.7808,351000.0],["2021-06-10",31.3031,31.3031,30.5767,30.593,310400.0],["2021-06-11",30.7889,31.0175,30.5522,30.9195,360800.0],["2021-06-14",31.0175,31.2542,30.4869,30.6991,535600.0],["2021-06-15",30.7644,31.7684,30.7481,31.5154,661900.0],["2021-06-16",31.3276,32.0704,31.0664,31.9153,512300.0],["2021-06-17",32.2337,32.2337,30.7318,30.8052,729700.0],["2021-06-18",30.3563,30.5767,29.5645,29.6788,2181400.0],["2021-06-21",30.0788,30.9522,30.0788,30.6501,714400.0],["2021-06-22",30.6093,30.7644,30.1278,30.6093,443300.0],["2021-06-23",30.7236,30.944,30.5195,30.7971,435400.0],["2021-06-24",30.8869,31.3521,30.6583,31.3276,360900.0],["2021-06-25",31.4011,31.6052,30.9603,31.0991,1618400.0],["2021-06-28",30.8542,30.8787,30.1114,30.3481,467900.0],["2021-06-29",30.6257,30.7563,29.8176,29.8992,396200.0],["2021-06-30",29.7686,29.9645,29.5401,29.7931,517000.0],["2021-07-01",30.0788,30.2828,29.7931,29.9972,691100.0],["2021-07-02",29.94,30.0706,29.6054,29.8584,439600.0],["2021-07-06",29.687,29.736,28.7809,28.9687,647800.0],["2021-07-07",28.7483,29.2625,28.6095,28.7973,467900.0],["2021-07-08",28.1851,28.5034,27.8178,28.0708,502100.0],["2021-07-09",28.5279,29.034,28.2912,28.9932,537600.0],["2021-07-12",28.634,29.2625,28.5606,29.2136,361200.0],["2021-07-13",29.1646,29.1646,28.634,28.6993,318800.0],["2021-07-14",28.7809,29.2136,28.43,28.7156,317100.0],["2021-07-15",28.4463,29.2136,28.381,29.1401,377400.0],["2021-07-16",29.4013,29.4013,28.3565,28.4544,497600.0],["2021-07-19",27.9973,28.2014,27.3035,27.5402,607300.0],["2021-07-20",27.5402,28.8136,27.5402,28.1116,706000.0],["2021-07-21",28.43,28.8054,28.3238,28.4136,393400.0],["2021-07-22",28.2749,28.2749,27.4994,27.5729,436200.0],["2021-07-23",28.1198,29.0421,27.6219,27.9892,361800.0],["2021-07-26",28.1198,28.7156,28.03,28.5279,474600.0],["2021-07-27",28.1524,28.6177,28.0137,28.3647,383100.0],["2021-07-28",28.4789,28.8626,27.9729,28.585,413800.0],["2021-07-29",28.9034,29.0095,28.4871,28.6259,416700.0],["2021-07-30",28.4708,29.0177,28.1198,28.1932,1988500.0],["2021-08-02",28.2585,28.8871,27.6464,27.6627,413100.0],["2021-08-03",28.0953,28.1769,27.3117,28.0545,299100.0],["2021-08-04",27.6219,28.0626,27.5566,27.679,238700.0],["2021-08-05",27.7688,28.2341,27.7606,28.1443,221100.0],["2021-08-06",28.6177,29.1809,28.2667,28.9768,328100.0],["2021-08-09",28.8054,28.9279,28.4789,28.5116,322600.0],["2021-08-10",28.4381,29.1401,28.4218,29.1074,335300.0],["2021-08-11",29.3115,29.4666,29.0013,29.4584,350900.0],["2021-08-12",29.4584,29.5564,29.1401,29.4584,422900.0],["2021-08-13",29.3605,29.3605,29.0748,29.2299,238900.0],["2021-08-16",28.936,29.287,28.7483,29.2707,356500.0],["2021-08-17",28.9197,29.2136,28.5524,29.0095,338400.0],["2021-08-18",28.6912,29.3033,28.6095,28.6667,233000.0],["2021-08-19",28.4055,28.7809,28.2667,28.6422,391900.0],["2021-08-20",28.6095,29.2707,28.6095,29.2707,450800.0],["2021-08-23",29.5319,29.5645,29.2625,29.3033,269900.0],["2021-08-24",29.2707,29.5319,29.1564,29.4666,242900.0],["2021-08-25",29.5482,29.9808,29.0585,29.638,290200.0],["2021-08-26",29.638,29.7686,29.3197,29.3686,410200.0],["2021-08-27",29.4176,30.1114,29.4176,30.0869,379300.0],["2021-08-30",30.1196,30.1196,29.4666,29.4992,259800.0],["2021-08-31",29.54,29.8094,29.3523,29.6543,308200.0],["2021-09-01",29.6217,29.687,29.1156,29.4911,369000.0],["2021-09-02",29.1809,29.8013,29.1809,29.4503,375300.0],["2021-09-03",29.5482,29.6625,29.1727,29.2707,260400.0],["2021-09-07",29.3686,29.5074,28.9034,28.9197,376100.0],["2021-09-08",28.7401,28.8462,28.1932,28.3728,513700.0],["2021-09-09",28.4058,28.6367,28.1255,28.1997,444400.0],["2021-09-10",28.3069,28.3976,27.5483,27.5977,496000.0],["2021-09-13",27.8616,28.0842,27.5813,27.9111,429300.0],["2021-09-14",28.0842,28.0842,26.9793,27.1113,394700.0],["2021-09-15",27.1442,27.5565,27.1195,27.507,417900.0],["2021-09-16",27.7379,27.7379,26.9958,27.0535,461100.0],["2021-09-17",27.2267,27.5977,27.103,27.2514,2861700.0],["2021-09-20",26.6742,26.9216,26.1713,26.6825,605100.0],["2021-09-21",26.8227,26.9876,26.3444,26.5011,354300.0],["2021-09-22",26.8721,27.1277,26.7732,26.8804,374300.0],["2021-09-23",27.103,27.9441,27.0865,27.7709,449700.0],["2021-09-24",27.6967,28.0595,27.606,27.7874,381900.0],["2021-09-27",28.109,29.0737,28.109,28.9253,482100.0],["2021-09-28",29.1067,29.4365,28.9253,29.1397,1163700.0],["2021-09-29",29.1397,29.9889,28.9583,29.9477,732600.0],["2021-09-30",30.2528,30.6074,29.9807,29.9972,1240600.0],["2021-10-01",30.0137,30.6733,29.8158,30.2281,647900.0],["2021-10-04",30.1868,30.6651,29.8818,30.4177,584100.0],["2021-10-05",30.5167,30.6403,29.9807,30.0137,477700.0],["2021-10-06",29.3375,29.8405,29.3375,29.7993,441600.0],["2021-10-07",30.0302,30.4672,29.9724,30.4507,430100.0],["2021-10-08",30.4095,30.5414,30.2281,30.3517,370900.0],["2021-10-11",30.6321,30.6321,29.956,29.9642,260000.0],["2021-10-12",29.9642,30.0549,29.7003,29.7251,325400.0],["2021-10-13",29.7251,29.7663,29.1067,29.5189,371500.0],["2021-10-14",29.8323,30.0961,29.5684,30.0714,280600.0],["2021-10-15",30.4919,30.4919,29.8405,29.89,455100.0],["2021-10-18",28.8511,30.1703,28.8511,29.6921,317800.0],["2021-10-19",29.89,30.1209,29.5684,29.89,269300.0],["2021-10-20",29.8323,30.393,29.8323,30.3765,416800.0],["2021-10-21",30.3188,30.4507,30.0219,30.393,520100.0],["2021-10-22",30.3023,30.6403,29.9972,30.5909,437700.0],["2021-10-25",30.8135,31.0031,30.4589,30.8877,622400.0],["2021-10-26",30.9124,31.0691,30.2693,30.5991,570000.0],["2021-10-27",30.5661,30.5661,29.0654,29.0984,651700.0],["2021-10-28",29.1809,30.1044,29.1232,30.0714,448600.0],["2021-10-29",30.0467,30.5991,30.0137,30.5002,1823800.0],["2021-11-01",30.7558,31.7205,30.7558,31.7122,758000.0],["2021-11-02",31.6958,31.7452,30.9207,30.9784,313300.0],["2021-11-03",30.9042,31.9101,30.9042,31.638,441400.0],["2021-11-04",31.6298,31.6298,30.7475,31.0279,391400.0],["2021-11-05",31.3824,31.9514,31.3412,31.5968,410000.0],["2021-11-08",31.6793,31.9431,30.0714,31.5886,294500.0],["2021-11-09",31.4402,31.6958,31.1928,31.5968,414400.0],["2021-11-10",31.6628,31.9431,31.6215,31.737,280900.0],["2021-11-11",31.8359,32.0586,31.6463,32.0091,300700.0],["2021-11-12",32.0173,32.0173,31.4237,31.704,258300.0],["2021-11-15",31.8854,32.0173,31.5391,31.8524,492600.0],["2021-11-16",31.7617,31.9926,31.4896,31.8112,565600.0],["2021-11-17",31.671,31.7122,31.234,31.5556,378100.0],["2021-11-18",31.6133,31.6545,31.3165,31.5803,468100.0],["2021-11-19",31.2093,31.5308,30.9042,31.4896,360400.0],["2021-11-22",31.8689,32.4956,31.6463,32.0503,598200.0],["2021-11-23",32.3554,32.4956,32.1905,32.24,326300.0],["2021-11-24",32.0256,32.2152,31.9184,32.0338,314000.0],["2021-11-26",30.7805,31.5638,29.6096,29.8653,471900.0],["2021-11-29",30.4507,30.6898,29.8158,30.1374,605000.0],["2021-11-30",29.7416,30.0714,29.3458,29.4612,568800.0],["2021-12-01",30.1193,30.6273,29.278,29.2946,549100.0],["2021-12-02",29.7361,31.2104,29.6361,30.9772,1421700.0],["2021-12-03",31.1354,31.2021,29.4279,29.4529,3593300.0],["2021-12-06",29.9693,31.2687,29.8944,30.9938,942400.0],["2021-12-07",31.1354,31.2354,30.3608,30.5191,611900.0],["2021-12-08",30.5191,30.5774,30.1859,30.2609,448400.0],["2021-12-09",30.2275,30.3775,29.6945,30.0193,377600.0],["2021-12-10",30.2192,30.3775,29.5612,30.1609,372900.0],["2021-12-13",29.9527,30.1859,29.3779,29.6195,564400.0],["2021-12-14",29.6445,30.3358,29.5945,29.7111,786700.0],["2021-12-15",29.3946,29.5528,28.8282,29.128,805000.0],["2021-12-16",29.6195,29.861,29.0031,29.1697,665100.0],["2021-12-17",29.0947,29.3196,28.3284,29.0864,1835800.0],["2021-12-20",28.7032,29.4862,27.7704,28.4284,601900.0],["2021-12-21",28.7865,29.253,28.5283,29.1031,697800.0],["2021-12-22",28.9531,29.4362,28.7865,29.4279,541300.0],["2021-12-23",29.7028,30.1692,29.7028,30.0193,436300.0],["2021-12-27",30.4857,30.4857,29.7944,30.3525,399500.0],["2021-12-28",30.2359,30.694,30.0859,30.4857,313800.0],["2021-12-29",30.4941,30.619,30.2109,30.3275,574700.0],["2021-12-30",30.4441,30.8522,30.2109,30.2525,377100.0],["2021-12-31",30.0776,30.3691,30.011,30.2192,345600.0],["2022-01-03",30.5857,31.1271,30.4857,30.7689,685000.0],["2022-01-04",31.0272,31.8601,30.3941,31.5186,648700.0],["2022-01-05",31.5519,31.8185,31.1271,31.1521,546800.0],["2022-01-06",31.4769,32.1017,31.1771,32.035,760800.0],["2022-01-07",32.0517,32.4681,31.7768,32.3932,562200.0],["2022-01-10",32.5181,32.8846,32.4348,32.793,702200.0],["2022-01-11",32.8513,32.9013,32.3932,32.8263,596600.0],["2022-01-12",32.8763,32.9013,32.0434,32.3515,729200.0],["2022-01-13",33.1512,33.1512,32.4515,32.7014,541300.0],["2022-01-14",32.4598,32.8013,32.1017,32.718,458900.0],["2022-01-18",32.6681,32.8846,32.3016,32.4182,456100.0],["2022-01-19",32.5764,32.6264,31.6935,31.7352,426800.0],["2022-01-20",31.6435,32.1933,30.7606,30.8106,583700.0],["2022-01-21",30.5191,31.3104,30.4108,30.4524,722700.0],["2022-01-24",30.1109,31.1271,29.9193,31.0771,831400.0],["2022-01-25",30.8273,31.4353,30.0526,31.0855,726000.0],["2022-01-26",31.1604,31.477,29.8944,30.3858,675400.0],["2022-01-27",30.3108,30.8522,29.0031,29.3196,836100.0],["2022-01-28",29.5445,29.5445,28.5117,29.2946,901100.0],["2022-01-31",29.0614,29.5029,28.6866,29.4279,2904600.0],["2022-02-01",29.253,30.3275,28.8365,30.2359,834100.0],["2022-02-02",30.0859,30.2359,29.4529,29.6611,511700.0],["2022-02-03",29.7361,30.0859,29.3863,29.4529,589600.0],["2022-02-04",29.6112,30.1526,29.2863,29.9193,437200.0],["2022-02-07",29.9443,30.1942,29.7028,29.9777,464500.0],["2022-02-08",30.3442,30.8023,30.2525,30.7023,501100.0],["2022-02-09",30.3192,30.669,30.0026,30.1526,541700.0],["2022-02-10",30.1442,30.544,29.8527,30.036,466800.0],["2022-02-11",29.986,30.6107,29.7694,29.9277,439500.0],["2022-02-14",30.1276,30.3775,29.6861,30.0026,560600.0],["2022-02-15",30.3275,30.8522,30.1359,30.8189,592400.0],["2022-02-16",30.5607,31.1937,30.5607,30.9855,478500.0],["2022-02-17",30.6273,30.7106,30.1442,30.1859,462000.0],["2022-02-18",30.1276,30.7023,30.0609,30.5857,537900.0],["2022-02-22",30.6274,30.6274,29.9693,30.2025,553500.0],["2022-02-23",30.3608,30.644,29.7944,29.9277,473600.0],["2022-02-24",29.0114,29.2613,28.2535,29.153,676400.0],["2022-02-25",29.3446,30.5607,29.3446,30.4941,533400.0],["2022-02-28",29.7861,30.5774,29.7861,30.5024,680000.0],["2022-03-01",30.1692,30.3358,28.52,28.9031,810800.0],["2022-03-02",29.1114,30.2026,29.1114,29.8444,780000.0],["2022-03-03",29.986,29.986,29.5529,29.861,629700.0],["2022-03-04",29.3113,29.5695,28.6866,29.0697,593100.0],["2022-03-07",28.9281,29.3779,28.2618,28.2951,862300.0],["2022-03-08",28.8698,28.8782,27.9703,28.0952,1110100.0],["2022-03-09",28.8115,29.203,28.7116,28.8532,667700.0],["2022-03-10",28.6848,29.5097,28.5333,29.4255,562900.0],["2022-03-11",29.7538,30.3261,29.6444,30.0147,723800.0],["2022-03-14",30.3935,30.9153,30.04,30.2167,721400.0],["2022-03-15",30.3093,30.6376,29.6865,30.0736,600100.0],["2022-03-16",30.3346,30.7554,29.6865,30.5871,855200.0],["2022-03-17",30.1157,30.4692,29.7285,30.0821,716700.0],["2022-03-18",30.0989,30.0989,29.1562,29.7117,2567300.0],["2022-03-21",29.8464,30.0147,29.4087,29.6275,725900.0],["2022-03-22",29.939,30.3346,29.7622,29.88,613100.0],["2022-03-23",29.5854,29.9221,28.9458,29.0299,631200.0],["2022-03-24",29.1814,29.535,28.87,29.4003,662600.0],["2022-03-25",29.6023,30.0736,29.4171,30.0484,627000.0],["2022-03-28",29.8127,30.1578,29.3161,30.1578,568800.0],["2022-03-29",30.4945,30.7891,30.0736,30.4945,712900.0],["2022-03-30",30.6965,30.7133,29.5518,29.7622,807500.0],["2022-03-31",29.7454,30.0989,29.2824,29.3582,758100.0],["2022-04-01",29.5602,29.9558,29.2993,29.4929,1190000.0],["2022-04-04",29.3161,29.4255,28.7185,29.0552,604900.0],["2022-04-05",29.0384,29.3329,28.6933,28.769,790400.0],["2022-04-06",28.6596,28.7858,28.3566,28.4071,721700.0],["2022-04-07",28.4912,28.5754,27.9273,28.3229,675500.0],["2022-04-08",28.7606,28.7606,28.2556,28.2977,745000.0],["2022-04-11",28.2724,28.9626,28.2724,28.4997,610800.0],["2022-04-12",28.4071,28.8532,28.163,28.3482,542600.0],["2022-04-13",28.2387,29.0215,28.0367,28.9373,543200.0],["2022-04-14",28.9373,29.1393,28.5333,28.7606,533700.0],["2022-04-18",28.6933,28.9458,28.6007,28.7438,430900.0],["2022-04-19",28.7606,29.4255,27.9105,29.3666,851300.0],["2022-04-20",29.6023,29.9305,29.4844,29.7622,648900.0],["2022-04-21",29.981,30.1157,29.1646,29.2908,698300.0],["2022-04-22",29.2824,29.2909,28.5586,28.5754,656900.0],["2022-04-25",28.4071,29.0047,27.961,28.971,982800.0],["2022-04-26",28.4323,29.3329,28.4323,28.5333,927900.0],["2022-04-27",28.466,28.8111,28.1882,28.466,865700.0],["2022-04-28",28.4997,28.8195,28.163,28.5418,894600.0],["2022-04-29",28.4828,28.6848,27.8684,27.9946,4257300.0],["2022-05-02",28.4408,28.567,27.8684,28.4997,1026600.0],["2022-05-03",28.5081,29.3666,28.3902,29.274,766200.0],["2022-05-04",29.2067,29.9642,29.0468,29.9137,985300.0],["2022-05-05",29.5434,29.6275,28.971,29.476,746500.0],["2022-05-06",29.476,29.476,28.8532,29.1394,711300.0],["2022-05-09",28.9205,29.7033,28.8953,29.4171,829900.0],["2022-05-10",29.4929,29.838,28.5923,29.0299,813500.0],["2022-05-11",29.173,29.6191,28.6428,28.7017,755600.0],["2022-05-12",28.8279,29.0888,28.2892,29.072,847500.0],["2022-05-13",29.2824,29.4676,28.8616,29.1225,697300.0],["2022-05-16",28.9794,29.476,28.7017,29.1646,676500.0],["2022-05-17",29.5855,30.0231,29.5013,30.0063,693500.0],["2022-05-18",29.8127,30.1915,29.6612,29.9726,771000.0],["2022-05-19",29.6444,29.8885,29.3919,29.4171,801000.0],["2022-05-20",29.6865,29.8885,29.1646,29.7622,697000.0],["2022-05-23",30.2251,30.9322,30.082,30.6123,684400.0],["2022-05-24",30.5113,30.7722,29.9642,30.7217,531100.0],["2022-05-25",30.6207,31.2352,30.5618,30.7806,593000.0],["2022-05-26",31.0584,31.3782,30.9153,31.0921,511800.0],["2022-05-27",30.9658,31.4456,30.9658,31.4456,494600.0],["2022-05-31",31.1594,31.8243,30.9658,31.6139,626500.0],["2022-06-01",31.6055,31.6055,30.8227,31.2099,449600.0],["2022-06-02",31.3025,31.6139,30.848,31.5887,473200.0],["2022-06-03",31.4624,31.5213,30.9658,31.05,535000.0],["2022-06-06",31.2941,31.5634,31.1426,31.3109,384800.0],["2022-06-07",31.0584,31.6392,30.9742,31.6223,490200.0],["2022-06-08",31.3614,31.3614,30.7722,30.9406,416600.0],["2022-06-09",30.9066,30.9151,30.0651,30.0991,604600.0],["2022-06-10",29.3765,29.8356,29.317,29.6995,636000.0],["2022-06-13",29.198,30.0991,29.181,29.657,683000.0],["2022-06-14",29.725,30.0481,29.402,29.674,528200.0],["2022-06-15",29.9716,30.2266,29.487,29.7166,520100.0],["2022-06-16",29.164,29.283,28.586,28.6795,687800.0],["2022-06-17",29.147,29.436,28.824,28.9855,920200.0],["2022-06-21",29.453,29.8441,29.249,29.7081,602700.0],["2022-06-22",29.402,29.9546,29.2065,29.9036,476300.0],["2022-06-23",29.8526,29.8951,29.079,29.538,452700.0],["2022-06-24",29.7081,30.3456,29.555,30.2606,856000.0],["2022-06-27",30.4731,30.5836,29.6826,30.2096,472200.0],["2022-06-28",30.3626,30.5921,30.0226,30.0481,408200.0],["2022-06-29",30.1076,30.2096,29.7165,29.929,422700.0],["2022-06-30",29.368,30.0906,29.249,29.8101,399300.0],["2022-07-01",29.8101,30.4051,29.3765,30.2861,490100.0],["2022-07-05",29.5721,30.2946,29.266,30.2861,516800.0],["2022-07-06",29.9545,30.3711,29.793,30.1501,489800.0],["2022-07-07",30.2691,30.6176,30.1586,30.2521,361200.0],["2022-07-08",30.3711,30.4306,30.0481,30.2946,381500.0],["2022-07-11",30.0991,30.3201,29.9546,30.1331,431100.0],["2022-07-12",29.8271,30.4391,29.7931,30.0481,372400.0],["2022-07-13",29.8866,29.9291,29.2915,29.334,496800.0],["2022-07-14",28.7475,29.0705,28.62,29.045,477800.0],["2022-07-15",29.521,30.1756,29.215,30.1161,697300.0],["2022-07-18",30.3541,30.5751,29.9206,30.0396,465300.0],["2022-07-19",30.2776,31.1531,30.2776,30.9746,613700.0],["2022-07-20",30.7026,31.1786,30.6516,31.1446,646800.0],["2022-07-21",30.8726,31.0256,30.5411,30.8896,634700.0],["2022-07-22",30.8131,31.1786,30.3541,30.7791,609900.0],["2022-07-25",31.0766,31.4421,30.8301,31.3826,588300.0],["2022-07-26",31.5441,32.0796,31.2551,32.0116,921400.0],["2022-07-27",32.0796,32.8106,31.9606,32.4961,1156100.0],["2022-07-28",32.4961,32.7426,32.2326,32.5131,1087200.0],["2022-07-29",32.6916,33.1166,32.6151,32.9296,2718100.0],["2022-08-01",32.8531,33.4821,32.7256,33.4141,913500.0],["2022-08-02",33.3631,33.3971,32.7171,32.7341,811200.0],["2022-08-03",32.8701,32.9551,32.5896,32.8361,540600.0],["2022-08-04",32.8531,32.8531,32.5046,32.5811,476900.0],["2022-08-05",32.4961,32.8276,32.4961,32.6406,485900.0],["2022-08-08",32.7511,32.8786,32.3346,32.3941,765000.0],["2022-08-09",32.4791,32.6831,32.3771,32.6661,508400.0],["2022-08-10",33.0571,33.3376,32.9806,33.2101,600300.0],["2022-08-11",33.3801,33.6266,33.3801,33.5076,762500.0],["2022-08-12",33.6946,34.0006,33.4991,34.0006,527600.0],["2022-08-15",33.8221,34.0006,33.5756,33.9921,404200.0],["2022-08-16",34.0006,34.7231,33.8136,34.5786,801800.0],["2022-08-17",34.3491,34.3831,34.0176,34.1876,482800.0],["2022-08-18",34.1621,34.2301,33.8986,34.1876,381900.0],["2022-08-19",34.0686,34.2641,33.7286,33.9411,593600.0],["2022-08-22",33.6011,33.7881,33.2951,33.3376,503700.0],["2022-08-23",33.4141,33.4481,32.9551,32.9636,447700.0],["2022-08-24",32.7086,32.8871,32.5301,32.5981,407800.0],["2022-08-25",32.5726,33.2016,32.5556,33.1421,438500.0],["2022-08-26",33.2526,33.2696,32.3686,32.4196,386400.0],["2022-08-29",32.3091,32.7936,31.9011,31.9776,479100.0],["2022-08-30",32.1391,32.1391,31.7141,31.9266,458700.0],["2022-08-31",31.9011,31.9351,31.4421,31.5356,466600.0],["2022-09-01",31.4761,31.5696,31.0256,31.1786,491700.0],["2022-09-02",31.2976,31.5526,30.8216,30.9576,635900.0],["2022-09-06",31.0681,31.1106,29.895,30.1926,661300.0],["2022-09-07",30.1756,30.6261,30.1076,30.5666,464300.0],["2022-09-08",30.2918,30.9272,30.0857,30.9014,578600.0],["2022-09-09",31.0302,31.5711,31.0302,31.5025,506200.0],["2022-09-12",31.5454,31.9661,31.4767,31.803,509100.0],["2022-09-13",31.2792,31.4939,30.8327,30.9701,691900.0],["2022-09-14",30.9444,31.1762,30.6438,31.056,600900.0],["2022-09-15",31.056,31.9146,31.056,31.5711,762100.0],["2022-09-16",31.511,31.6398,31.0474,31.6055,2253400.0],["2022-09-19",31.408,32.5242,31.2964,32.4383,532900.0],["2022-09-20",32.1979,32.6101,32.0949,32.4899,470300.0],["2022-09-21",32.4899,32.799,31.9318,32.0176,690900.0],["2022-09-22",32.155,32.1807,31.4509,31.7171,600600.0],["2022-09-23",31.3393,31.4509,30.9615,31.3908,542700.0],["2022-09-26",31.2621,31.6742,31.1762,31.3479,577400.0],["2022-09-27",31.3822,31.5368,30.4979,30.7211,673700.0],["2022-09-28",30.8413,31.6227,30.6181,31.3908,721300.0],["2022-09-29",31.0302,31.0388,30.5837,30.8156,626200.0],["2022-09-30",30.8156,31.2792,30.6524,30.6954,615000.0],["2022-10-03",31.1504,31.4338,30.6782,31.2535,587900.0],["2022-10-04",31.5024,32.6272,31.5024,32.6272,721700.0],["2022-10-05",32.0949,32.5585,32.0777,32.4899,617500.0],["2022-10-06",32.3697,32.7389,32.2323,32.6702,500000.0],["2022-10-07",32.5671,32.6186,31.7944,31.8459,791900.0],["2022-10-10",31.8717,32.2494,31.5626,31.6999,525400.0],["2022-10-11",31.511,32.2494,31.4767,31.8888,677800.0],["2022-10-12",31.8116,32.0691,31.4767,31.6484,515800.0],["2022-10-13",31.2535,33.2111,31.0817,33.0909,598600.0],["2022-10-14",33.1767,33.4944,32.507,32.6015,487800.0],["2022-10-17",33.2368,33.5459,32.8934,33.2969,611800.0],["2022-10-18",33.649,34.0182,33.1939,33.503,687200.0],["2022-10-19",33.1767,33.6146,32.8419,33.3742,728700.0],["2022-10-20",33.4687,33.4687,32.0606,32.2323,688400.0],["2022-10-21",32.4555,33.1682,32.2409,33.0394,844700.0],["2022-10-24",33.4172,33.6404,33.2025,33.3742,597400.0],["2022-10-25",33.0995,33.2283,32.6788,32.9106,968900.0],["2022-10-26",32.902,33.6919,32.8591,33.4257,680800.0],["2022-10-27",33.9152,35.2031,33.7177,34.7738,1117700.0],["2022-10-28",34.8768,36.2162,34.8596,36.1733,1296900.0],["2022-10-31",36.0789,36.6198,35.9672,36.3622,2628400.0],["2022-11-01",36.5683,37.1779,36.3278,37.0577,1134900.0],["2022-11-02",36.8688,37.3754,36.3021,36.3794,1012400.0],["2022-11-03",36.1304,36.5854,35.6667,36.4395,517200.0],["2022-11-04",36.6198,37.0319,36.3965,36.8516,549800.0],["2022-11-07",36.9976,37.1865,36.6455,36.9031,443700.0],["2022-11-08",37.0147,37.3324,36.6284,36.9546,391700.0],["2022-11-09",36.7743,36.8688,36.3879,36.491,408400.0],["2022-11-10",37.3925,37.8648,37.1006,37.5814,999400.0],["2022-11-11",37.7961,37.9077,36.7572,36.8001,621400.0],["2022-11-14",36.8001,37.2466,36.5769,36.6455,467400.0],["2022-11-15",36.7572,37.2036,36.5425,36.7915,516500.0],["2022-11-16",36.6799,36.7829,36.1475,36.242,401900.0],["2022-11-17",35.9157,36.096,35.5551,35.7783,547100.0],["2022-11-18",36.4395,36.4996,35.7268,35.9672,879700.0],["2022-11-21",35.89,36.2849,35.8814,36.2592,381500.0],["2022-11-22",36.4481,36.7829,36.345,36.6198,414000.0],["2022-11-23",36.4395,36.8602,36.2592,36.5854,379600.0],["2022-11-25",36.8344,37.0147,36.6198,36.9718,230200.0],["2022-11-28",36.8087,36.8774,36.0016,36.1647,463000.0],["2022-11-29",36.139,36.4481,36.1304,36.2334,306900.0],["2022-11-30",36.1475,36.8602,35.5122,36.8258,663000.0],["2022-12-01",36.9203,36.989,36.4738,36.7486,345300.0],["2022-12-02",36.5082,36.9203,36.1647,36.8859,361100.0],["2022-12-05",36.7056,36.7056,35.1773,35.4091,581600.0],["2022-12-06",35.4606,35.5208,35.0228,35.3147,460500.0],["2022-12-07",35.3404,35.6667,34.9798,35.246,373500.0],["2022-12-08",35.4799,35.7571,35.272,35.6878,455600.0],["2022-12-09",35.2633,36.0083,35.2633,35.5232,591200.0],["2022-12-12",35.5492,35.7224,35.324,35.4799,470200.0],["2022-12-13",35.887,36.2421,34.8822,34.9428,719400.0],["2022-12-14",35.0468,35.5578,33.964,34.0246,990300.0],["2022-12-15",33.8168,34.1459,33.6955,33.8774,788500.0],["2022-12-16",33.6522,34.0853,33.1411,33.2277,2293900.0],["2022-12-19",33.3403,33.6955,33.1844,33.6175,490900.0],["2022-12-20",33.7994,34.0766,33.5915,33.7301,619600.0],["2022-12-21",34.3018,34.7696,34.1113,34.5963,794500.0],["2022-12-22",34.3798,34.9688,33.99,34.9082,576300.0],["2022-12-23",34.8649,35.168,34.7869,35.0468,363700.0],["2022-12-27",35.2287,35.2287,34.8822,35.0208,326200.0],["2022-12-28",35.0728,35.2806,34.8562,34.8649,371400.0],["2022-12-29",34.9775,35.4885,34.9082,35.3326,351400.0],["2022-12-30",35.2027,35.3846,34.7523,35.0728,551200.0],["2023-01-03",35.1247,35.4972,34.6483,34.7696,534700.0],["2023-01-04",34.8562,35.3326,34.5011,34.5704,475700.0],["2023-01-05",34.3018,34.3365,33.9294,34.2066,567600.0],["2023-01-06",34.4924,35.324,34.4664,34.9688,537700.0],["2023-01-09",34.8909,35.246,34.2845,34.4058,346600.0],["2023-01-10",34.4491,34.9082,34.1632,34.7523,401100.0],["2023-01-11",34.8475,35.168,34.6916,35.0814,452000.0],["2023-01-12",35.3066,35.7138,35.2027,35.4626,317100.0],["2023-01-13",35.168,35.5145,34.8129,35.4019,304100.0],["2023-01-17",35.1767,35.2806,34.8042,35.1854,364300.0],["2023-01-18",34.9515,34.9515,33.7041,33.7475,444900.0],["2023-01-19",33.7734,33.7734,33.349,33.5829,397700.0],["2023-01-20",33.9987,34.1979,33.6522,34.1632,546200.0],["2023-01-23",34.3278,34.4664,34.0333,34.1199,317600.0],["2023-01-24",34.2758,34.2758,33.6955,33.9553,438800.0],["2023-01-25",33.9813,33.9987,33.4529,33.6522,492300.0],["2023-01-26",33.7994,34.4837,33.4616,34.3018,483200.0],["2023-01-27",34.1459,34.4144,33.8168,34.1026,439900.0],["2023-01-30",33.7388,34.3365,33.7388,33.8081,641300.0],["2023-01-31",33.9813,34.9515,33.964,34.8216,2475000.0],["2023-02-01",34.657,35.5492,34.5357,35.1854,725800.0],["2023-02-02",35.2806,36.5366,35.142,36.528,845500.0],["2023-02-03",36.3547,36.7705,36.1902,36.6406,599700.0],["2023-02-06",36.3807,36.6666,35.9736,36.1209,415300.0],["2023-02-07",35.9303,36.5366,35.7224,36.3981,392100.0],["2023-02-08",36.0862,36.3547,35.5665,35.8177,349600.0],["2023-02-09",35.8957,36.1122,35.3846,35.5578,335100.0],["2023-02-10",35.5492,35.809,35.4192,35.7744,381400.0],["2023-02-13",35.6878,36.1902,35.6618,36.1728,323600.0],["2023-02-14",36.1468,36.1815,35.5492,35.835,306500.0],["2023-02-15",35.5492,36.3201,35.4972,36.2768,313300.0],["2023-02-16",36.0342,36.1295,35.783,35.8264,348900.0],["2023-02-17",35.9996,36.2248,35.6618,36.0602,445800.0],["2023-02-21",35.7137,35.7917,35.3846,35.3933,424700.0],["2023-02-22",35.4106,35.5838,35.0814,35.3846,475700.0],["2023-02-23",35.4972,35.7051,35.2633,35.4972,322000.0],["2023-02-24",35.1507,35.4885,35.0121,35.4626,365700.0],["2023-02-27",35.5318,35.861,35.2373,35.3499,303000.0],["2023-02-28",35.4712,35.6964,35.2806,35.3153,785100.0],["2023-03-01",35.168,35.3586,34.8302,35.0381,423700.0],["2023-03-02",34.7869,34.8042,34.016,34.3018,384400.0],["2023-03-03",34.3711,34.7436,34.0073,34.683,391800.0],["2023-03-06",34.6656,34.9775,34.3798,34.6223,465300.0],["2023-03-07",34.4058,34.4058,33.401,33.4876,409900.0],["2023-03-08",33.5829,33.7648,33.4096,33.6002,372800.0],["2023-03-09",33.3379,33.3379,31.9565,32.1051,660400.0],["2023-03-10",31.2833,31.9565,30.4701,31.633,1477100.0],["2023-03-13",29.9193,34.2822,29.1586,31.5893,2807500.0],["2023-03-14",33.8013,34.0723,31.5106,31.8078,1932200.0],["2023-03-15",30.1466,31.9215,30.1466,30.8811,1868600.0],["2023-03-16",30.5488,33.0057,30.2778,32.5073,1427200.0],["2023-03-17",31.8778,31.8778,30.8461,31.292,3129700.0],["2023-03-20",31.7816,32.551,30.951,31.0559,982500.0],["2023-03-21",32.3237,32.7871,31.9565,32.6647,906100.0],["2023-03-22",32.6035,32.6997,31.0822,31.1521,807000.0],["2023-03-23",31.4406,31.7729,30.6537,30.9947,841800.0],["2023-03-24",30.4526,32.0614,30.4526,32.0264,815600.0],["2023-03-27",32.7346,32.7871,32.0089,32.1226,658900.0],["2023-03-28",31.8603,32.3674,31.5018,32.1226,704700.0],["2023-03-29",32.3062,32.3499,31.5456,31.9652,596900.0],["2023-03-30",32.2975,32.3412,30.4964,30.6275,694000.0],["2023-03-31",30.8373,31.0297,30.4701,30.7761,896400.0],["2023-04-03",30.8898,31.1346,30.2078,30.5139,672100.0],["2023-04-04",30.339,30.4526,29.0887,29.5696,653800.0],["2023-04-05",29.2985,29.6745,29.2024,29.5171,621800.0],["2023-04-06",29.6395,30.2428,29.6395,30.0592,470900.0],["2023-04-10",29.928,30.6625,29.7707,30.2166,647300.0],["2023-04-11",30.4177,30.4701,30.1204,30.2428,475000.0],["2023-04-12",30.4002,30.6188,29.7969,30.0679,465200.0],["2023-04-13",30.0592,30.5226,29.7182,30.2341,429600.0],["2023-04-14",30.68,30.7324,29.3597,29.6308,512300.0],["2023-04-17",29.6308,30.6013,29.4209,30.5838,645100.0],["2023-04-18",30.5313,30.7237,29.5259,29.8144,525400.0],["2023-04-19",29.8056,30.6625,29.7619,30.4177,508800.0],["2023-04-20",30.033,30.2953,29.6658,29.7707,885600.0],["2023-04-21",29.7182,29.7182,28.9138,29.5521,1114100.0],["2023-04-24",29.2198,30.033,28.8614,29.4909,662000.0],["2023-04-25",29.0712,29.2811,28.3368,28.5991,1018700.0],["2023-04-26",28.022,28.8351,27.0166,27.2701,1271300.0],["2023-04-27",27.4187,28.5641,27.4013,28.4767,944300.0],["2023-04-28",28.4155,29.1062,28.2056,28.9663,3427100.0],["2023-05-01",28.7215,28.8351,27.8034,27.9171,876200.0],["2023-05-02",27.8209,27.8559,26.2646,26.5619,925900.0],["2023-05-03",26.798,27.4362,26.2646,26.3783,998200.0],["2023-05-04",25.6089,26.1772,24.7346,25.9062,1163600.0],["2023-05-05",26.9379,27.4799,26.151,26.5881,1011600.0],["2023-05-08",26.9728,26.9728,25.8362,25.8799,710900.0],["2023-05-09",25.7488,25.9761,25.2242,25.6002,705900.0],["2023-05-10",26.0898,26.0898,25.0056,25.3116,453100.0],["2023-05-11",24.892,25.2329,24.481,24.5422,629800.0],["2023-05-12",24.8133,24.9357,24.2012,24.4198,649000.0],["2023-05-15",24.4985,25.0406,24.3936,24.9444,935400.0],["2023-05-16",24.9094,25.198,24.6646,24.6734,729200.0],["2023-05-17",25.1455,26.3346,25.0931,26.2559,1018700.0],["2023-05-18",26.1422,26.5794,25.9411,26.3346,710300.0],["2023-05-19",26.6843,26.6843,25.5477,25.845,754800.0],["2023-05-22",26.1248,26.5881,25.5564,26.4308,482500.0],["2023-05-23",26.3171,27.1477,26.3171,26.5794,608000.0],["2023-05-24",26.3346,26.3346,25.9324,26.1073,394700.0],["2023-05-25",25.8537,26.0461,25.198,25.7663,493100.0],["2023-05-26",25.8013,26.2821,25.3553,26.2297,446200.0],["2023-05-30",26.1685,26.387,25.6002,26.3258,489600.0],["2023-05-31",26.2646,26.2646,25.2941,25.7226,557300.0],["2023-06-01",25.9237,26.6056,25.6876,26.2821,378900.0],["2023-06-02",26.7455,28.2319,26.5357,28.1532,913300.0],["2023-06-05",27.8996,28.057,27.1652,27.2789,795800.0],["2023-06-06",27.3051,29.2198,27.1477,28.5991,998100.0],["2023-06-07",28.9313,30.4089,28.6515,29.7357,1482400.0],["2023-06-08",29.5678,29.7357,28.8343,29.4087,755200.0],["2023-06-09",29.4087,29.4706,28.8167,29.0995,343800.0],["2023-06-12",29.0906,29.5855,27.2702,27.9949,1591000.0],["2023-06-13",28.0567,28.8167,27.394,28.5869,970200.0],["2023-06-14",28.6134,28.8078,27.553,27.7563,780900.0],["2023-06-15",27.553,28.366,27.447,28.1451,708700.0],["2023-06-16",28.4013,28.4013,27.5265,28.0656,2177600.0],["2023-06-20",28.0567,28.0567,27.3233,27.4558,836800.0],["2023-06-21",27.4028,27.447,26.9344,26.9698,780200.0],["2023-06-22",26.9256,26.9256,26.0154,26.3424,662100.0],["2023-06-23",25.9977,26.5191,25.9182,26.1038,1163600.0],["2023-06-26",26.2275,26.7754,26.2098,26.2452,661600.0],["2023-06-27",26.2894,26.8196,26.0684,26.5103,561200.0],["2023-06-28",26.2894,26.3866,25.9182,26.1391,830400.0],["2023-06-29",26.4484,26.8019,26.3689,26.5898,550300.0],["2023-06-30",26.961,27.067,26.1833,26.2187,744900.0],["2023-07-03",26.254,26.9963,26.254,26.7577,524100.0],["2023-07-05",26.6252,26.6252,25.9271,25.9536,719500.0],["2023-07-06",25.5647,25.6266,24.9904,25.2378,813800.0],["2023-07-07",24.9815,25.2996,24.469,25.0787,2411500.0],["2023-07-10",25.0699,25.715,24.8666,25.1583,1174900.0],["2023-07-11",25.3527,25.5736,25.0964,25.5029,1105300.0],["2023-07-12",25.874,26.254,25.5647,25.6885,1244100.0],["2023-07-13",25.821,26.4484,25.7415,26.3954,919100.0],["2023-07-14",26.6517,26.6517,25.441,25.7061,1192800.0],["2023-07-17",25.7061,26.5545,25.6001,26.3689,897300.0],["2023-07-18",26.4042,28.3483,26.4042,28.1716,1643000.0],["2023-07-19",28.3041,28.6576,28.1186,28.5339,1176100.0],["2023-07-20",28.5251,28.5251,27.5972,28.2158,923700.0],["2023-07-21",28.3925,28.3925,27.6237,27.8004,1156300.0],["2023-07-24",27.8358,28.3572,27.7474,28.2776,1286100.0],["2023-07-25",28.2158,28.5869,27.9153,28.1804,1225700.0],["2023-07-26",28.5692,29.3822,28.3748,29.3292,1352200.0],["2023-07-27",29.8152,30.3101,29.1967,29.338,1709600.0],["2023-07-28",29.771,29.771,28.9492,29.2232,1101000.0],["2023-07-31",29.4176,29.8948,29.1878,29.5501,11094400.0],["2023-08-01",29.4529,29.4529,28.7283,29.232,785600.0],["2023-08-02",28.7195,29.2408,28.6046,29.1878,732500.0],["2023-08-03",29.126,29.3734,28.7725,29.3027,1114400.0],["2023-08-04",29.1613,29.6032,29.0553,29.5148,595500.0],["2023-08-07",29.4971,29.9213,29.4087,29.8771,721300.0],["2023-08-08",29.1436,29.7622,28.7018,29.7357,644500.0],["2023-08-09",29.559,29.7976,29.2232,29.559,636500.0],["2023-08-10",29.5678,29.9743,29.0995,29.2585,704000.0],["2023-08-11",29.0906,29.4353,29.0023,29.4264,523400.0],["2023-08-14",29.0641,29.2497,28.6665,29.1436,522500.0],["2023-08-15",28.6311,28.852,27.8358,27.8977,805600.0],["2023-08-16",27.8358,28.1186,27.2968,27.4028,478000.0],["2023-08-17",27.606,27.8358,27.0051,27.2084,610000.0],["2023-08-18",26.9521,27.3321,26.8903,27.1377,1584000.0],["2023-08-21",27.1819,27.2702,26.3866,26.5014,1145000.0],["2023-08-22",26.4131,26.6075,25.5559,25.5824,671000.0],["2023-08-23",25.6001,25.9271,25.4499,25.6178,538500.0],["2023-08-24",25.5117,26.0773,25.5117,25.7238,617200.0],["2023-08-25",25.7238,26.0596,25.3968,25.7415,742300.0],["2023-08-28",25.9447,26.2629,25.8564,26.0508,623000.0],["2023-08-29",26.0243,26.5633,25.8033,26.3954,460200.0],["2023-08-30",26.3424,26.6163,26.0773,26.254,451200.0],["2023-08-31",26.2805,26.7224,26.2805,26.581,830000.0],["2023-09-01",26.8372,27.4028,26.4749,27.1642,528400.0],["2023-09-05",26.9963,27.1023,26.307,26.3601,583000.0],["2023-09-06",26.2187,26.528,25.5029,25.662,511600.0],["2023-09-07",25.662,25.823,25.3577,25.4472,501400.0],["2023-09-08",25.5098,25.6262,25.1161,25.5277,362500.0],["2023-09-11",25.6351,25.9035,25.1698,25.2146,446000.0],["2023-09-12",25.2951,25.5009,25.0535,25.2593,453400.0],["2023-09-13",25.4383,25.4741,24.6419,24.794,620100.0],["2023-09-14",25.1251,25.4204,25.1251,25.3398,601300.0],["2023-09-15",25.2235,25.3846,25.0446,25.2056,2352700.0],["2023-09-18",25.2414,25.4562,24.6419,24.6867,822000.0],["2023-09-19",24.7403,24.964,24.3556,24.454,1234500.0],["2023-09-20",24.6151,24.8835,24.1319,24.2124,701700.0],["2023-09-21",24.114,24.633,23.7472,24.0245,828500.0],["2023-09-22",24.0514,24.1587,23.7024,23.9261,567700.0],["2023-09-25",23.8635,24.3824,23.7829,24.3645,539300.0],["2023-09-26",24.123,24.624,23.944,24.0603,623500.0],["2023-09-27",24.123,24.2124,23.765,24.114,546000.0],["2023-09-28",24.1677,24.6688,24.1677,24.4093,551800.0],["2023-09-29",24.5972,25.0446,24.5793,24.6867,680500.0],["2023-10-02",24.7493,24.8298,24.2035,24.3556,937100.0],["2023-10-03",24.2482,24.4182,23.9529,24.1766,647800.0],["2023-10-04",24.1945,24.3914,23.9529,24.3735,440600.0],["2023-10-05",24.2214,24.8925,24.2214,24.803,609500.0],["2023-10-06",24.5167,25.1519,24.2303,24.8388,532000.0],["2023-10-09",24.7135,25.0714,24.6509,24.7851,385400.0],["2023-10-10",24.9909,25.1519,24.8298,24.8924,452300.0],["2023-10-11",24.9372,25.2146,24.6061,24.7851,393900.0],["2023-10-12",24.8298,24.8298,24.1945,24.3735,500600.0],["2023-10-13",24.3824,24.973,23.6308,23.6398,472200.0],["2023-10-16",23.9619,24.4719,23.9351,24.4272,629700.0],["2023-10-17",24.293,25.3398,24.293,24.8477,733900.0],["2023-10-18",24.624,24.6777,24.0872,24.2303,499200.0],["2023-10-19",24.1856,24.6419,23.9172,24.0514,546500.0],["2023-10-20",24.114,24.114,23.3266,23.4608,578600.0],["2023-10-23",23.3713,23.8545,23.3356,23.4071,454100.0],["2023-10-24",23.5503,23.5592,22.6824,23.255,748500.0],["2023-10-25",23.2819,24.2124,23.255,24.1945,640700.0],["2023-10-26",24.8567,25.5546,24.4093,25.1788,861800.0],["2023-10-27",25.1072,25.2146,24.3466,24.7045,607500.0],["2023-10-30",24.9998,25.2504,24.8656,25.1877,533700.0],["2023-10-31",25.2056,25.5635,25.1519,25.4472,691300.0],["2023-11-01",25.3935,25.5993,24.8567,25.4114,742700.0],["2023-11-02",25.7425,26.6999,25.7425,26.6283,795500.0],["2023-11-03",27.4157,27.8631,26.9236,27.5947,827600.0],["2023-11-06",27.5857,27.7915,27.0936,27.2367,630900.0],["2023-11-07",27.1115,27.2725,26.8341,27.0041,381300.0],["2023-11-08",27.0936,27.0936,26.333,26.503,434700.0],["2023-11-09",26.6015,26.6641,26.1988,26.2793,840800.0],["2023-11-10",26.3867,26.5567,26.1183,26.4672,450300.0],["2023-11-13",26.3688,26.9773,26.2793,26.8967,604200.0],["2023-11-14",27.9705,29.3305,27.8989,29.25,1120400.0],["2023-11-15",29.1873,29.8584,29.1694,29.7689,905400.0],["2023-11-16",29.7958,29.8853,29.3037,29.7063,942400.0],["2023-11-17",29.9658,30.5026,29.7242,30.1984,1136400.0],["2023-11-20",30.0642,30.3326,29.6526,30.2969,785000.0],["2023-11-21",30.1895,30.1895,29.6616,29.751,567500.0],["2023-11-22",30.0911,30.1716,29.7779,29.9479,466500.0],["2023-11-24",29.9032,30.0642,29.751,29.8495,259400.0],["2023-11-27",29.6258,29.8853,29.3752,29.8405,579900.0],["2023-11-28",29.7779,29.9389,29.3663,29.6168,589400.0],["2023-11-29",29.751,30.279,29.6616,29.8942,1104300.0],["2023-11-30",29.921,30.2074,29.4558,29.6258,1527800.0],["2023-12-01",29.3931,31.0037,29.241,30.8963,1300000.0],["2023-12-04",30.61,31.5943,30.61,31.4601,750900.0],["2023-12-05",31.2721,31.3258,30.9142,31.129,671700.0],["2023-12-06",31.4601,32.2027,31.0306,31.0753,568800.0],["2023-12-07",31.3014,31.7084,31.0301,31.6722,490100.0],["2023-12-08",31.7988,32.1334,31.5004,31.9797,668700.0],["2023-12-11",31.835,32.0701,31.4732,31.9254,696500.0],["2023-12-12",31.9164,31.9888,31.3647,31.7626,667200.0],["2023-12-13",31.7898,33.5624,31.1748,33.5262,1362100.0],["2023-12-14",34.5934,35.0366,33.68,34.2045,1145700.0],["2023-12-15",34.1503,34.4578,33.6348,33.9332,3252000.0],["2023-12-18",34.1955,34.3945,32.8932,33.6348,785600.0],["2023-12-19",33.8247,34.4216,33.5353,34.2136,714600.0],["2023-12-20",33.897,34.8648,33.8518,33.9332,903800.0],["2023-12-21",34.2588,34.512,33.6438,34.0689,691100.0],["2023-12-22",34.4126,34.6387,34.0779,34.2588,452600.0],["2023-12-26",34.4487,34.7743,34.2317,34.6386,430700.0],["2023-12-27",34.6296,34.7381,34.3402,34.5211,537300.0],["2023-12-28",34.3764,34.6658,34.1955,34.5753,523300.0],["2023-12-29",34.4487,34.5301,33.9423,33.9604,573200.0],["2024-01-02",33.5986,34.5301,33.4901,34.1503,826700.0],["2024-01-03",33.879,34.0417,31.9164,33.1554,842600.0],["2024-01-04",33.3182,33.7704,33.1826,33.5624,627500.0],["2024-01-05",33.3182,34.1774,33.3182,33.5714,526200.0],["2024-01-08",33.5443,33.8699,33.3363,33.8428,415800.0],["2024-01-09",33.3363,33.6348,33.1464,33.5262,437000.0],["2024-01-10",33.4358,33.7342,33.1916,33.68,391400.0],["2024-01-11",33.4177,33.4629,32.7123,33.074,685200.0],["2024-01-12",33.4177,33.5172,32.3867,32.857,421100.0],["2024-01-16",32.3143,32.5947,32.0882,32.2691,447000.0],["2024-01-17",31.7174,32.4229,31.6451,32.2782,522400.0],["2024-01-18",32.3596,32.6942,32.1515,32.5314,400600.0],["2024-01-19",32.7575,33.0921,32.1877,33.074,545000.0],["2024-01-22",33.273,33.7433,33.2097,33.7343,442400.0],["2024-01-23",34.0689,34.0689,33.1826,33.2006,602200.0],["2024-01-24",33.6709,33.9242,33.2549,33.5081,684100.0],["2024-01-25",33.8518,33.9694,33.0198,33.4267,598000.0],["2024-01-26",34.2317,34.2317,33.0198,33.264,517100.0],["2024-01-29",33.7162,33.9875,33.2911,33.9784,587900.0],["2024-01-30",33.8518,34.1684,33.6619,34.0508,592300.0],["2024-01-31",33.4177,33.7071,32.2329,32.4229,1417200.0],["2024-02-01",32.5585,33.1012,31.2291,32.3053,877500.0],["2024-02-02",31.7265,32.7394,31.5637,32.2329,729800.0],["2024-02-05",31.8983,31.9073,31.3285,31.627,973600.0],["2024-02-06",31.5365,31.9435,31.0753,31.2562,455600.0],["2024-02-07",31.3285,31.5908,30.6412,31.1838,570300.0],["2024-02-08",31.1567,31.428,30.9849,31.3285,637400.0],["2024-02-09",31.3738,31.9345,30.9939,31.8893,505700.0],["2024-02-12",31.8893,32.5947,31.7265,32.1606,628600.0],["2024-02-13",31.1296,31.3195,30.189,30.5507,755900.0],["2024-02-14",30.9035,31.0843,30.4241,31.0029,517900.0],["2024-02-15",31.22,32.4952,31.22,32.3957,632500.0],["2024-02-16",32.1063,32.2149,31.6993,31.8983,391900.0],["2024-02-20",31.4371,31.9254,31.3647,31.4642,369700.0],["2024-02-21",31.3738,31.4461,30.9849,31.1929,483900.0],["2024-02-22",31.0391,31.1748,30.7316,31.0753,461800.0],["2024-02-23",31.1296,31.4823,30.8221,31.1296,403600.0],["2024-02-26",30.9577,31.4009,30.7497,31.0572,559500.0],["2024-02-27",31.1477,31.4732,30.8402,31.1205,399700.0],["2024-02-28",30.8311,31.1477,30.7588,30.813,291300.0],["2024-02-29",31.4732,31.7355,31.1476,31.3738,465600.0],["2024-03-01",31.1205,31.1929,30.5327,30.9125,463700.0],["2024-03-04",31.1838,31.4551,30.5507,30.6321,622000.0],["2024-03-05",30.5236,31.8079,30.5236,31.7536,557800.0],["2024-03-06",31.7355,32.2601,31.021,31.7446,485600.0],["2024-03-07",32.1467,32.3752,31.8725,32.0371,395800.0],["2024-03-08",32.3113,32.5398,31.8085,31.9822,406900.0],["2024-03-11",31.9914,32.5763,31.9639,32.3021,600500.0],["2024-03-12",32.0188,32.1742,31.2875,31.4338,606700.0],["2024-03-13",31.2236,31.7171,31.1504,31.3789,751100.0],["2024-03-14",31.315,31.315,30.0901,30.3369,698300.0],["2024-03-15",30.1084,30.9128,30.1084,30.6203,2507500.0],["2024-03-18",30.6294,30.6751,30.2181,30.2547,521300.0],["2024-03-19",30.2273,30.7483,30.2273,30.4649,361800.0],["2024-03-20",30.2364,31.772,30.2364,31.5343,547800.0],["2024-03-21",31.5983,32.0279,31.5526,31.708,472300.0],["2024-03-22",31.7263,31.7263,31.0042,31.1322,404000.0],["2024-03-25",31.2236,31.5252,31.0316,31.2053,262600.0],["2024-03-26",31.4155,31.4155,30.9311,30.9493,320900.0],["2024-03-27",31.0865,32.357,31.0773,32.3295,494500.0],["2024-03-28",32.3021,32.8688,32.1559,32.7134,577800.0],["2024-04-01",32.6586,32.9785,31.9182,32.1285,472200.0],["2024-04-02",31.7263,31.8999,31.2875,31.3881,453900.0],["2024-04-03",31.1779,31.5435,31.1322,31.2784,374900.0],["2024-04-04",31.6623,31.8177,31.0042,31.1139,350200.0],["2024-04-05",30.9676,31.3241,30.8122,31.1322,298000.0],["2024-04-08",31.3424,31.836,31.2053,31.6714,299200.0],["2024-04-09",31.8817,32.0096,31.644,31.8268,351700.0],["2024-04-10",31.0682,31.0682,30.0079,30.3004,609100.0],["2024-04-11",30.5929,30.602,29.9256,30.3918,492800.0],["2024-04-12",30.0444,30.3552,29.953,30.273,332300.0],["2024-04-15",30.2821,30.5929,29.7794,30.081,654100.0],["2024-04-16",29.8799,30.0079,29.432,29.6788,308800.0],["2024-04-17",29.8982,30.1359,29.7337,29.7702,373200.0],["2024-04-18",29.7885,30.4466,29.7885,30.273,532300.0],["2024-04-19",30.1176,31.2693,30.1176,31.2327,625100.0],["2024-04-22",31.1687,31.7903,30.9036,31.4704,424200.0],["2024-04-23",31.3424,31.8634,31.3058,31.6075,354100.0],["2024-04-24",31.0682,31.7903,31.0133,31.772,481200.0],["2024-04-25",31.5526,31.5526,30.2364,30.4923,606900.0],["2024-04-26",30.2181,30.73,30.0536,30.4832,755800.0],["2024-04-29",30.6112,30.7026,29.7885,29.8068,518300.0],["2024-04-30",29.6514,30.0262,29.3772,29.6697,683900.0],["2024-05-01",29.9805,30.9311,29.9805,30.4101,530900.0],["2024-05-02",30.7848,30.9493,30.4649,30.9128,381100.0],["2024-05-03",31.3241,31.4429,30.9311,31.0407,250400.0],["2024-05-06",31.1779,31.4064,31.0133,31.0956,353200.0],["2024-05-07",31.187,31.4795,30.6934,31.0042,506800.0],["2024-05-08",30.73,31.0956,30.6294,30.9859,276000.0],["2024-05-09",31.1139,31.3607,30.8579,31.3241,336900.0],["2024-05-10",31.4521,31.5252,31.0225,31.4521,321600.0],["2024-05-13",31.7263,31.8908,31.2144,31.2236,420800.0],["2024-05-14",31.5892,31.6806,31.1961,31.5161,371100.0],["2024-05-15",31.836,31.9822,31.4703,31.7994,349300.0],["2024-05-16",31.644,31.836,31.6075,31.6897,285200.0],["2024-05-17",31.9182,32.2016,31.6806,32.0096,336100.0],["2024-05-20",32.0462,32.0462,31.1596,31.1687,351600.0],["2024-05-21",31.1413,31.4338,31.0682,31.1779,285000.0],["2024-05-22",31.1961,31.2236,30.5563,30.6843,276000.0],["2024-05-23",30.6751,30.6751,29.8068,29.8525,333400.0],["2024-05-24",30.0901,30.1541,29.6514,29.8982,300100.0],["2024-05-28",29.9348,30.0444,29.2767,29.3681,382000.0],["2024-05-29",29.2035,29.2035,28.3535,28.454,475300.0],["2024-05-30",28.8928,29.1578,28.646,29.1121,371400.0],["2024-05-31",29.2401,29.6971,29.1944,29.6514,734900.0],["2024-06-03",30.0444,30.0444,29.2675,29.4869,565600.0],["2024-06-04",29.1578,29.496,28.9842,29.0299,454900.0],["2024-06-05",29.3041,29.3955,28.9293,29.1944,296100.0],["2024-06-06",29.1578,29.3863,29.0664,29.3132,378600.0],["2024-06-07",28.975,29.6697,28.9293,29.1304,328400.0],["2024-06-10",28.8379,29.1578,28.4723,28.646,509400.0],["2024-06-11",28.2986,28.5911,28.0427,28.3992,512400.0],["2024-06-12",29.2218,29.5691,28.8745,29.1487,534000.0],["2024-06-13",29.0664,29.0664,28.5546,28.8014,275600.0],["2024-06-14",28.6719,29.1343,28.4221,28.7736,445200.0],["2024-06-17",28.6441,29.1066,28.4406,29.0881,365800.0],["2024-06-18",29.0696,29.5505,28.8661,29.1991,410000.0],["2024-06-20",28.9771,29.31,28.8661,29.1251,557700.0],["2024-06-21",29.1436,29.1713,28.7736,28.9123,1318400.0],["2024-06-24",28.9123,29.6338,28.8661,29.3193,458200.0],["2024-06-25",29.1898,29.2731,28.8291,28.8476,309700.0],["2024-06-26",28.5886,29.3378,28.5054,29.1991,455100.0],["2024-06-27",29.2361,29.4765,28.8846,29.458,337100.0],["2024-06-28",29.6523,30.2534,29.606,30.0037,1672700.0],["2024-07-01",29.7263,30.2904,29.569,29.865,572000.0],["2024-07-02",29.902,30.161,29.7448,30.0685,276800.0],["2024-07-03",30.1517,30.1517,29.4858,29.495,190100.0],["2024-07-05",29.5043,29.7263,29.1066,29.1898,354200.0],["2024-07-08",29.532,29.6893,29.1713,29.3748,357100.0],["2024-07-09",29.2361,29.643,29.1251,29.6153,363000.0],["2024-07-10",29.643,30.2164,29.4673,30.1795,388200.0],["2024-07-11",30.8361,31.6685,30.6881,31.5298,633800.0],["2024-07-12",31.7703,32.0292,31.3726,31.5298,445900.0],["2024-07-15",31.946,32.9911,31.9368,32.7137,681600.0],["2024-07-16",33.0836,34.2675,32.9819,34.2305,823800.0],["2024-07-17",33.8698,35.1462,33.6293,34.8409,1041800.0],["2024-07-18",34.545,35.3774,33.9715,34.1195,696300.0],["2024-07-19",34.1288,34.7115,33.916,34.1473,510500.0],["2024-07-22",34.1288,34.9519,33.5923,34.8224,607400.0],["2024-07-23",34.3877,35.5069,34.2028,34.9057,811400.0],["2024-07-24",34.656,35.2941,34.175,34.2398,745100.0],["2024-07-25",34.7485,36.0248,34.3045,35.4514,892700.0],["2024-07-26",36.0711,36.8665,35.7936,36.367,735500.0],["2024-07-29",36.1451,36.3115,35.6179,35.6549,586700.0],["2024-07-30",35.8953,36.2468,35.7473,35.9693,500900.0],["2024-07-31",35.9416,36.9312,35.5716,36.0063,1756500.0],["2024-08-01",35.9786,36.0803,33.9345,34.471,806600.0],["2024-08-02",33.0744,33.8421,32.8339,33.6386,778400.0],["2024-08-05",32.1217,32.9079,31.4743,32.6489,961600.0],["2024-08-06",32.5102,33.4998,32.057,32.9819,833800.0],["2024-08-07",33.4258,33.7033,32.4362,32.7044,691200.0],["2024-08-08",33.1946,33.5553,33.0281,33.4998,557300.0],["2024-08-09",33.4074,33.6848,32.9727,33.0559,447000.0],["2024-08-12",33.3981,33.7126,32.2882,32.5564,349100.0],["2024-08-13",32.9079,33.0374,32.316,32.9079,335800.0],["2024-08-14",33.0096,33.0096,32.3992,32.6674,272200.0],["2024-08-15",33.5553,33.8143,33.2964,33.4721,405300.0],["2024-08-16",33.3056,34.2583,33.3056,33.8791,290000.0],["2024-08-19",33.8513,34.3138,33.4906,34.2398,382900.0],["2024-08-20",34.1103,34.1103,33.6108,33.6386,328500.0],["2024-08-21",33.916,33.916,33.5183,33.8698,274400.0],["2024-08-22",33.916,34.175,33.6016,33.9253,268600.0],["2024-08-23",34.2398,36.1543,34.0085,35.7843,632400.0],["2024-08-26",36.0988,36.2838,35.5161,35.5439,529900.0],["2024-08-27",35.3774,35.4791,34.9427,35.2386,396400.0],["2024-08-28",35.0259,35.8121,34.9612,35.7381,362600.0],["2024-08-29",35.9416,36.0063,35.4329,35.5716,518300.0],["2024-08-30",35.6456,35.9971,35.3681,35.9508,400300.0],["2024-09-03",35.5531,35.9601,35.0999,35.3959,590600.0],["2024-09-04",35.3126,35.5624,34.7577,34.9427,313900.0],["2024-09-05",35.2386,35.2386,34.4525,34.5727,324600.0],["2024-09-06",34.6097,35.2387,33.8143,33.9623,334500.0],["2024-09-09",33.99,34.7577,33.6478,34.1843,475800.0],["2024-09-10",34.2675,34.2675,33.3796,33.7958,411200.0],["2024-09-11",33.3611,33.5183,32.7229,33.4351,415300.0],["2024-09-12",33.6756,34.249,33.0929,33.6016,316100.0],["2024-09-13",34.1342,34.6762,33.966,34.6668,414400.0],["2024-09-16",34.7789,35.3676,34.265,34.9658,467800.0],["2024-09-17",35.0593,35.8348,34.9658,35.0686,418300.0],["2024-09-18",35.2462,36.3301,34.6855,35.106,531400.0],["2024-09-19",35.6106,36.0497,35.1807,35.9657,527600.0],["2024-09-20",35.8629,35.9657,35.3116,35.3583,1774500.0],["2024-09-23",35.5358,35.6947,35.0873,35.2181,493500.0],["2024-09-24",35.2181,35.4611,34.4426,34.4799,499300.0],["2024-09-25",34.4706,34.4706,34.0034,34.0314,497800.0],["2024-09-26",34.6575,34.6575,34.1622,34.3958,452700.0],["2024-09-27",34.8444,35.0125,34.2837,34.3771,393800.0],["2024-09-30",34.2744,34.9565,34.2744,34.6668,393900.0],["2024-10-01",34.4706,34.4799,33.5175,33.6576,450300.0],["2024-10-02",33.5455,34.0501,33.2932,33.396,242600.0],["2024-10-03",33.125,33.4988,32.9942,33.1998,489900.0],["2024-10-04",33.9099,34.1062,33.3119,33.7791,313100.0],["2024-10-07",33.5455,33.8726,33.4708,33.7511,336800.0],["2024-10-08",33.8352,33.9193,33.4708,33.5549,232500.0],["2024-10-09",33.4894,34.3211,33.4894,34.0875,438600.0],["2024-10-10",33.7885,33.9286,33.424,33.7137,448400.0],["2024-10-11",33.8445,35.0032,33.8445,34.7229,393200.0],["2024-10-14",34.7416,35.2181,34.4052,35.0219,347000.0],["2024-10-15",35.2461,36.1993,34.9752,35.4237,450700.0],["2024-10-16",35.7975,36.3114,35.704,35.9563,477200.0],["2024-10-17",35.7414,36.0684,35.4611,35.7134,371200.0],["2024-10-18",35.7601,35.7601,35.0873,35.2368,406900.0],["2024-10-21",35.106,35.4798,33.9193,33.994,537000.0],["2024-10-22",34.0221,34.3491,33.7604,34.3304,452700.0],["2024-10-23",34.0408,34.5734,34.0314,34.4799,558700.0],["2024-10-24",34.1342,34.807,33.9006,34.7509,551300.0],["2024-10-25",35.134,35.134,34.4799,34.6575,443400.0],["2024-10-28",35.2462,36.0684,35.0593,35.9283,463600.0],["2024-10-29",35.6666,35.7694,35.4424,35.6012,460900.0],["2024-10-30",35.405,36.4422,35.405,35.7321,422700.0],["2024-10-31",35.648,35.8629,35.1807,35.2088,803900.0],["2024-11-01",35.405,35.4984,35.0593,35.1434,582900.0],["2024-11-04",34.9004,35.0686,34.3304,34.6481,447100.0],["2024-11-05",34.6855,35.3116,34.6855,35.2742,422300.0],["2024-11-06",37.1897,40.1331,36.7599,39.7968,1857200.0],["2024-11-07",39.2455,39.4884,38.311,38.6287,1106000.0],["2024-11-08",38.5446,39.2081,38.3858,38.9091,494800.0],["2024-11-11",39.2455,40.8994,39.2455,40.2266,669800.0],["2024-11-12",40.1145,40.6658,39.5818,39.7594,516400.0],["2024-11-13",40.1425,40.5723,39.6379,39.75,466100.0],["2024-11-14",39.8061,39.9369,39.1707,39.5258,513000.0],["2024-11-15",39.7407,39.9182,38.9371,39.451,502200.0],["2024-11-18",39.3763,39.7313,38.9184,39.2268,404000.0],["2024-11-19",38.5446,39.1987,36.9281,39.124,451000.0],["2024-11-20",38.9091,39.152,38.2456,38.6848,359000.0],["2024-11-21",38.9278,39.5258,38.7128,39.0025,467500.0],["2024-11-22",39.18,40.0677,39.18,40.0023,486600.0],["2024-11-25",40.563,41.5161,40.3761,40.4508,753700.0],["2024-11-26",40.1612,40.5256,39.9089,40.0584,425000.0],["2024-11-27",40.3107,40.6471,39.6286,39.7033,390000.0],["2024-11-29",40.021,40.021,39.1894,39.4977,435300.0],["2024-12-02",39.694,39.8622,38.8904,39.2828,670800.0],["2024-12-03",39.3669,39.5725,38.7222,38.8063,400300.0],["2024-12-04",38.7876,39.2922,38.6941,39.1894,380000.0],["2024-12-05",39.3109,39.6192,38.8156,38.8717,382900.0],["2024-12-06",39.2455,39.4323,38.5633,38.9558,450600.0],["2024-12-09",39.1707,39.18,38.5914,38.6381,342700.0],["2024-12-10",38.7128,39.1987,38.1522,38.5914,418800.0],["2024-12-11",39.0773,39.2361,38.7035,38.7782,475900.0],["2024-12-12",38.6381,38.825,38.2923,38.4325,412400.0],["2024-12-13",38.3194,38.5174,37.9139,38.3476,484600.0],["2024-12-16",38.2628,38.7814,38.1119,38.6871,591400.0],["2024-12-17",38.3854,38.7814,37.6688,37.7253,493800.0],["2024-12-18",37.9894,38.1119,35.4152,35.6038,835400.0],["2024-12-19",35.9055,36.6976,35.2927,35.3492,1174600.0],["2024-12-20",35.0287,36.3204,35.0287,35.8301,1502200.0],["2024-12-23",35.5378,35.8584,35.4247,35.7735,496100.0],["2024-12-24",35.8961,36.179,35.6415,36.1413,216300.0],["2024-12-26",35.8301,36.3204,35.6698,36.2544,277900.0],["2024-12-27",35.8961,36.2638,35.3775,35.7075,380700.0],["2024-12-30",35.5284,35.7924,35.2455,35.4907,301700.0],["2024-12-31",35.717,36.1318,35.3398,35.4058,417200.0],["2025-01-02",35.6887,35.915,34.8212,34.9249,560500.0],["2025-01-03",35.0664,35.2549,34.3969,35.1889,392600.0],["2025-01-06",35.2078,35.9716,35.0287,35.1701,552500.0],["2025-01-07",35.2832,35.453,34.2838,34.7081,645000.0],["2025-01-08",34.3969,35.0381,34.2932,34.8118,459000.0],["2025-01-10",34.0009,34.1235,33.2749,33.6992,753500.0],["2025-01-13",33.5294,34.312,33.4634,34.2272,524100.0],["2025-01-14",34.5195,35.5472,34.3403,35.5284,657500.0],["2025-01-15",36.8579,36.8579,35.7547,35.9904,457100.0],["2025-01-16",35.783,36.0753,35.6132,35.9244,714800.0],["2025-01-17",36.4524,36.4524,35.8584,36.3298,619000.0],["2025-01-21",36.6599,37.0464,36.3864,36.5279,498500.0],["2025-01-22",36.2261,36.4241,35.849,36.1224,529800.0],["2025-01-23",35.9244,36.3204,35.8773,36.1507,800300.0],["2025-01-24",36.1507,36.4053,35.5095,36.2073,634600.0],["2025-01-27",36.5939,37.301,36.3864,36.6787,749000.0],["2025-01-28",36.4713,36.9333,36.2733,36.2733,668300.0],["2025-01-29",36.0658,36.5939,35.7641,36.1224,607000.0],["2025-01-30",36.4618,36.6504,35.8395,36.2733,476100.0],["2025-01-31",36.2356,36.6504,36.0564,36.3016,1215800.0],["2025-02-03",35.5567,36.0847,35.0475,35.4435,480200.0],["2025-02-04",35.2738,36.2921,35.2738,36.2638,496600.0],["2025-02-05",36.4147,36.5467,36.0281,36.5373,407500.0],["2025-02-06",36.7259,37.0465,36.4336,37.0276,395200.0],["2025-02-07",36.9239,36.9239,35.9338,36.3959,416300.0],["2025-02-10",36.4901,36.5656,35.8961,36.1224,446000.0],["2025-02-11",35.8961,36.773,35.8961,36.7636,386800.0],["2025-02-12",36.2167,36.3393,35.5944,35.6793,479100.0],["2025-02-13",35.915,36.1318,35.6415,36.0847,403000.0],["2025-02-14",36.3016,36.6504,35.6227,35.7641,341400.0],["2025-02-18",35.6887,36.2261,35.5944,35.9998,512900.0],["2025-02-19",35.5472,35.8301,35.3492,35.5944,542100.0],["2025-02-20",35.3964,35.5001,34.5572,34.6703,773600.0],["2025-02-21",34.9155,34.9532,33.3974,33.5012,1264000.0],["2025-02-24",33.8689,33.9726,33.3031,33.3503,699800.0],["2025-02-25",33.8217,33.8312,33.2937,33.3692,1453700.0],["2025-02-26",33.4163,33.5012,32.926,33.3597,2265400.0],["2025-02-27",33.4069,33.7557,33.2371,33.7086,892400.0],["2025-02-28",33.9066,34.2178,33.6614,34.0763,826000.0],["2025-03-03",34.1518,34.7364,33.7746,34.0103,799700.0],["2025-03-04",33.7557,33.8689,32.7846,33.2183,1048700.0],["2025-03-05",33.2183,33.7369,32.8317,33.3126,676500.0],["2025-03-06",33.0109,33.3503,32.6337,33.2183,707300.0],["2025-03-07",33.0957,33.2654,32.6243,33.0769,745100.0],["2025-03-10",32.7563,33.058,32.266,32.464,1028100.0],["2025-03-11",32.5205,32.7657,32.0114,32.0962,976900.0],["2025-03-12",32.2565,32.5677,31.8794,32.266,803200.0],["2025-03-13",32.3037,32.7751,32.0397,32.0868,578500.0],["2025-03-14",32.4967,32.9638,32.287,32.9447,590900.0],["2025-03-17",32.9638,33.4023,32.8971,33.2307,720600.0],["2025-03-18",33.0115,33.3642,32.9543,33.2593,733100.0],["2025-03-19",33.1831,33.8503,33.1545,33.5262,808800.0],["2025-03-20",33.164,33.8217,33.0496,33.0877,695200.0],["2025-03-21",32.9543,33.2403,32.7255,32.7732,3629300.0],["2025-03-24",33.3737,33.8027,32.9733,33.6502,1097900.0],["2025-03-25",33.7455,33.9743,33.4309,33.45,724500.0],["2025-03-26",33.612,33.9552,33.3356,33.4023,503400.0],["2025-03-27",33.4976,33.6216,33.1259,33.2307,527900.0],["2025-03-28",33.1259,33.3928,32.6206,32.7922,657200.0],["2025-03-31",32.4681,33.2212,32.3347,33.0496,934500.0],["2025-04-01",32.8399,33.0687,32.5158,32.8208,809200.0],["2025-04-02",32.43,33.1354,32.3728,33.0877,742500.0],["2025-04-03",31.7627,32.4014,30.7808,30.8285,1283100.0],["2025-04-04",29.818,30.39,29.084,30.1708,1570000.0],["2025-04-07",29.5511,31.6864,29.227,30.1136,1565500.0],["2025-04-08",30.7904,31.4386,29.5225,30.0278,1302600.0],["2025-04-09",29.6465,32.4014,29.3891,31.8771,1370500.0],["2025-04-10",31.4672,31.572,29.208,30.2661,1162000.0],["2025-04-11",30.0182,30.5902,29.6655,30.3519,783800.0],["2025-04-14",30.5807,31.1717,29.9801,30.7713,640700.0],["2025-04-15",30.676,31.3909,30.676,31.0478,594500.0],["2025-04-16",31.0954,31.9438,30.981,31.8771,1444800.0],["2025-04-17",31.8676,32.4586,31.4577,31.9438,2560800.0],["2025-04-21",31.7627,31.7722,31.2765,31.41,898800.0],["2025-04-22",32.1726,32.4681,31.4863,32.3442,743900.0],["2025-04-23",33.0305,33.7359,32.5062,32.8589,1108700.0],["2025-04-24",32.573,32.9733,32.2012,32.8494,935800.0],["2025-04-25",32.6111,33.021,32.2107,32.4967,731700.0],["2025-04-28",32.592,32.7922,32.1631,32.6016,746200.0],["2025-04-29",32.5539,32.8304,32.1535,32.8018,829300.0],["2025-04-30",32.4395,32.9733,32.1249,32.6874,1045500.0],["2025-05-01",32.4109,33.1068,32.287,32.8589,720800.0],["2025-05-02",33.2498,33.6502,33.0401,33.6216,547700.0],["2025-05-05",33.2402,33.9743,33.2402,33.6406,494100.0],["2025-05-06",33.3832,33.6406,33.0687,33.326,416400.0],["2025-05-07",33.7074,33.8027,33.307,33.3928,561300.0],["2025-05-08",33.736,34.3174,33.6883,34.1459,484600.0],["2025-05-09",33.8599,34.184,33.6883,33.8313,339500.0],["2025-05-12",35.061,35.509,34.7845,35.3565,879600.0],["2025-05-13",34.6892,35.7092,34.6892,35.4995,524300.0],["2025-05-14",35.2898,35.5186,35.1182,35.2898,482900.0],["2025-05-15",35.366,35.6234,35.2421,35.5757,511300.0],["2025-05-16",35.5757,35.5757,35.2326,35.4804,568700.0],["2025-05-19",35.08,35.6043,35.08,35.5757,530500.0],["2025-05-20",35.4518,35.652,35.3851,35.4423,446400.0],["2025-05-21",35.08,35.4423,34.3556,34.3746,553700.0],["2025-05-22",34.2507,34.775,34.1363,34.4414,683900.0],["2025-05-23",33.7645,34.489,33.7645,34.327,539700.0],["2025-05-27",34.6797,35.1277,34.3556,35.1087,539800.0],["2025-05-28",34.9847,35.1563,34.3651,34.4032,489900.0],["2025-05-29",34.4414,34.6892,34.2698,34.6797,536600.0],["2025-05-30",34.3651,34.6702,34.2888,34.4509,764600.0],["2025-06-02",34.2602,34.4509,33.7741,34.1744,452900.0],["2025-06-03",34.041,34.6797,33.9457,34.5939,439700.0],["2025-06-04",34.5081,34.6988,34.0315,34.0505,419800.0],["2025-06-05",34.0601,34.184,33.7169,33.9838,459000.0],["2025-06-06",34.47,34.6987,34.2793,34.6606,503300.0],["2025-06-09",34.8227,35.204,34.6892,34.8513,532900.0],["2025-06-10",34.8989,35.509,34.775,35.3279,580200.0],["2025-06-11",35.4709,35.4709,34.632,34.775,600100.0],["2025-06-12",34.5939,34.6987,34.1935,34.632,434800.0],["2025-06-13",34.0157,34.3527,33.7653,33.929,551100.0],["2025-06-16",34.3046,34.3046,33.5919,33.6689,792600.0],["2025-06-17",33.3511,33.6689,33.2452,33.3222,679500.0],["2025-06-18",33.2067,33.7845,33.0718,33.486,790800.0],["2025-06-20",33.5919,33.8327,33.3511,33.6401,2147700.0],["2025-06-23",33.5437,34.5839,33.5245,34.5742,964800.0],["2025-06-24",34.7091,35.441,34.6994,35.0943,1206300.0],["2025-06-25",35.0461,35.0461,34.6898,34.7476,1401700.0],["2025-06-26",34.8824,35.4506,34.8535,35.4025,575300.0],["2025-06-27",35.4699,35.518,34.9402,35.0847,2408100.0],["2025-06-30",35.3254,35.4314,35.0558,35.0847,844800.0],["2025-07-01",35.0558,36.6448,34.9306,36.1729,1268300.0],["2025-07-02",36.327,36.6737,36.0477,36.6448,808600.0],["2025-07-03",36.8374,37.213,36.7219,36.9915,568100.0],["2025-07-07",36.6737,37.0686,36.1344,36.3848,869400.0],["2025-07-08",36.77,37.1264,36.4041,36.7989,751000.0],["2025-07-09",37.0301,37.0301,36.5389,36.7219,486900.0],["2025-07-10",36.7219,37.1264,36.5582,36.8278,661700.0],["2025-07-11",36.5774,36.5774,36.1729,36.1922,625400.0],["2025-07-14",36.0766,36.5871,35.9129,36.5485,684000.0],["2025-07-15",36.4811,36.4907,35.1906,35.2195,676700.0],["2025-07-16",35.2773,35.7107,34.6417,35.3736,1075800.0],["2025-07-17",35.2965,36.1248,35.2002,36.0959,946000.0],["2025-07-18",36.3367,36.3367,35.7781,35.9225,2670000.0],["2025-07-21",36.0959,36.4041,35.7684,35.7781,643200.0],["2025-07-22",35.7781,36.0574,35.6432,35.7299,876500.0],["2025-07-23",35.9514,35.9514,35.2195,35.4988,970500.0],["2025-07-24",35.7973,36.0863,35.1039,35.2388,1070400.0],["2025-07-25",35.3543,35.3832,34.7476,34.8632,755800.0],["2025-07-28",34.998,35.5277,34.9498,35.4506,882600.0],["2025-07-29",35.6914,35.6914,34.8439,34.8535,646800.0],["2025-07-30",34.998,35.1521,34.2949,34.5164,627000.0],["2025-07-31",34.1312,34.4779,34.0927,34.2083,782200.0],["2025-08-01",33.9001,33.9771,33.2067,33.7364,782600.0],["2025-08-04",34.2468,34.4876,33.8808,34.449,803100.0],["2025-08-05",34.5164,34.6994,34.0638,34.4587,652400.0],["2025-08-06",34.5261,34.6705,34.2757,34.3046,494100.0],["2025-08-07",34.4972,34.4972,33.9001,34.0638,566800.0],["2025-08-08",34.3335,34.5165,34.0927,34.4298,420500.0],["2025-08-11",34.4394,34.6705,34.372,34.555,667400.0],["2025-08-12",35.3351,35.7299,34.0638,35.7107,765400.0],["2025-08-13",35.8744,36.4907,35.6432,36.4522,730400.0],["2025-08-14",36.0574,36.4137,35.7588,36.3367,670600.0],["2025-08-15",36.433,36.4522,35.5084,35.5277,598400.0],["2025-08-18",35.4699,35.8455,35.3254,35.8359,487400.0],["2025-08-19",35.7781,36.1922,35.624,35.8262,503000.0],["2025-08-20",35.9803,36.0188,35.5951,35.6914,479400.0],["2025-08-21",35.4892,35.7877,35.441,35.5469,446100.0],["2025-08-22",35.7492,37.4153,35.7203,37.2997,778100.0],["2025-08-25",37.059,37.2419,36.7219,36.7315,521000.0],["2025-08-26",36.7315,37.2612,36.6834,37.0782,685400.0],["2025-08-27",36.8856,37.4153,36.8856,37.2516,631300.0],["2025-08-28",37.396,37.396,36.7604,37.0397,574600.0],["2025-08-29",37.1071,37.2997,36.876,36.9241,512600.0],["2025-09-02",36.5774,36.7989,36.1922,36.6063,445900.0],["2025-09-03",36.4715,36.9723,36.3559,36.6448,408500.0],["2025-09-04",36.8856,37.2419,36.6834,37.2227,397600.0],["2025-09-05",37.3671,37.6657,36.6641,36.8567,503000.0],["2025-09-08",36.9338,36.9723,36.2692,36.7989,397100.0],["2025-09-09",36.7122,36.8471,36.2789,36.3848,478500.0],["2025-09-10",36.2403,36.6448,36.2403,36.433,351900.0],["2025-09-11",36.4041,36.7122,36.2596,36.6834,518400.0],["2025-09-12",36.5861,36.6347,36.2068,36.4013,322800.0],["2025-09-15",36.5375,36.625,36.0707,36.129,608800.0],["2025-09-16",36.1388,36.3624,35.4872,35.8275,696600.0],["2025-09-17",35.9248,36.9265,35.9053,36.1388,924400.0],["2025-09-18",36.343,36.907,36.1193,36.8876,676900.0],["2025-09-19",36.7028,36.839,36.1971,36.4986,1661000.0],["2025-09-22",36.2554,36.5083,35.9442,36.129,535200.0],["2025-09-23",36.0998,36.7806,36.0415,36.129,581600.0],["2025-09-24",36.129,36.5569,36.1193,36.4986,624100.0],["2025-09-25",36.4597,36.4694,36.1485,36.2943,495200.0],["2025-09-26",36.4305,36.6639,36.1776,36.3235,566600.0],["2025-09-29",36.4694,36.4694,35.7984,36.2166,653700.0],["2025-09-30",36.129,36.3916,35.7692,36.1874,563100.0],["2025-10-01",36.1874,36.3138,35.6622,35.8762,626600.0],["2025-10-02",35.8178,36.236,35.4872,35.7206,543600.0],["2025-10-03",35.8178,36.3333,35.8178,36.1679,701100.0],["2025-10-06",36.3332,37.0237,36.3041,36.5472,772700.0],["2025-10-07",36.4791,36.7612,36.022,36.0901,678700.0],["2025-10-08",36.2749,36.4694,35.8762,36.2263,583500.0],["2025-10-09",36.1679,36.2457,35.7789,35.9929,545600.0],["2025-10-10",36.236,36.4889,34.5244,34.5535,981400.0],["2025-10-13",34.9912,35.176,34.6216,35.0884,657900.0],["2025-10-14",34.8745,36.2749,34.8745,36.0415,781500.0],["2025-10-15",36.0707,36.1777,34.7383,34.8842,858600.0],["2025-10-16",34.7772,34.7772,33.1628,33.3671,1208200.0],["2025-10-17",33.6297,34.4174,33.4741,34.2618,1134700.0],["2025-10-20",34.5535,34.9037,34.3299,34.8356,828500.0],["2025-10-21",34.7091,34.8259,34.4563,34.4757,619200.0],["2025-10-22",34.5341,35.0106,34.4077,34.4563,755400.0],["2025-10-23",34.7578,35.2343,34.077,34.184,917800.0],["2025-10-24",34.9036,36.1193,34.5924,35.4288,1048000.0],["2025-10-27",35.458,35.7984,35.2829,35.5552,798600.0],["2025-10-28",35.1857,35.7011,35.1857,35.5163,632900.0],["2025-10-29",35.2829,35.5844,34.4563,34.8064,918000.0],["2025-10-30",34.6994,35.3607,34.6897,34.7869,684000.0],["2025-10-31",34.5438,35.0787,34.3493,34.8064,981300.0],["2025-11-03",34.68,35.0495,34.3104,35.0204,752000.0],["2025-11-04",34.9134,35.1565,34.6897,35.0106,574400.0],["2025-11-05",35.0495,35.6817,34.9134,35.458,564100.0],["2025-11-06",35.2829,35.565,35.1371,35.1954,687000.0],["2025-11-07",35.2149,35.5455,34.962,35.5455,574500.0],["2025-11-10",35.5455,35.8178,35.1954,35.6233,497900.0],["2025-11-11",35.6719,36.0707,35.4969,35.8859,452900.0],["2025-11-12",35.8859,36.236,35.5552,35.6233,766100.0],["2025-11-13",35.4774,35.9929,35.2732,35.4483,550500.0],["2025-11-14",34.7383,35.5358,34.7383,35.4288,650100.0],["2025-11-17",35.3607,35.3996,33.795,33.8728,840600.0],["2025-11-18",33.7755,34.5049,33.7269,34.3882,679800.0],["2025-11-19",34.3104,34.7091,34.2229,34.6119,571800.0],["2025-11-20",35.0301,35.3802,34.573,34.7772,677300.0],["2025-11-21",34.8842,36.5375,34.8648,36.2068,1119300.0],["2025-11-24",36.0123,36.3916,35.9053,36.0998,882500.0],["2025-11-25",36.3624,37.0821,36.2457,36.9168,791700.0],["2025-11-26",36.7028,36.9168,36.5472,36.6445,573100.0],["2025-11-28",36.6347,36.6834,36.1387,36.2166,392200.0],["2025-12-01",36.1387,36.8001,36.1387,36.6542,552800.0],["2025-12-02",36.8098,36.9362,36.4791,36.518,464900.0],["2025-12-03",36.6931,37.1793,36.6445,37.1015,609800.0],["2025-12-04",36.9557,37.1988,36.8876,37.0432,417100.0],["2025-12-05",37.0432,37.1502,36.8779,36.9751,544900.0],["2025-12-08",37.0529,37.2863,36.8779,36.9557,622800.0],["2025-12-09",36.9557,37.5003,36.907,37.0724,649900.0],["2025-12-10",37.014,38.3172,37.014,38.2005,938600.0],["2025-12-11",38.2005,38.8034,38.2005,38.4436,697300.0],["2025-12-12",38.6007,38.6596,38.2079,38.4731,691400.0],["2025-12-15",38.6695,39.0328,38.64,38.9444,798600.0],["2025-12-16",39.023,39.023,38.5124,38.7873,926200.0],["2025-12-17",38.6989,39.7202,38.5909,39.5434,1273400.0],["2025-12-18",39.7889,39.7889,38.4829,39.3568,1210000.0],["2025-12-19",39.2488,39.5041,38.8364,39.2194,2389900.0],["2025-12-22",39.2292,39.6416,39.1015,39.3176,747100.0],["2025-12-23",39.1703,39.563,38.7873,38.8168,641200.0],["2025-12-24",38.8462,38.9444,38.6007,38.8462,266000.0],["2025-12-26",38.8069,38.9641,38.5909,38.7873,456400.0],["2025-12-29",38.7873,38.9051,38.2963,38.3356,615500.0],["2025-12-30",38.2963,38.3945,37.9526,37.9821,555300.0],["2025-12-31",37.9821,38.2963,37.6777,37.7071,621100.0],["2026-01-02",37.6482,37.9526,37.2358,37.6973,773500.0],["2026-01-05",37.5206,38.6596,37.5206,38.3454,681300.0],["2026-01-06",38.1196,38.6596,37.609,38.5909,713800.0],["2026-01-07",38.5909,38.915,38.0214,38.5713,605900.0],["2026-01-08",38.3945,39.946,38.2963,39.7496,1310600.0],["2026-01-09",39.9166,40.162,39.622,39.9067,2469800.0],["2026-01-12",39.6023,39.7202,38.915,39.131,897300.0],["2026-01-13",39.1604,39.4452,38.9739,39.1801,786900.0],["2026-01-14",39.0721,39.9951,38.9739,39.7987,979100.0],["2026-01-15",39.7693,40.7807,39.73,40.4861,835600.0],["2026-01-16",40.4173,40.6727,40.2897,40.4763,799500.0],["2026-01-20",39.9166,40.3584,39.6514,39.73,757400.0],["2026-01-21",40.0049,42.0867,39.8576,42.0081,1301300.0],["2026-01-22",41.8412,42.9901,41.7528,41.9787,1322400.0],["2026-01-23",42.2241,42.2241,40.6137,40.7119,992500.0],["2026-01-26",40.7905,41.0851,40.2701,40.6334,738100.0],["2026-01-27",40.6334,40.8887,40.5352,40.82,651700.0],["2026-01-28",40.869,41.4189,40.7316,40.9869,829500.0],["2026-01-29",41.1833,41.6153,40.9476,41.5859,939800.0],["2026-01-30",41.3698,41.743,41.0949,41.5662,1828500.0],["2026-02-02",41.6055,42.6366,41.2324,42.2929,853700.0],["2026-02-03",42.0769,43.3141,42.0376,43.1865,911300.0],["2026-02-04",43.3338,44.3648,43.3338,43.9033,806400.0],["2026-02-05",43.5694,44.4925,43.1767,43.9131,1180200.0],["2026-02-06",44.3845,45.1013,44.1979,44.6987,1191300.0],["2026-02-09",44.4237,44.8067,44.0408,44.247,570100.0],["2026-02-10",44.0408,44.3845,43.432,43.8346,739500.0],["2026-02-11",44.1881,44.6594,43.2061,43.4712,693000.0],["2026-02-12",43.8738,43.972,42.5678,43.1865,670200.0],["2026-02-13",43.0097,43.6971,42.6857,43.3239,563500.0],["2026-02-17",43.5498,44.1193,43.1963,43.4221,568700.0],["2026-02-18",43.2847,44.139,42.7544,43.1177,674000.0],["2026-02-19",42.8133,43.2847,42.7053,43.2748,547900.0],["2026-02-20",43.2257,43.5498,42.7053,43.4811,914200.0],["2026-02-23",43.3338,43.6676,41.36,41.7725,742600.0],["2026-02-24",41.7626,42.2241,41.6252,41.8314,862500.0],["2026-02-25",42.0474,42.3813,41.6644,42.2831,618000.0],["2026-02-26",42.45,43.1865,42.1849,42.7937,633600.0],["2026-02-27",42.0179,42.4304,40.2995,40.5548,1406300.0],["2026-03-02",40.2602,41.3502,39.5434,41.0851,1010000.0],["2026-03-03",40.0049,41.0262,39.6514,40.6432,990500.0],["2026-03-04",40.8298,41.0458,40.5548,40.6334,1010500.0],["2026-03-05",40.1719,40.4075,39.73,40.0638,623100.0],["2026-03-06",39.023,39.8576,38.3749,39.4158,1285600.0],["2026-03-09",38.915,39.5139,37.8741,39.2095,865100.0],["2026-03-10",39.0328,40.0147,38.6793,39.1997,1752400.0],["2026-03-11",38.8364,39.239,38.3061,38.6989,988200.0],["2026-03-12",37.933,38.7971,37.7661,38.5615,937000.0],["2026-03-13",38.8292,39.0473,38.2243,38.849,772100.0],["2026-03-16",39.1465,39.4538,38.7201,39.0473,713900.0],["2026-03-17",39.3646,39.6422,38.6804,38.968,701200.0],["2026-03-18",38.6606,39.0671,38.6209,38.7498,1270800.0],["2026-03-19",38.6904,39.4043,38.4821,39.0969,1304500.0],["2026-03-20",39.0374,39.3844,38.8688,39.2258,2454600.0],["2026-03-23",39.9397,40.7528,39.6819,39.9992,1629400.0],["2026-03-24",39.6522,40.8222,39.6522,40.5049,1337100.0],["2026-03-25",40.8024,41.0602,40.1083,40.5049,1022700.0],["2026-03-26",40.2868,40.8222,39.9496,40.733,905300.0],["2026-03-27",40.3958,40.6338,39.9199,40.019,969800.0],["2026-03-30",40.4057,40.5545,40.1876,40.3462,1183200.0],["2026-03-31",40.9313,41.3279,40.614,41.0701,1285200.0],["2026-04-01",41.1097,41.7642,41.1097,41.3279,1143500.0],["2026-04-02",41.0602,41.6055,40.7726,41.5163,866600.0],["2026-04-06",41.1692,41.9526,41.1692,41.8534,1158400.0],["2026-04-07",41.8534,42.2798,41.6749,42.0517,859900.0],["2026-04-08",43.3209,43.5787,42.9937,43.2118,1363300.0],["2026-04-09",42.954,44.3124,42.954,44.1637,1031900.0],["2026-04-10",44.1637,44.2232,43.4201,43.4696,814400.0],["2026-04-13",43.3606,43.6679,42.8053,43.5985,997700.0],["2026-04-14",43.3506,43.6184,42.9739,43.2515,692000.0],["2026-04-15",43.1523,43.2812,42.7161,43.1325,666000.0],["2026-04-16",42.9144,43.1325,42.7061,42.8549,523900.0],["2026-04-17",43.192,44.5703,43.1523,43.9158,737600.0],["2026-04-20",43.7869,44.4513,43.6878,44.1241,544900.0],["2026-04-21",44.0546,44.253,43.1623,43.2416,668100.0],["2026-04-22",43.3506,43.4597,42.835,43.0234,900500.0],["2026-04-23",43.1722,43.8663,42.8747,43.539,906700.0],["2026-04-24",43.3606,43.7175,43.0333,43.1226,921000.0],["2026-04-27",43.1622,43.8167,43.1622,43.5985,870600.0],["2026-04-28",44.0646,44.2232,43.5589,43.7274,851800.0],["2026-04-29",43.3804,43.8167,42.7656,42.9639,673600.0],["2026-04-30",42.6566,43.7473,42.607,43.4399,944000.0],["2026-05-01",43.43,43.7274,43.0433,43.311,675400.0],["2026-05-04",42.9739,43.4101,42.5673,42.7359,746800.0],["2026-05-05",42.7656,43.3606,42.7458,43.192,656200.0],["2026-05-06",43.658,43.8762,43.2515,43.3506,737500.0],["2026-05-07",43.3804,43.4895,43.0135,43.0433,769400.0],["2026-05-08",43.1821,43.2317,42.8648,43.0433,635700.0],["2026-05-11",43.1325,43.4101,42.0021,42.2203,885500.0],["2026-05-12",42.3888,42.3888,41.3775,42.1608,857900.0],["2026-05-13",42.0616,42.6367,41.6353,41.7939,830200.0],["2026-05-14",42.2302,42.4781,41.8534,41.9526,615000.0],["2026-05-15",41.9526,41.9526,41.08,41.4171,835300.0],["2026-05-18",41.5857,42.3988,41.546,42.1806,774500.0],["2026-05-19",42.1211,42.1211,41.6353,41.903,746800.0],["2026-05-20",42.1905,43.0928,41.8831,42.7755,765400.0],["2026-05-21",42.5574,42.9044,42.25,42.726,522400.0],["2026-05-22",42.8152,43.2812,42.6169,42.8945,677000.0],["2026-05-26",42.9243,43.4895,42.9243,43.3903,805200.0],["2026-05-27",43.43,43.6283,42.7755,42.9639,645500.0],["2026-05-28",42.8152,42.9639,42.3888,42.9144,584300.0],["2026-05-29",42.9144,43.2317,42.5277,43.0433,839500.0],["2026-06-01",42.6764,42.726,41.8633,42.2798,989500.0],["2026-06-02",42.141,43.2118,42.141,43.1325,541000.0],["2026-06-03",42.7954,42.8747,42.1707,42.2203,961100.0],["2026-06-04",42.9243,43.4101,42.7458,43.3506,793500.0],["2026-06-05",43.3506,43.9555,43.3506,43.5291,641800.0],["2026-06-08",43.6184,43.9257,43.3407,43.3903,772300.0],["2026-06-09",43.6977,44.5703,43.6084,43.9555,842300.0],["2026-06-10",44.243,44.7487,44.0844,44.5008,1163800.0],["2026-06-11",44.7487,44.9173,44.3025,44.6,959700.0],["2026-06-12",45.06,45.65,44.96,45.65,763600.0],["2026-06-15",45.84,46.09,44.73,44.86,900000.0],["2026-06-16",45.23,45.57,44.69,45.05,872700.0],["2026-06-17",44.8,45.25,43.85,44.19,1624900.0],["2026-06-18",44.49,44.93,44.21,44.42,2140900.0],["2026-06-22",44.47,45.32,44.47,44.95,855500.0],["2026-06-23",45.11,45.39,44.94,45.29,1326400.0],["2026-06-24",45.2,45.8,45.16,45.68,1466200.0],["2026-06-25",45.7,46.42,45.64,46.18,1293000.0],["2026-06-26",46.39,46.5,46.04,46.21,2615300.0],["2026-06-29",45.82,46.1,45.53,45.72,1071700.0],["2026-06-30",45.47,45.86,45.42,45.83,927400.0],["2026-07-01",45.87,46.98,45.79,46.94,1223100.0],["2026-07-02",47.06,47.25,46.03,46.38,1086100.0],["2026-07-06",46.15,46.695,46.15,46.49,791768.937579],["2026-07-07",46.61,46.79,46.1,46.14,801769.719708],["2026-07-08",46.01,46.02,45.03,45.3,1065421.001552],["2026-07-09",45.49,46.245,45.48,45.93,955742.158096],["2026-07-10",46.05,46.33,45.85,46.11,927695.576663],["2026-07-13",46.2,46.405,45.88,46.15,918599.976933],["2026-07-14",46.15,46.395,45.88,46.19,936170.995886],["2026-07-15",46.22,47.105,46.22,46.69,1014478.685618],["2026-07-16",46.71,48.22,46.71,48.215,1052587.389705],["2026-07-17",47.8,48.18,47.165,47.58,1322077.396728],["2026-07-20",47.57,47.63,46.95,47.18,1037616.560208],["2026-07-21",47.09,47.33,46.6,47.21,1012908.254474],["2026-07-22",47.21,47.34,46.795,46.91,1222874.499432],["2026-07-23",46.8,47.38,46.235,47.36,1803548.510306],["2026-07-24",47.6,48.08,47.32,47.8,1187887.010735],["2026-07-27",48,48.37,47.72,47.94,995757.687156],["2026-07-28",48.2,49.03,48.12,49,953393.640085],["2026-07-29",48.75,49.27,48.61,48.88,1094160.792227],["2026-07-30",48.98,49.17,48.305,48.36,772915.244502],["2026-07-31",48.43,48.64,48.05,48.45,1197325.841775],["2026-08-03",48.65,49.07,48.5,48.91,819095.741073],["2026-08-04",48.83,49.62,48.65,49.37,883422.19852],["2026-08-05",49.51,49.58,48.9,49.08,705666.208362],["2026-08-06",49.45,49.53,48.54,48.58,699612.304153],["2026-08-07",48.35,48.61,48.095,48.32,709062.457183],["2026-08-10",48.1,48.35,47.88,48.09,163754.40639],["2026-08-11",48.09,48.63,48.05,48.5,574961.067783],["2026-08-12",48.56,49.025,48.335,48.9,623568.884135],["2026-08-13",49.29,49.38,48.93,49.06,689088.063542],["2026-08-14",48.93,49.32,48.81,49.27,498088.734227],["2026-08-17",49,49.35,48.95,48.98,726270.800298],["2026-08-18",49.12,49.19,48.55,48.77,672984.864126],["2026-08-19",48.8,48.83,47.625,47.69,865029.261009],["2026-08-20",47.45,47.98,47.27,47.7,662982.735155],["2026-08-21",47.73,48.07,47.485,47.81,1021598.591259],["2026-08-24",47.84,48.31,47.605,47.8,1018803.023908],["2026-08-25",47.92,47.95,47.27,47.41,830260.487616],["2026-08-26",47.55,47.72,47.18,47.45,708449.745283],["2026-08-27",47.09,47.56,46.85,47.49,699238.996305],["2026-08-28",47.7,47.82,47.35,47.6,854762.089335],["2026-08-31",47.6,47.645,46.955,47.13,704540.379062],["2026-09-01",47.07,47.31,46.32,46.5,716827.934623],["2026-09-02",46.66,47.67,46.615,47.3,1025243.022264],["2026-09-03",47.48,47.9417,47.39,47.59,770790.306751],["2026-09-04",47.27,48.03,47.27,47.83,640725.434942],["2026-09-08",47.62,47.74,47.24,47.27,741461.78374],["2026-09-09",46.95,47.38,46.77,46.9,1069149.301298],["2026-09-10",46.96,47.36,46.48,47.33,907145.014568],["2026-09-11",47.32,47.65,46.775,47.22,966091.071063],["2026-09-14",47.27,47.79,47.245,47.69,950393.051732]]}