{"t":"UHT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-12-26",0.5531,0.5531,0.5531,0.5531,5500.0],["1986-12-29",0.5403,0.5403,0.5403,0.5403,27000.0],["1986-12-30",0.5338,0.5338,0.521,0.5338,73500.0],["1986-12-31",0.5338,0.5403,0.5274,0.5403,10300.0],["1987-01-02",0.5403,0.5403,0.5403,0.5403,2900.0],["1987-01-05",0.5403,0.5531,0.5274,0.5467,17600.0],["1987-01-06",0.5467,0.5531,0.5467,0.5531,16500.0],["1987-01-07",0.5596,0.5724,0.5596,0.5724,256400.0],["1987-01-08",0.5724,0.5789,0.5724,0.5789,28200.0],["1987-01-09",0.5789,0.5981,0.5789,0.5917,197300.0],["1987-01-12",0.5917,0.5981,0.5917,0.5917,104800.0],["1987-01-13",0.5917,0.5917,0.5917,0.5917,300.0],["1987-01-14",0.5917,0.5917,0.5917,0.5917,1000.0],["1987-01-15",0.5917,0.5917,0.5917,0.5917,13700.0],["1987-01-16",0.5917,0.5917,0.5853,0.5917,19600.0],["1987-01-19",0.5917,0.5917,0.5917,0.5917,16400.0],["1987-01-20",0.5917,0.5917,0.5789,0.5789,23400.0],["1987-01-21",0.5789,0.5789,0.566,0.5789,138900.0],["1987-01-22",0.5789,0.5917,0.5789,0.5917,31900.0],["1987-01-23",0.5853,0.5853,0.5724,0.5853,28500.0],["1987-01-26",0.5853,0.5853,0.5853,0.5853,1200.0],["1987-01-27",0.5853,0.5853,0.5789,0.5853,13700.0],["1987-01-28",0.5853,0.5853,0.5789,0.5789,37400.0],["1987-01-29",0.5789,0.5853,0.5789,0.5853,7400.0],["1987-01-30",0.5853,0.5853,0.5789,0.5853,17700.0],["1987-02-02",0.5853,0.5917,0.5853,0.5917,27800.0],["1987-02-03",0.5853,0.5853,0.5789,0.5789,203500.0],["1987-02-04",0.5789,0.5853,0.5789,0.5789,2000.0],["1987-02-05",0.5789,0.5853,0.5724,0.5789,31300.0],["1987-02-06",0.5789,0.5789,0.566,0.5724,89700.0],["1987-02-09",0.5724,0.5789,0.5724,0.5789,6600.0],["1987-02-10",0.5789,0.5789,0.5596,0.5724,69900.0],["1987-02-11",0.5724,0.5789,0.5596,0.5596,76900.0],["1987-02-12",0.5596,0.566,0.5596,0.5596,36100.0],["1987-02-13",0.5596,0.566,0.5596,0.5596,11200.0],["1987-02-17",0.5596,0.566,0.5596,0.566,3600.0],["1987-02-18",0.566,0.566,0.5596,0.5596,5600.0],["1987-02-19",0.5596,0.566,0.5596,0.566,37800.0],["1987-02-20",0.566,0.566,0.5596,0.566,5300.0],["1987-02-23",0.566,0.566,0.5596,0.5596,28100.0],["1987-02-24",0.566,0.5724,0.566,0.5724,48700.0],["1987-02-25",0.5724,0.5724,0.5596,0.566,29700.0],["1987-02-26",0.566,0.566,0.5596,0.5596,77200.0],["1987-02-27",0.5596,0.5596,0.5531,0.5531,35800.0],["1987-03-02",0.5531,0.566,0.5531,0.566,28500.0],["1987-03-03",0.566,0.5724,0.566,0.5724,28900.0],["1987-03-04",0.5724,0.5724,0.566,0.5724,3400.0],["1987-03-05",0.5724,0.5789,0.566,0.5789,101500.0],["1987-03-06",0.5789,0.5789,0.5724,0.5789,51600.0],["1987-03-09",0.5789,0.5789,0.566,0.5724,35500.0],["1987-03-10",0.5833,0.5833,0.57,0.5833,127900.0],["1987-03-11",0.5833,0.5833,0.5767,0.5833,12300.0],["1987-03-12",0.5833,0.5899,0.5833,0.5899,4900.0],["1987-03-13",0.5899,0.5899,0.5833,0.5899,18100.0],["1987-03-16",0.5899,0.5899,0.5833,0.5899,7700.0],["1987-03-17",0.5899,0.5899,0.5833,0.5899,46700.0],["1987-03-18",0.5899,0.5899,0.5899,0.5899,12300.0],["1987-03-19",0.5899,0.5899,0.5767,0.5833,74400.0],["1987-03-20",0.5833,0.5833,0.5767,0.5767,22800.0],["1987-03-23",0.5767,0.5833,0.5767,0.5833,14800.0],["1987-03-24",0.5833,0.5833,0.5767,0.5833,13400.0],["1987-03-25",0.5833,0.5899,0.5767,0.5899,67500.0],["1987-03-26",0.5833,0.5833,0.5767,0.5833,34200.0],["1987-03-27",0.5833,0.5899,0.5833,0.5833,76000.0],["1987-03-30",0.5833,0.5965,0.5833,0.5965,16400.0],["1987-03-31",0.5965,0.5965,0.5899,0.5965,34400.0],["1987-04-01",0.5899,0.5899,0.5833,0.5899,27800.0],["1987-04-02",0.5899,0.5965,0.5833,0.5899,138400.0],["1987-04-03",0.5899,0.5965,0.5899,0.5899,7100.0],["1987-04-06",0.5899,0.5899,0.5833,0.5899,15900.0],["1987-04-07",0.5899,0.5965,0.5833,0.5833,30500.0],["1987-04-08",0.5833,0.5833,0.57,0.57,21500.0],["1987-04-09",0.57,0.5767,0.57,0.57,8300.0],["1987-04-10",0.57,0.5767,0.5501,0.5634,55000.0],["1987-04-13",0.5634,0.5634,0.5501,0.5634,8300.0],["1987-04-14",0.5634,0.5634,0.5501,0.5501,4500.0],["1987-04-15",0.5501,0.5634,0.5435,0.5568,15300.0],["1987-04-16",0.5568,0.5634,0.5501,0.5634,46400.0],["1987-04-20",0.5634,0.57,0.5501,0.5568,32000.0],["1987-04-21",0.5568,0.5568,0.5501,0.5568,58700.0],["1987-04-22",0.5568,0.5568,0.5501,0.5501,41500.0],["1987-04-23",0.5501,0.5568,0.5501,0.5568,8200.0],["1987-04-24",0.5568,0.5568,0.5501,0.5568,25700.0],["1987-04-27",0.5435,0.5435,0.5369,0.5435,8000.0],["1987-04-28",0.5435,0.5435,0.5369,0.5435,15000.0],["1987-04-29",0.5435,0.5435,0.5369,0.5435,7500.0],["1987-04-30",0.5435,0.5568,0.5369,0.5568,13000.0],["1987-05-01",0.5568,0.5568,0.5501,0.5501,5700.0],["1987-05-04",0.5501,0.5568,0.5501,0.5568,12000.0],["1987-05-05",0.5568,0.5568,0.5568,0.5568,9600.0],["1987-05-06",0.5568,0.5634,0.5568,0.5568,9200.0],["1987-05-07",0.5568,0.5568,0.5501,0.5501,7000.0],["1987-05-08",0.5501,0.5568,0.5435,0.5435,12600.0],["1987-05-11",0.5435,0.5501,0.5369,0.5369,12800.0],["1987-05-12",0.5369,0.5435,0.5303,0.5435,36300.0],["1987-05-13",0.5435,0.5435,0.5369,0.5369,3200.0],["1987-05-14",0.5369,0.5435,0.5303,0.5369,28100.0],["1987-05-15",0.5369,0.5369,0.5303,0.5369,1100.0],["1987-05-18",0.5303,0.5303,0.517,0.517,3600.0],["1987-05-19",0.517,0.5303,0.5038,0.5038,42700.0],["1987-05-20",0.5038,0.5104,0.4839,0.5038,57100.0],["1987-05-21",0.5038,0.517,0.5038,0.5104,23900.0],["1987-05-22",0.5104,0.517,0.5104,0.5104,31300.0],["1987-05-26",0.5236,0.5236,0.5236,0.5236,1300.0],["1987-05-27",0.5236,0.5303,0.5236,0.5236,24200.0],["1987-05-28",0.5236,0.5236,0.5236,0.5236,3100.0],["1987-05-29",0.5236,0.5236,0.517,0.5236,6500.0],["1987-06-01",0.5236,0.5236,0.5236,0.5236,900.0],["1987-06-02",0.5236,0.5236,0.517,0.5236,10300.0],["1987-06-03",0.5236,0.5236,0.5236,0.5236,21900.0],["1987-06-04",0.5236,0.5369,0.517,0.5303,181900.0],["1987-06-05",0.5303,0.5435,0.5303,0.5435,124600.0],["1987-06-08",0.5435,0.5501,0.5369,0.5501,64200.0],["1987-06-09",0.5614,0.5614,0.5477,0.5614,2200.0],["1987-06-10",0.5614,0.5614,0.5614,0.5614,4000.0],["1987-06-11",0.5614,0.5614,0.5477,0.5545,8900.0],["1987-06-12",0.5545,0.5614,0.5477,0.5545,5500.0],["1987-06-15",0.5545,0.5614,0.5545,0.5545,18900.0],["1987-06-16",0.5545,0.5614,0.5477,0.5614,9400.0],["1987-06-17",0.5614,0.5614,0.5545,0.5614,15500.0],["1987-06-18",0.5614,0.5614,0.5477,0.5477,11400.0],["1987-06-19",0.5477,0.5545,0.5477,0.5545,11900.0],["1987-06-22",0.5545,0.5545,0.5408,0.5408,14400.0],["1987-06-23",0.5408,0.5408,0.534,0.534,9800.0],["1987-06-24",0.534,0.5408,0.5271,0.5271,4400.0],["1987-06-25",0.5271,0.534,0.5271,0.5271,17800.0],["1987-06-26",0.5271,0.534,0.5271,0.534,8600.0],["1987-06-29",0.534,0.534,0.5203,0.534,23700.0],["1987-06-30",0.534,0.534,0.5271,0.534,21200.0],["1987-07-01",0.534,0.5408,0.534,0.5408,16600.0],["1987-07-02",0.5408,0.5408,0.534,0.5408,2300.0],["1987-07-06",0.5408,0.5408,0.534,0.534,6100.0],["1987-07-07",0.534,0.5408,0.534,0.534,55800.0],["1987-07-08",0.534,0.534,0.534,0.534,6700.0],["1987-07-09",0.534,0.534,0.5271,0.534,11600.0],["1987-07-10",0.534,0.534,0.5271,0.534,30000.0],["1987-07-13",0.534,0.534,0.5271,0.534,33000.0],["1987-07-14",0.534,0.534,0.534,0.534,0.0],["1987-07-15",0.534,0.534,0.534,0.534,62200.0],["1987-07-16",0.534,0.534,0.5271,0.5271,6800.0],["1987-07-17",0.5271,0.534,0.5271,0.534,21500.0],["1987-07-20",0.534,0.534,0.5271,0.5271,18200.0],["1987-07-21",0.5271,0.534,0.5271,0.5271,9200.0],["1987-07-22",0.5271,0.534,0.5203,0.5271,17900.0],["1987-07-23",0.5271,0.534,0.5271,0.5271,31200.0],["1987-07-24",0.5271,0.534,0.5203,0.534,22700.0],["1987-07-27",0.534,0.534,0.5271,0.534,24700.0],["1987-07-28",0.534,0.534,0.5271,0.534,22900.0],["1987-07-29",0.534,0.534,0.5271,0.534,14500.0],["1987-07-30",0.534,0.534,0.5271,0.534,9100.0],["1987-07-31",0.534,0.534,0.5271,0.534,18700.0],["1987-08-03",0.534,0.534,0.534,0.534,11400.0],["1987-08-04",0.534,0.534,0.5271,0.534,10100.0],["1987-08-05",0.534,0.534,0.5271,0.534,14900.0],["1987-08-06",0.534,0.5408,0.534,0.534,7600.0],["1987-08-07",0.534,0.5408,0.534,0.5408,16600.0],["1987-08-10",0.534,0.534,0.5271,0.534,29600.0],["1987-08-11",0.534,0.534,0.5271,0.534,8800.0],["1987-08-12",0.534,0.534,0.5271,0.534,8200.0],["1987-08-13",0.534,0.534,0.5271,0.534,13400.0],["1987-08-14",0.534,0.534,0.5271,0.534,9600.0],["1987-08-17",0.534,0.534,0.5271,0.534,8400.0],["1987-08-18",0.534,0.534,0.5271,0.534,4600.0],["1987-08-19",0.534,0.534,0.5271,0.534,5900.0],["1987-08-20",0.534,0.534,0.534,0.534,3300.0],["1987-08-21",0.534,0.534,0.5271,0.5271,25900.0],["1987-08-24",0.5271,0.534,0.5271,0.534,3000.0],["1987-08-25",0.534,0.5408,0.534,0.5408,37000.0],["1987-08-26",0.5408,0.5408,0.534,0.534,19800.0],["1987-08-27",0.5408,0.5408,0.5408,0.5408,4000.0],["1987-08-28",0.5408,0.5477,0.5408,0.5477,16200.0],["1987-08-31",0.5545,0.5545,0.5545,0.5545,4900.0],["1987-09-01",0.5545,0.5545,0.5477,0.5545,5200.0],["1987-09-02",0.5545,0.5545,0.5477,0.5545,197400.0],["1987-09-03",0.5545,0.5545,0.5477,0.5477,117600.0],["1987-09-04",0.5477,0.5545,0.5477,0.5545,6300.0],["1987-09-08",0.5545,0.5545,0.5477,0.5545,204500.0],["1987-09-09",0.552,0.552,0.552,0.552,13300.0],["1987-09-10",0.552,0.552,0.5449,0.5449,18000.0],["1987-09-11",0.5449,0.552,0.5449,0.552,11400.0],["1987-09-14",0.552,0.552,0.5449,0.552,121400.0],["1987-09-15",0.552,0.552,0.5449,0.552,44000.0],["1987-09-16",0.552,0.552,0.5449,0.552,110500.0],["1987-09-17",0.552,0.552,0.5449,0.5449,4100.0],["1987-09-18",0.5449,0.552,0.5449,0.5449,32400.0],["1987-09-21",0.5449,0.552,0.5449,0.5449,6000.0],["1987-09-22",0.5449,0.552,0.5449,0.552,5500.0],["1987-09-23",0.552,0.552,0.5449,0.5449,7300.0],["1987-09-24",0.5449,0.552,0.5449,0.5449,9600.0],["1987-09-25",0.5449,0.552,0.5449,0.552,6700.0],["1987-09-28",0.552,0.5591,0.5449,0.5591,112300.0],["1987-09-29",0.5591,0.5591,0.552,0.552,13500.0],["1987-09-30",0.552,0.5591,0.552,0.552,45900.0],["1987-10-01",0.552,0.552,0.552,0.552,6700.0],["1987-10-02",0.5591,0.5591,0.5591,0.5591,4200.0],["1987-10-05",0.5591,0.5661,0.5591,0.5591,200000.0],["1987-10-06",0.5661,0.5803,0.5661,0.5803,16700.0],["1987-10-07",0.5874,0.5874,0.5874,0.5874,16600.0],["1987-10-08",0.5874,0.5874,0.5803,0.5874,34000.0],["1987-10-09",0.5874,0.5874,0.5661,0.5661,27000.0],["1987-10-12",0.5661,0.5732,0.5661,0.5732,10700.0],["1987-10-13",0.5732,0.5874,0.5661,0.5874,7000.0],["1987-10-14",0.5874,0.5944,0.5732,0.5803,27200.0],["1987-10-15",0.5803,0.5944,0.5803,0.5944,5100.0],["1987-10-16",0.5944,0.5944,0.5661,0.5661,5300.0],["1987-10-19",0.5661,0.5661,0.5237,0.5237,8300.0],["1987-10-20",0.5237,0.5308,0.4741,0.4883,37000.0],["1987-10-21",0.5095,0.5591,0.5095,0.5591,213400.0],["1987-10-22",0.552,0.552,0.5378,0.5449,167300.0],["1987-10-23",0.5449,0.552,0.5308,0.5308,11900.0],["1987-10-26",0.5166,0.5166,0.4671,0.4883,7900.0],["1987-10-27",0.4883,0.5024,0.4671,0.4671,28400.0],["1987-10-28",0.4741,0.4883,0.4741,0.4812,6300.0],["1987-10-29",0.4883,0.4954,0.4883,0.4954,10100.0],["1987-10-30",0.5095,0.5095,0.5095,0.5095,7500.0],["1987-11-02",0.5095,0.5166,0.5024,0.5095,13300.0],["1987-11-03",0.5095,0.5095,0.4883,0.5024,99800.0],["1987-11-04",0.5024,0.5024,0.4883,0.5024,18600.0],["1987-11-05",0.5095,0.5378,0.4954,0.5378,67100.0],["1987-11-06",0.5378,0.5449,0.5378,0.5449,5600.0],["1987-11-09",0.5449,0.5449,0.5166,0.5237,16900.0],["1987-11-10",0.5308,0.5308,0.5237,0.5308,4600.0],["1987-11-11",0.5308,0.5308,0.5237,0.5308,15400.0],["1987-11-12",0.5308,0.5378,0.5308,0.5378,9200.0],["1987-11-13",0.5308,0.5378,0.5308,0.5378,2000.0],["1987-11-16",0.5308,0.5378,0.5308,0.5378,4500.0],["1987-11-17",0.5378,0.5449,0.5308,0.5449,66300.0],["1987-11-18",0.5378,0.552,0.5237,0.5237,76000.0],["1987-11-19",0.5237,0.5237,0.5024,0.5024,73800.0],["1987-11-20",0.5095,0.5095,0.5095,0.5095,3300.0],["1987-11-23",0.5237,0.5308,0.5237,0.5308,17400.0],["1987-11-24",0.5308,0.5308,0.5166,0.5166,17400.0],["1987-11-25",0.5308,0.5378,0.5237,0.5378,5800.0],["1987-11-27",0.5449,0.5449,0.5308,0.5378,3900.0],["1987-11-30",0.5378,0.5378,0.5166,0.5237,35000.0],["1987-12-01",0.5308,0.5661,0.5308,0.5591,41700.0],["1987-12-02",0.552,0.5661,0.5449,0.552,5600.0],["1987-12-03",0.552,0.5591,0.5449,0.5449,9200.0],["1987-12-04",0.5449,0.5591,0.5378,0.5591,26800.0],["1987-12-07",0.5591,0.5591,0.5449,0.552,11100.0],["1987-12-08",0.5449,0.552,0.5378,0.5449,32500.0],["1987-12-09",0.552,0.5591,0.552,0.5591,4200.0],["1987-12-10",0.552,0.5732,0.5449,0.5732,24800.0],["1987-12-11",0.5712,0.5858,0.5712,0.5785,6600.0],["1987-12-14",0.5712,0.5712,0.5638,0.5712,5900.0],["1987-12-15",0.5638,0.5638,0.5492,0.5492,2600.0],["1987-12-16",0.5565,0.5638,0.5492,0.5565,9800.0],["1987-12-17",0.5638,0.5638,0.5492,0.5492,5800.0],["1987-12-18",0.5492,0.5565,0.5419,0.5419,10900.0],["1987-12-21",0.5492,0.5492,0.5492,0.5492,3700.0],["1987-12-22",0.5492,0.5565,0.5419,0.5419,13600.0],["1987-12-23",0.5419,0.5638,0.5419,0.5638,9900.0],["1987-12-24",0.5638,0.5712,0.5565,0.5712,1400.0],["1987-12-28",0.5712,0.5712,0.5638,0.5638,1500.0],["1987-12-29",0.5712,0.5712,0.5712,0.5712,1200.0],["1987-12-30",0.5712,0.5712,0.5565,0.5712,3900.0],["1987-12-31",0.5712,0.5712,0.5565,0.5565,12600.0],["1988-01-04",0.5638,0.5712,0.5638,0.5712,2600.0],["1988-01-05",0.5712,0.5712,0.5638,0.5712,10200.0],["1988-01-06",0.5712,0.5712,0.5492,0.5565,20800.0],["1988-01-07",0.5565,0.5638,0.5565,0.5638,18300.0],["1988-01-08",0.5638,0.5712,0.5419,0.5419,11000.0],["1988-01-11",0.5492,0.5638,0.5492,0.5638,5500.0],["1988-01-12",0.5712,0.5712,0.5712,0.5712,7900.0],["1988-01-13",0.5712,0.5712,0.5638,0.5712,7000.0],["1988-01-14",0.5712,0.5712,0.5565,0.5565,11900.0],["1988-01-15",0.5638,0.5712,0.5638,0.5712,11600.0],["1988-01-18",0.5712,0.5712,0.5565,0.5565,16700.0],["1988-01-19",0.5638,0.5712,0.5565,0.5712,40000.0],["1988-01-20",0.5712,0.5785,0.5712,0.5785,39900.0],["1988-01-21",0.5785,0.5858,0.5712,0.5785,21900.0],["1988-01-22",0.5858,0.6005,0.5858,0.5931,12500.0],["1988-01-25",0.6005,0.6297,0.6005,0.6151,8600.0],["1988-01-26",0.6078,0.6078,0.5931,0.6078,22800.0],["1988-01-27",0.6078,0.6224,0.6005,0.6224,8400.0],["1988-01-28",0.6224,0.6371,0.6224,0.6371,14100.0],["1988-01-29",0.6297,0.6371,0.6151,0.6371,5800.0],["1988-02-01",0.6371,0.6371,0.6297,0.6371,3500.0],["1988-02-02",0.6371,0.6371,0.6297,0.6371,2000.0],["1988-02-03",0.6371,0.6371,0.6297,0.6297,7500.0],["1988-02-04",0.6297,0.6371,0.6297,0.6297,1600.0],["1988-02-05",0.6371,0.6517,0.6371,0.6444,25800.0],["1988-02-08",0.6517,0.659,0.6444,0.659,5000.0],["1988-02-09",0.6444,0.6444,0.6371,0.6444,6400.0],["1988-02-10",0.6444,0.6444,0.6297,0.6444,14600.0],["1988-02-11",0.6444,0.6444,0.6297,0.6371,4300.0],["1988-02-12",0.6371,0.6444,0.6224,0.6297,10900.0],["1988-02-16",0.6371,0.6371,0.6224,0.6224,2500.0],["1988-02-17",0.6297,0.6371,0.6297,0.6297,5900.0],["1988-02-18",0.6371,0.6444,0.6297,0.6371,28600.0],["1988-02-19",0.6297,0.6297,0.6224,0.6224,37800.0],["1988-02-22",0.6297,0.6297,0.6224,0.6297,900.0],["1988-02-23",0.6297,0.6297,0.6224,0.6224,1100.0],["1988-02-24",0.6224,0.6371,0.6224,0.6371,13500.0],["1988-02-25",0.6297,0.6371,0.6297,0.6371,7800.0],["1988-02-26",0.6371,0.6371,0.6297,0.6371,2000.0],["1988-02-29",0.6371,0.6444,0.6297,0.6444,7600.0],["1988-03-01",0.6444,0.6444,0.6371,0.6371,4600.0],["1988-03-02",0.6444,0.659,0.6444,0.6444,24800.0],["1988-03-03",0.6517,0.6517,0.6517,0.6517,800.0],["1988-03-04",0.6444,0.6517,0.6444,0.6517,4900.0],["1988-03-07",0.6517,0.659,0.6444,0.659,22700.0],["1988-03-08",0.659,0.659,0.6517,0.659,12500.0],["1988-03-09",0.6569,0.672,0.6569,0.6645,17300.0],["1988-03-10",0.6569,0.6569,0.6569,0.6569,4100.0],["1988-03-11",0.6645,0.6645,0.6418,0.6494,8400.0],["1988-03-14",0.6418,0.6494,0.6418,0.6494,2800.0],["1988-03-15",0.6494,0.6494,0.6418,0.6418,2200.0],["1988-03-16",0.6418,0.6569,0.6418,0.6494,15400.0],["1988-03-17",0.6494,0.6569,0.6418,0.6494,15800.0],["1988-03-18",0.6494,0.6494,0.6418,0.6494,10300.0],["1988-03-21",0.6569,0.6569,0.6494,0.6569,5600.0],["1988-03-22",0.6569,0.6569,0.6569,0.6569,5100.0],["1988-03-23",0.6494,0.6569,0.6494,0.6569,1900.0],["1988-03-24",0.6494,0.6569,0.6494,0.6569,3700.0],["1988-03-25",0.6569,0.6645,0.6569,0.6569,6400.0],["1988-03-28",0.6569,0.6645,0.6494,0.6645,35800.0],["1988-03-29",0.6645,0.6645,0.6569,0.6569,1200.0],["1988-03-30",0.6645,0.6645,0.6494,0.6494,4900.0],["1988-03-31",0.6569,0.6569,0.6494,0.6569,6000.0],["1988-04-04",0.6569,0.6569,0.6418,0.6494,3000.0],["1988-04-05",0.6494,0.6569,0.6494,0.6494,8500.0],["1988-04-06",0.6418,0.6569,0.6418,0.6569,9000.0],["1988-04-07",0.6494,0.6569,0.6494,0.6569,2900.0],["1988-04-08",0.6569,0.6645,0.6569,0.6645,5100.0],["1988-04-11",0.6569,0.672,0.6494,0.672,19700.0],["1988-04-12",0.6645,0.672,0.6569,0.6645,29200.0],["1988-04-13",0.6645,0.672,0.6645,0.6645,8100.0],["1988-04-14",0.6645,0.6645,0.6569,0.6569,3400.0],["1988-04-15",0.6645,0.6645,0.6569,0.6645,3300.0],["1988-04-18",0.6645,0.672,0.6569,0.6645,7700.0],["1988-04-19",0.6645,0.672,0.6645,0.672,11300.0],["1988-04-20",0.672,0.672,0.6645,0.6645,12800.0],["1988-04-21",0.672,0.672,0.6645,0.672,2900.0],["1988-04-22",0.672,0.672,0.6645,0.672,3700.0],["1988-04-25",0.6645,0.6645,0.6569,0.6645,37400.0],["1988-04-26",0.6645,0.6645,0.6645,0.6645,2100.0],["1988-04-27",0.6569,0.6645,0.6569,0.6645,600.0],["1988-04-28",0.6645,0.6645,0.6569,0.6569,24100.0],["1988-04-29",0.6645,0.6645,0.6569,0.6645,3300.0],["1988-05-02",0.6569,0.6645,0.6494,0.6569,9600.0],["1988-05-03",0.6569,0.6645,0.6569,0.6569,9300.0],["1988-05-04",0.6569,0.6569,0.6569,0.6569,10700.0],["1988-05-05",0.6569,0.6645,0.6569,0.6569,7900.0],["1988-05-06",0.6569,0.6645,0.6494,0.6494,6500.0],["1988-05-09",0.6494,0.6645,0.6494,0.6645,58000.0],["1988-05-10",0.6569,0.672,0.6569,0.672,11400.0],["1988-05-11",0.6645,0.672,0.6569,0.6645,6000.0],["1988-05-12",0.672,0.6796,0.6645,0.6645,5300.0],["1988-05-13",0.672,0.6796,0.672,0.6796,3500.0],["1988-05-16",0.6796,0.6796,0.672,0.672,1200.0],["1988-05-17",0.672,0.672,0.6645,0.672,3800.0],["1988-05-18",0.672,0.672,0.6645,0.6645,6200.0],["1988-05-19",0.6645,0.672,0.6645,0.672,2100.0],["1988-05-20",0.6645,0.6645,0.6569,0.6569,3000.0],["1988-05-23",0.6645,0.6796,0.6569,0.6796,19700.0],["1988-05-24",0.6796,0.6796,0.6645,0.672,27700.0],["1988-05-25",0.672,0.6796,0.672,0.672,400.0],["1988-05-26",0.672,0.6796,0.672,0.6796,9000.0],["1988-05-27",0.672,0.6796,0.672,0.6796,1700.0],["1988-05-31",0.672,0.6796,0.6645,0.672,11100.0],["1988-06-01",0.6796,0.6871,0.6796,0.6871,8600.0],["1988-06-02",0.6871,0.6871,0.672,0.6871,13500.0],["1988-06-03",0.6871,0.7098,0.6871,0.7022,85600.0],["1988-06-06",0.7098,0.7173,0.7022,0.7173,48500.0],["1988-06-07",0.7098,0.7173,0.7022,0.7022,5400.0],["1988-06-08",0.7098,0.7098,0.6947,0.7098,6800.0],["1988-06-09",0.7076,0.7154,0.7076,0.7154,5100.0],["1988-06-10",0.7154,0.7154,0.7076,0.7076,3000.0],["1988-06-13",0.7154,0.7154,0.7076,0.7154,1600.0],["1988-06-14",0.7154,0.7154,0.6998,0.6998,4700.0],["1988-06-15",0.7076,0.7076,0.6998,0.6998,1700.0],["1988-06-16",0.692,0.692,0.6843,0.6843,11300.0],["1988-06-17",0.6843,0.6998,0.6843,0.6998,10400.0],["1988-06-20",0.6998,0.6998,0.692,0.692,1700.0],["1988-06-21",0.6998,0.6998,0.692,0.6998,3600.0],["1988-06-22",0.6998,0.7076,0.6998,0.6998,4400.0],["1988-06-23",0.692,0.6998,0.692,0.692,3200.0],["1988-06-24",0.6998,0.6998,0.692,0.6998,69400.0],["1988-06-27",0.7076,0.7154,0.7076,0.7154,18800.0],["1988-06-28",0.7231,0.7231,0.7154,0.7231,1400.0],["1988-06-29",0.7231,0.7231,0.6998,0.7154,29000.0],["1988-06-30",0.7231,0.7231,0.7154,0.7231,5400.0],["1988-07-01",0.7231,0.7231,0.7154,0.7154,2400.0],["1988-07-05",0.7154,0.7231,0.7154,0.7231,1700.0],["1988-07-06",0.7231,0.7231,0.7154,0.7231,5300.0],["1988-07-07",0.7154,0.7154,0.7154,0.7154,800.0],["1988-07-08",0.7231,0.7231,0.7076,0.7231,28600.0],["1988-07-11",0.7231,0.7309,0.7231,0.7309,2800.0],["1988-07-12",0.7309,0.7309,0.7309,0.7309,1200.0],["1988-07-13",0.7309,0.7387,0.7309,0.7387,10700.0],["1988-07-14",0.7309,0.7387,0.7309,0.7387,2600.0],["1988-07-15",0.7387,0.7387,0.7231,0.7387,11600.0],["1988-07-18",0.7387,0.7465,0.7309,0.7309,6300.0],["1988-07-19",0.7387,0.7465,0.7387,0.7465,5800.0],["1988-07-20",0.7465,0.7465,0.7387,0.7387,12500.0],["1988-07-21",0.7387,0.7387,0.7309,0.7309,34800.0],["1988-07-22",0.7387,0.7387,0.7309,0.7387,26700.0],["1988-07-25",0.7387,0.7387,0.7309,0.7309,1700.0],["1988-07-26",0.7387,0.7387,0.7387,0.7387,2600.0],["1988-07-27",0.7309,0.7309,0.7309,0.7309,1800.0],["1988-07-28",0.7309,0.7387,0.7309,0.7309,7800.0],["1988-07-29",0.7387,0.7465,0.7309,0.7309,400.0],["1988-08-01",0.7309,0.7309,0.7231,0.7309,4900.0],["1988-08-02",0.7387,0.7387,0.7309,0.7387,4700.0],["1988-08-03",0.7387,0.7387,0.7387,0.7387,1400.0],["1988-08-04",0.7387,0.7465,0.7387,0.7465,5700.0],["1988-08-05",0.7465,0.7465,0.7465,0.7465,1700.0],["1988-08-08",0.7465,0.7465,0.7465,0.7465,800.0],["1988-08-09",0.7465,0.7465,0.7309,0.7465,1400.0],["1988-08-10",0.7387,0.7387,0.7309,0.7309,200.0],["1988-08-11",0.7309,0.7309,0.7309,0.7309,900.0],["1988-08-12",0.7387,0.7387,0.7309,0.7387,2300.0],["1988-08-15",0.7387,0.7387,0.7309,0.7309,2000.0],["1988-08-16",0.7309,0.7387,0.7231,0.7309,3900.0],["1988-08-17",0.7387,0.7387,0.7309,0.7387,3000.0],["1988-08-18",0.7231,0.7465,0.7231,0.7231,14100.0],["1988-08-19",0.7231,0.7387,0.7231,0.7387,1200.0],["1988-08-22",0.7387,0.7387,0.7387,0.7387,3400.0],["1988-08-23",0.7231,0.7387,0.7231,0.7231,1100.0],["1988-08-24",0.7387,0.7387,0.7387,0.7387,500.0],["1988-08-25",0.7231,0.7387,0.7231,0.7387,4400.0],["1988-08-26",0.7309,0.7387,0.7309,0.7387,2000.0],["1988-08-29",0.7465,0.7465,0.7387,0.7387,4400.0],["1988-08-30",0.7387,0.7387,0.7309,0.7309,28000.0],["1988-08-31",0.7465,0.7465,0.7309,0.7309,2000.0],["1988-09-01",0.7465,0.7465,0.7309,0.7465,217400.0],["1988-09-02",0.7465,0.7543,0.7465,0.7465,16800.0],["1988-09-06",0.7543,0.7698,0.7465,0.762,14300.0],["1988-09-07",0.762,0.762,0.7465,0.7465,4100.0],["1988-09-08",0.7543,0.7543,0.7465,0.7543,2600.0],["1988-09-09",0.7526,0.7607,0.7526,0.7607,2700.0],["1988-09-12",0.7687,0.7767,0.7687,0.7687,10500.0],["1988-09-13",0.7607,0.7607,0.7446,0.7527,3200.0],["1988-09-14",0.7527,0.7527,0.7446,0.7446,9300.0],["1988-09-15",0.7527,0.7527,0.7446,0.7527,6600.0],["1988-09-16",0.7607,0.7607,0.7446,0.7527,2200.0],["1988-09-19",0.7526,0.7607,0.7446,0.7607,6400.0],["1988-09-20",0.7687,0.7687,0.7687,0.7687,2200.0],["1988-09-21",0.7687,0.7687,0.7607,0.7687,13500.0],["1988-09-22",0.7687,0.7687,0.7527,0.7527,2300.0],["1988-09-23",0.7607,0.7607,0.7526,0.7607,1500.0],["1988-09-26",0.7687,0.7687,0.7527,0.7527,1100.0],["1988-09-27",0.7687,0.7687,0.7687,0.7687,2000.0],["1988-09-28",0.7607,0.7607,0.7607,0.7607,1600.0],["1988-09-29",0.7687,0.7687,0.7607,0.7687,12000.0],["1988-09-30",0.7607,0.7607,0.7526,0.7607,8800.0],["1988-10-03",0.7607,0.7607,0.7526,0.7607,1000.0],["1988-10-04",0.7607,0.7607,0.7446,0.7527,3200.0],["1988-10-05",0.7527,0.7607,0.7446,0.7446,6300.0],["1988-10-06",0.7446,0.7446,0.7446,0.7446,0.0],["1988-10-07",0.7607,0.7607,0.7526,0.7607,1500.0],["1988-10-10",0.7607,0.7687,0.7607,0.7607,6800.0],["1988-10-11",0.7526,0.7607,0.7526,0.7607,3100.0],["1988-10-12",0.7607,0.7607,0.7527,0.7527,4800.0],["1988-10-13",0.7527,0.7607,0.7527,0.7527,1100.0],["1988-10-14",0.7607,0.7607,0.7446,0.7527,1600.0],["1988-10-17",0.7527,0.7527,0.7446,0.7527,1300.0],["1988-10-18",0.7527,0.7607,0.7527,0.7527,5400.0],["1988-10-19",0.7527,0.7767,0.7527,0.7767,49200.0],["1988-10-20",0.7687,0.7847,0.7687,0.7767,13400.0],["1988-10-21",0.7847,0.7847,0.7767,0.7767,1000.0],["1988-10-24",0.7847,0.7847,0.7607,0.7687,2600.0],["1988-10-25",0.7767,0.7847,0.7767,0.7767,2200.0],["1988-10-26",0.7767,0.7767,0.7687,0.7687,1700.0],["1988-10-27",0.7687,0.7767,0.7527,0.7527,3400.0],["1988-10-28",0.7607,0.7687,0.7527,0.7687,5900.0],["1988-10-31",0.7687,0.7687,0.7607,0.7607,1300.0],["1988-11-01",0.7687,0.7687,0.7687,0.7687,25600.0],["1988-11-02",0.7767,0.7847,0.7767,0.7847,4000.0],["1988-11-03",0.7767,0.7847,0.7767,0.7767,5900.0],["1988-11-04",0.7767,0.7847,0.7767,0.7767,3400.0],["1988-11-07",0.7767,0.7847,0.7767,0.7767,3100.0],["1988-11-08",0.7847,0.7847,0.7767,0.7767,1700.0],["1988-11-09",0.7767,0.7767,0.7767,0.7767,2500.0],["1988-11-10",0.7847,0.7847,0.7767,0.7767,3300.0],["1988-11-11",0.7767,0.7847,0.7767,0.7767,8500.0],["1988-11-14",0.7767,0.7767,0.7767,0.7767,500.0],["1988-11-15",0.7767,0.7847,0.7767,0.7847,4600.0],["1988-11-16",0.7767,0.7767,0.7687,0.7687,34700.0],["1988-11-17",0.7687,0.7767,0.7687,0.7767,18500.0],["1988-11-18",0.7687,0.7847,0.7687,0.7847,5500.0],["1988-11-21",0.7847,0.7847,0.7607,0.7607,22300.0],["1988-11-22",0.7607,0.7607,0.7527,0.7527,300.0],["1988-11-23",0.7607,0.7607,0.7527,0.7527,8300.0],["1988-11-25",0.7527,0.7607,0.7527,0.7527,3800.0],["1988-11-28",0.7526,0.7687,0.7526,0.7607,44500.0],["1988-11-29",0.7527,0.7527,0.7527,0.7527,70800.0],["1988-11-30",0.7526,0.7607,0.7526,0.7607,9800.0],["1988-12-01",0.7607,0.7607,0.7446,0.7446,3600.0],["1988-12-02",0.7607,0.7607,0.7527,0.7527,12000.0],["1988-12-05",0.7527,0.7607,0.7446,0.7527,8600.0],["1988-12-06",0.7607,0.7607,0.7526,0.7607,4900.0],["1988-12-07",0.7607,0.7607,0.7527,0.7527,1600.0],["1988-12-08",0.7526,0.7687,0.7526,0.7607,10300.0],["1988-12-09",0.759,0.759,0.7508,0.7508,6800.0],["1988-12-12",0.759,0.759,0.7508,0.7508,2800.0],["1988-12-13",0.7508,0.759,0.7508,0.759,39600.0],["1988-12-14",0.7508,0.759,0.7508,0.7508,3100.0],["1988-12-15",0.7508,0.7673,0.7508,0.7673,3200.0],["1988-12-16",0.7755,0.7755,0.759,0.759,1000.0],["1988-12-19",0.759,0.759,0.7508,0.7508,3300.0],["1988-12-20",0.759,0.7673,0.759,0.7673,1200.0],["1988-12-21",0.7755,0.7838,0.7673,0.7673,14300.0],["1988-12-22",0.7673,0.7673,0.7673,0.7673,100.0],["1988-12-23",0.7838,0.7838,0.7673,0.7673,3700.0],["1988-12-27",0.7755,0.7838,0.7755,0.7755,2700.0],["1988-12-28",0.7755,0.7755,0.7673,0.7673,1300.0],["1988-12-29",0.7673,0.7755,0.7673,0.7673,3600.0],["1988-12-30",0.7838,0.7838,0.7838,0.7838,17500.0],["1989-01-03",0.7838,0.7838,0.7838,0.7838,5000.0],["1989-01-04",0.7838,0.8085,0.7838,0.792,8000.0],["1989-01-05",0.792,0.792,0.792,0.792,8900.0],["1989-01-06",0.8003,0.8085,0.792,0.8085,11400.0],["1989-01-09",0.8003,0.8003,0.792,0.792,5400.0],["1989-01-10",0.792,0.8003,0.792,0.8003,10200.0],["1989-01-11",0.792,0.8003,0.792,0.8003,700.0],["1989-01-12",0.8003,0.8003,0.792,0.792,2000.0],["1989-01-13",0.792,0.8003,0.792,0.792,6200.0],["1989-01-16",0.8085,0.8168,0.8003,0.8003,7000.0],["1989-01-17",0.8003,0.8085,0.792,0.8085,3600.0],["1989-01-18",0.8003,0.8085,0.792,0.8085,4000.0],["1989-01-19",0.8003,0.8085,0.8003,0.8085,500.0],["1989-01-20",0.8085,0.8085,0.8003,0.8003,1100.0],["1989-01-23",0.792,0.8003,0.792,0.8003,11900.0],["1989-01-24",0.8003,0.8003,0.792,0.792,1400.0],["1989-01-25",0.792,0.8003,0.792,0.8003,25500.0],["1989-01-26",0.8003,0.8003,0.7673,0.7755,7400.0],["1989-01-27",0.7838,0.792,0.7838,0.792,8100.0],["1989-01-30",0.7838,0.7838,0.7838,0.7838,200.0],["1989-01-31",0.7838,0.792,0.7838,0.792,3600.0],["1989-02-01",0.792,0.8085,0.792,0.8085,5800.0],["1989-02-02",0.792,0.8085,0.792,0.8085,3100.0],["1989-02-03",0.8003,0.8003,0.8003,0.8003,300.0],["1989-02-06",0.8003,0.8003,0.8003,0.8003,2300.0],["1989-02-07",0.8003,0.8003,0.792,0.8003,6800.0],["1989-02-08",0.792,0.8003,0.792,0.8003,13600.0],["1989-02-09",0.8085,0.8085,0.8003,0.8085,2700.0],["1989-02-10",0.8085,0.8085,0.8003,0.8003,200.0],["1989-02-13",0.792,0.8003,0.792,0.792,4400.0],["1989-02-14",0.792,0.8085,0.792,0.8085,6800.0],["1989-02-15",0.8085,0.8085,0.792,0.8003,1900.0],["1989-02-16",0.8003,0.8003,0.792,0.792,2400.0],["1989-02-17",0.8003,0.8085,0.792,0.8003,6100.0],["1989-02-21",0.8003,0.8003,0.792,0.792,6700.0],["1989-02-22",0.792,0.8003,0.792,0.8003,1200.0],["1989-02-23",0.8085,0.8085,0.8085,0.8085,2500.0],["1989-02-24",0.8085,0.8085,0.8003,0.8003,500.0],["1989-02-27",0.8085,0.8085,0.8003,0.8085,1500.0],["1989-02-28",0.8003,0.8085,0.8003,0.8003,1700.0],["1989-03-01",0.8003,0.8085,0.792,0.8085,5800.0],["1989-03-02",0.8003,0.8085,0.8003,0.8085,6500.0],["1989-03-03",0.8003,0.8168,0.8003,0.8168,4300.0],["1989-03-06",0.8168,0.825,0.8085,0.8168,4100.0],["1989-03-07",0.8085,0.825,0.8085,0.825,13500.0],["1989-03-08",0.825,0.825,0.8168,0.825,7100.0],["1989-03-09",0.8155,0.841,0.8155,0.8325,20800.0],["1989-03-10",0.8325,0.8325,0.807,0.8325,15400.0],["1989-03-13",0.824,0.824,0.824,0.824,100.0],["1989-03-14",0.8155,0.8325,0.8155,0.824,13400.0],["1989-03-15",0.8325,0.8325,0.824,0.824,3300.0],["1989-03-16",0.8155,0.8155,0.8155,0.8155,5800.0],["1989-03-17",0.8155,0.8155,0.807,0.807,16500.0],["1989-03-20",0.7985,0.7985,0.7985,0.7985,2400.0],["1989-03-21",0.7985,0.824,0.7985,0.824,3500.0],["1989-03-22",0.8155,0.8325,0.8155,0.8325,1100.0],["1989-03-23",0.8325,0.8325,0.8155,0.824,5000.0],["1989-03-27",0.8155,0.8325,0.8155,0.8155,6500.0],["1989-03-28",0.8155,0.8325,0.807,0.8325,12400.0],["1989-03-29",0.8325,0.841,0.8325,0.8325,1700.0],["1989-03-30",0.8325,0.8919,0.8325,0.858,27600.0],["1989-03-31",0.8665,0.8665,0.8495,0.8495,4300.0],["1989-04-03",0.8495,0.8495,0.824,0.824,4700.0],["1989-04-04",0.824,0.8325,0.824,0.824,2600.0],["1989-04-05",0.824,0.841,0.824,0.841,4900.0],["1989-04-06",0.841,0.841,0.8325,0.841,4000.0],["1989-04-07",0.8325,0.8325,0.8325,0.8325,4800.0],["1989-04-10",0.8325,0.8325,0.8325,0.8325,2600.0],["1989-04-11",0.8495,0.8495,0.841,0.8495,2100.0],["1989-04-12",0.8495,0.8495,0.8325,0.8325,4600.0],["1989-04-13",0.8325,0.8325,0.8325,0.8325,1500.0],["1989-04-14",0.841,0.8495,0.8325,0.8325,3700.0],["1989-04-17",0.841,0.8665,0.841,0.841,11500.0],["1989-04-18",0.8495,0.8495,0.8495,0.8495,3500.0],["1989-04-19",0.8495,0.858,0.841,0.858,5000.0],["1989-04-20",0.858,0.8665,0.8495,0.8665,4700.0],["1989-04-21",0.858,0.8665,0.858,0.8665,2400.0],["1989-04-24",0.8665,0.875,0.858,0.875,4900.0],["1989-04-25",0.875,0.875,0.8665,0.8665,5900.0],["1989-04-26",0.858,0.875,0.858,0.8665,6000.0],["1989-04-27",0.875,0.8835,0.8665,0.8835,3100.0],["1989-04-28",0.8835,0.9259,0.8835,0.9174,11000.0],["1989-05-01",0.9004,0.9174,0.9004,0.9174,2700.0],["1989-05-02",0.9174,0.9174,0.9089,0.9089,3700.0],["1989-05-03",0.9089,0.9174,0.9004,0.9004,6000.0],["1989-05-04",0.9004,0.9004,0.8919,0.8919,7200.0],["1989-05-05",0.8919,0.8919,0.8835,0.8835,2900.0],["1989-05-08",0.8835,0.8835,0.8665,0.875,34200.0],["1989-05-09",0.8835,0.8835,0.875,0.875,12400.0],["1989-05-10",0.8835,0.8835,0.875,0.8835,4600.0],["1989-05-11",0.8835,0.9004,0.8835,0.9004,6400.0],["1989-05-12",0.9004,0.9004,0.8835,0.9004,7900.0],["1989-05-15",0.8919,0.9089,0.8919,0.8919,7600.0],["1989-05-16",0.9004,0.9004,0.8919,0.8919,4700.0],["1989-05-17",0.9004,0.9004,0.8919,0.9004,4200.0],["1989-05-18",0.9004,0.9089,0.9004,0.9089,8400.0],["1989-05-19",0.9089,0.9174,0.9004,0.9004,4100.0],["1989-05-22",0.9004,0.9089,0.9004,0.9089,5700.0],["1989-05-23",0.9089,0.9089,0.8919,0.9089,6300.0],["1989-05-24",0.9089,0.9089,0.8919,0.8919,1900.0],["1989-05-25",0.9004,0.9004,0.8835,0.8835,34500.0],["1989-05-26",0.9004,0.9004,0.8919,0.8919,9900.0],["1989-05-30",0.8919,0.9004,0.8919,0.9004,6600.0],["1989-05-31",0.9004,0.9004,0.8919,0.9004,4800.0],["1989-06-01",0.9004,0.9004,0.8919,0.9004,3600.0],["1989-06-02",0.9004,0.9004,0.8919,0.9004,6100.0],["1989-06-05",0.9089,0.9089,0.9089,0.9089,6900.0],["1989-06-06",0.9089,0.9174,0.9089,0.9089,7500.0],["1989-06-07",0.9089,0.9174,0.9089,0.9174,6500.0],["1989-06-08",0.9174,0.9174,0.9004,0.9089,12300.0],["1989-06-09",0.9166,0.9166,0.8992,0.9079,7100.0],["1989-06-12",0.9079,0.9079,0.8992,0.9079,4300.0],["1989-06-13",0.9079,0.9079,0.8992,0.8992,4400.0],["1989-06-14",0.8992,0.9166,0.8992,0.9166,4400.0],["1989-06-15",0.9166,0.9166,0.9166,0.9166,4000.0],["1989-06-16",0.9166,0.9166,0.9079,0.9079,15800.0],["1989-06-19",0.9166,0.9166,0.9079,0.9166,3800.0],["1989-06-20",0.9166,0.9166,0.9079,0.9166,6000.0],["1989-06-21",0.9253,0.9253,0.9079,0.9253,15100.0],["1989-06-22",0.9253,0.9341,0.9253,0.9253,3900.0],["1989-06-23",0.9341,0.9341,0.9253,0.9341,6600.0],["1989-06-26",0.9341,0.9341,0.9253,0.9341,6900.0],["1989-06-27",0.9253,0.9515,0.9166,0.9341,67800.0],["1989-06-28",0.9428,0.9428,0.9253,0.9341,2500.0],["1989-06-29",0.9253,0.9428,0.9253,0.9428,3100.0],["1989-06-30",0.9428,0.9428,0.9253,0.9428,3200.0],["1989-07-03",0.9428,0.9428,0.9253,0.9253,6800.0],["1989-07-05",0.9428,0.9515,0.9253,0.9515,8100.0],["1989-07-06",0.9515,0.9515,0.9428,0.9515,11500.0],["1989-07-07",0.9515,0.9603,0.9515,0.9603,3800.0],["1989-07-10",0.9603,0.969,0.9515,0.969,25600.0],["1989-07-11",0.969,0.9777,0.969,0.9777,20100.0],["1989-07-12",0.9777,0.9777,0.9603,0.9603,142200.0],["1989-07-13",0.9603,0.9603,0.9428,0.9515,9100.0],["1989-07-14",0.9428,0.9515,0.9428,0.9515,8500.0],["1989-07-17",0.9515,0.9515,0.9428,0.9515,10500.0],["1989-07-18",0.9428,0.9515,0.9341,0.9428,15200.0],["1989-07-19",0.9428,0.9428,0.9341,0.9428,11400.0],["1989-07-20",0.9428,0.969,0.9341,0.969,21000.0],["1989-07-21",0.9515,0.9952,0.9515,0.9952,20600.0],["1989-07-24",0.9865,0.9865,0.969,0.969,13800.0],["1989-07-25",0.9777,0.9777,0.9777,0.9777,1200.0],["1989-07-26",0.969,0.9777,0.969,0.9777,5000.0],["1989-07-27",0.969,0.969,0.9603,0.969,7200.0],["1989-07-28",0.969,0.9952,0.9603,0.9603,18700.0],["1989-07-31",0.9515,0.9777,0.9515,0.9777,6100.0],["1989-08-01",0.9777,0.9865,0.969,0.9865,7700.0],["1989-08-02",0.9865,1.0039,0.9777,0.9865,30200.0],["1989-08-03",0.9865,0.9952,0.9777,0.9865,29100.0],["1989-08-04",1.0039,1.0039,0.9865,1.0039,2100.0],["1989-08-07",1.0126,1.0126,0.9952,1.0039,13900.0],["1989-08-08",0.9952,1.0388,0.9952,1.0126,20600.0],["1989-08-09",1.0126,1.0214,0.9865,1.0126,6500.0],["1989-08-10",1.0039,1.0126,0.9952,1.0126,28800.0],["1989-08-11",1.0126,1.0126,0.9952,0.9952,3800.0],["1989-08-14",0.9777,1.0039,0.9777,0.9952,5500.0],["1989-08-15",0.9952,0.9952,0.9777,0.9777,4800.0],["1989-08-16",0.9777,0.9952,0.969,0.9777,15100.0],["1989-08-17",0.9952,1.0039,0.9777,0.9952,12800.0],["1989-08-18",1.0039,1.0039,0.9952,0.9952,1800.0],["1989-08-21",0.9865,0.9865,0.9777,0.9865,2400.0],["1989-08-22",0.9865,0.9865,0.9777,0.9777,1700.0],["1989-08-23",0.9865,0.9865,0.969,0.969,5100.0],["1989-08-24",0.9777,0.9952,0.9777,0.9865,21000.0],["1989-08-25",0.9952,1.0039,0.9865,1.0039,2900.0],["1989-08-28",1.0126,1.0126,1.0039,1.0126,6300.0],["1989-08-29",1.0039,1.0214,0.9952,0.9952,10800.0],["1989-08-30",1.0039,1.0301,0.9952,1.0214,50500.0],["1989-08-31",1.0126,1.0126,1.0126,1.0126,1100.0],["1989-09-01",1.0126,1.0126,0.9952,1.0126,43500.0],["1989-09-05",1.0214,1.0301,1.0039,1.0214,3100.0],["1989-09-06",1.0214,1.0301,1.0214,1.0301,11200.0],["1989-09-07",1.0301,1.0301,1.0214,1.0301,3200.0],["1989-09-08",1.0388,1.0388,1.0214,1.0214,4100.0],["1989-09-11",1.0121,1.0479,1.0121,1.0389,6400.0],["1989-09-12",1.0568,1.0658,1.0479,1.0658,4500.0],["1989-09-13",1.0479,1.0568,1.0479,1.0479,700.0],["1989-09-14",1.0479,1.0658,1.0479,1.0658,1500.0],["1989-09-15",1.0658,1.0658,1.0479,1.0479,3200.0],["1989-09-18",1.0658,1.0658,1.0389,1.0389,52100.0],["1989-09-19",1.0389,1.0389,1.021,1.0389,3100.0],["1989-09-20",1.0389,1.0389,1.021,1.0389,14900.0],["1989-09-21",1.021,1.0389,1.021,1.0389,4500.0],["1989-09-22",1.0389,1.0389,1.021,1.021,3000.0],["1989-09-25",1.03,1.03,1.021,1.021,2700.0],["1989-09-26",1.03,1.0568,1.021,1.0389,4400.0],["1989-09-27",1.0389,1.0389,1.021,1.0389,7000.0],["1989-09-28",1.0389,1.0389,1.0389,1.0389,200.0],["1989-09-29",1.0389,1.0389,1.0389,1.0389,100.0],["1989-10-02",1.0389,1.0389,1.03,1.0389,3700.0],["1989-10-03",1.0389,1.0389,1.03,1.0389,7600.0],["1989-10-04",1.0389,1.0389,1.021,1.03,5900.0],["1989-10-05",1.0389,1.0389,1.03,1.0389,19600.0],["1989-10-06",1.021,1.0389,1.021,1.0389,5200.0],["1989-10-09",1.0389,1.0389,1.0389,1.0389,6700.0],["1989-10-10",1.0389,1.0389,1.0121,1.021,9200.0],["1989-10-11",1.03,1.03,1.021,1.03,6600.0],["1989-10-12",1.03,1.03,1.021,1.03,3000.0],["1989-10-13",1.03,1.03,1.021,1.03,7200.0],["1989-10-16",1.0031,1.0031,0.9673,0.9852,13000.0],["1989-10-17",1.0031,1.0121,0.9941,1.0031,2900.0],["1989-10-18",1.0031,1.0031,0.9941,0.9941,900.0],["1989-10-19",1.0121,1.03,1.0121,1.021,5900.0],["1989-10-20",1.03,1.03,1.0031,1.0031,6300.0],["1989-10-23",1.021,1.03,1.0121,1.0121,3900.0],["1989-10-24",1.0031,1.021,0.9852,1.0121,9900.0],["1989-10-25",1.021,1.03,1.021,1.03,2700.0],["1989-10-26",1.021,1.021,1.0031,1.0121,2800.0],["1989-10-27",1.0121,1.021,1.0121,1.021,1600.0],["1989-10-30",1.0121,1.021,1.0121,1.021,500.0],["1989-10-31",1.0121,1.021,1.0031,1.0121,6500.0],["1989-11-01",1.021,1.021,1.0031,1.0121,7100.0],["1989-11-02",1.0031,1.0121,1.0031,1.0121,4500.0],["1989-11-03",1.021,1.021,1.0031,1.0031,2200.0],["1989-11-06",1.0031,1.021,1.0031,1.021,2700.0],["1989-11-07",1.0121,1.021,0.9941,0.9941,25100.0],["1989-11-08",1.0031,1.0031,1.0031,1.0031,3600.0],["1989-11-09",1.0031,1.0031,1.0031,1.0031,5000.0],["1989-11-10",0.9941,1.0031,0.9941,1.0031,10900.0],["1989-11-13",1.0031,1.0031,1.0031,1.0031,1500.0],["1989-11-14",1.0121,1.0121,1.0031,1.0031,6200.0],["1989-11-15",1.0031,1.03,1.0031,1.021,3300.0],["1989-11-16",1.03,1.03,1.03,1.03,2500.0],["1989-11-17",1.03,1.03,1.021,1.021,3400.0],["1989-11-20",1.0121,1.0121,0.9852,0.9852,15700.0],["1989-11-21",0.9852,0.9941,0.9852,0.9852,2100.0],["1989-11-22",0.9852,1.0121,0.9852,0.9852,16700.0],["1989-11-24",1.0031,1.021,1.0031,1.021,700.0],["1989-11-27",1.021,1.021,0.9941,1.021,6800.0],["1989-11-28",1.021,1.021,1.021,1.021,400.0],["1989-11-29",1.03,1.03,1.0031,1.03,5400.0],["1989-11-30",1.0121,1.0121,0.9135,0.9315,133000.0],["1989-12-01",0.9225,0.9404,0.8688,0.8956,123300.0],["1989-12-04",0.8867,0.9225,0.8867,0.9135,25000.0],["1989-12-05",0.8956,0.9046,0.8867,0.9046,15900.0],["1989-12-06",0.9046,0.9315,0.9046,0.9135,6300.0],["1989-12-07",0.9135,0.9135,0.9046,0.9046,5900.0],["1989-12-08",0.9135,0.9135,0.8867,0.8956,7100.0],["1989-12-11",0.886,0.886,0.886,0.886,4400.0],["1989-12-12",0.8953,0.9045,0.8768,0.8953,56600.0],["1989-12-13",0.886,0.9045,0.886,0.8953,9500.0],["1989-12-14",0.886,0.9045,0.886,0.9045,24500.0],["1989-12-15",0.9045,0.9414,0.886,0.9414,11300.0],["1989-12-18",0.9506,0.9506,0.9229,0.9229,8000.0],["1989-12-19",0.9229,0.9599,0.9229,0.9414,13100.0],["1989-12-20",0.9414,0.9414,0.9322,0.9322,6600.0],["1989-12-21",0.9414,0.9506,0.9322,0.9414,3100.0],["1989-12-22",0.9414,0.9414,0.9229,0.9414,5800.0],["1989-12-26",0.9322,0.9414,0.9229,0.9322,17300.0],["1989-12-27",0.9322,0.9322,0.9229,0.9322,10200.0],["1989-12-28",0.9414,0.9599,0.9414,0.9506,19400.0],["1989-12-29",0.9414,0.9414,0.9322,0.9322,8400.0],["1990-01-02",0.9322,0.9691,0.9322,0.9691,2900.0],["1990-01-03",0.9691,0.9691,0.9506,0.9599,3900.0],["1990-01-04",0.9414,0.9599,0.9414,0.9414,2500.0],["1990-01-05",0.9414,0.9506,0.9322,0.9414,1300.0],["1990-01-08",0.9506,0.9506,0.9414,0.9414,800.0],["1990-01-09",0.9322,0.9414,0.9322,0.9414,3000.0],["1990-01-10",0.9322,0.9322,0.9322,0.9322,5400.0],["1990-01-11",0.9414,0.9506,0.9322,0.9506,17300.0],["1990-01-12",0.9506,0.9506,0.9322,0.9506,2200.0],["1990-01-15",0.9506,0.9968,0.9506,0.9876,33800.0],["1990-01-16",0.9876,0.9876,0.9783,0.9876,10100.0],["1990-01-17",0.9876,0.9876,0.9783,0.9876,16700.0],["1990-01-18",0.9876,0.9876,0.9691,0.9691,31400.0],["1990-01-19",0.9599,0.9691,0.9506,0.9599,19400.0],["1990-01-22",0.9691,0.9691,0.9414,0.9506,10600.0],["1990-01-23",0.9506,0.9506,0.9414,0.9506,9400.0],["1990-01-24",0.9506,0.9691,0.9414,0.9599,10600.0],["1990-01-25",0.9599,0.9599,0.9599,0.9599,27700.0],["1990-01-26",0.9691,0.9691,0.9414,0.9414,14400.0],["1990-01-29",0.9506,0.9599,0.9414,0.9599,3500.0],["1990-01-30",0.9599,0.9599,0.9414,0.9506,5000.0],["1990-01-31",0.9414,0.9506,0.9322,0.9414,12800.0],["1990-02-01",0.9414,0.9414,0.9322,0.9414,2100.0],["1990-02-02",0.9414,0.9506,0.9414,0.9506,2100.0],["1990-02-05",0.9414,0.9599,0.9322,0.9599,2300.0],["1990-02-06",0.9414,0.9599,0.9414,0.9414,2100.0],["1990-02-07",0.9506,0.9506,0.9322,0.9506,1300.0],["1990-02-08",0.9506,0.9506,0.9506,0.9506,9500.0],["1990-02-09",0.9506,0.9506,0.9414,0.9414,700.0],["1990-02-12",0.9506,0.9506,0.9414,0.9414,2400.0],["1990-02-13",0.9506,0.9506,0.9414,0.9414,2800.0],["1990-02-14",0.9414,0.9506,0.9414,0.9506,1400.0],["1990-02-15",0.9414,0.9506,0.9414,0.9506,7800.0],["1990-02-16",0.9506,0.9506,0.9414,0.9414,1400.0],["1990-02-20",0.9414,0.9414,0.9322,0.9322,2900.0],["1990-02-21",0.9322,0.9414,0.9229,0.9414,9400.0],["1990-02-22",0.9414,0.9414,0.9229,0.9229,18700.0],["1990-02-23",0.9229,0.9322,0.9229,0.9322,5400.0],["1990-02-26",0.9322,0.9414,0.9137,0.9137,4200.0],["1990-02-27",0.9229,0.9229,0.9137,0.9229,7500.0],["1990-02-28",0.9137,0.9137,0.8953,0.9137,3300.0],["1990-03-01",0.9229,0.9414,0.9229,0.9414,10800.0],["1990-03-02",0.9506,0.9506,0.9414,0.9506,5800.0],["1990-03-05",0.9599,0.9783,0.9414,0.9414,8300.0],["1990-03-06",0.9599,0.9691,0.9506,0.9506,900.0],["1990-03-07",0.9599,0.9783,0.9599,0.9783,3000.0],["1990-03-08",0.9876,0.9968,0.9783,0.9968,18400.0],["1990-03-09",0.9964,1.0154,0.9964,1.0154,800.0],["1990-03-12",1.0059,1.0154,1.0059,1.0154,1300.0],["1990-03-13",1.0154,1.0154,1.0154,1.0154,600.0],["1990-03-14",1.0059,1.0154,0.9964,1.0154,7200.0],["1990-03-15",1.0154,1.0154,1.0059,1.0154,1400.0],["1990-03-16",0.9964,0.9964,0.9869,0.9869,11300.0],["1990-03-19",0.9869,1.0059,0.9869,1.0059,2400.0],["1990-03-20",1.0059,1.0059,0.9869,0.9869,1900.0],["1990-03-21",0.9869,0.9869,0.9869,0.9869,24000.0],["1990-03-22",0.9869,0.9869,0.9774,0.9774,6000.0],["1990-03-23",0.9774,0.9774,0.9774,0.9774,1400.0],["1990-03-26",0.9869,0.9869,0.9869,0.9869,1500.0],["1990-03-27",0.9869,0.9869,0.9679,0.9869,9000.0],["1990-03-28",0.9869,0.9869,0.9774,0.9774,4800.0],["1990-03-29",0.9679,0.9679,0.9679,0.9679,1800.0],["1990-03-30",0.9774,0.9774,0.9679,0.9774,5300.0],["1990-04-02",0.9774,0.9774,0.9584,0.9774,2100.0],["1990-04-03",0.9584,0.9584,0.9584,0.9584,2000.0],["1990-04-04",0.9774,0.9774,0.9584,0.9679,3100.0],["1990-04-05",0.9679,0.9679,0.949,0.949,3000.0],["1990-04-06",0.9679,0.9774,0.9584,0.9774,6200.0],["1990-04-09",0.9679,0.9869,0.9584,0.9679,14200.0],["1990-04-10",0.9774,0.9774,0.9774,0.9774,500.0],["1990-04-11",0.9679,0.9774,0.9584,0.9774,6800.0],["1990-04-12",0.9774,0.9774,0.9679,0.9679,1400.0],["1990-04-16",0.9584,0.9679,0.9395,0.9679,4500.0],["1990-04-17",0.9774,0.9774,0.9679,0.9679,1400.0],["1990-04-18",0.9584,0.9584,0.93,0.9395,7300.0],["1990-04-19",0.9584,0.9774,0.9395,0.9774,5300.0],["1990-04-20",0.9584,0.9584,0.9395,0.9584,4700.0],["1990-04-23",0.9679,0.9679,0.949,0.949,1300.0],["1990-04-24",0.949,0.9679,0.949,0.9584,1700.0],["1990-04-25",0.949,0.949,0.93,0.93,3100.0],["1990-04-26",0.93,0.93,0.911,0.9205,3100.0],["1990-04-27",0.93,0.949,0.9205,0.93,2200.0],["1990-04-30",0.9395,0.949,0.93,0.949,6000.0],["1990-05-01",0.949,0.949,0.949,0.949,600.0],["1990-05-02",0.9395,0.9395,0.9205,0.9395,2500.0],["1990-05-03",0.93,0.9584,0.93,0.9584,7900.0],["1990-05-04",0.9395,0.9584,0.9395,0.949,2000.0],["1990-05-07",0.9395,0.9395,0.9205,0.9205,2100.0],["1990-05-08",0.93,0.9395,0.9205,0.93,2500.0],["1990-05-09",0.9395,0.9395,0.9205,0.9205,14700.0],["1990-05-10",0.93,0.9395,0.911,0.911,10900.0],["1990-05-11",0.911,0.911,0.892,0.911,46600.0],["1990-05-14",0.892,0.911,0.8635,0.8635,18400.0],["1990-05-15",0.8541,0.8635,0.7971,0.8541,48300.0],["1990-05-16",0.8635,0.8825,0.8635,0.873,20400.0],["1990-05-17",0.873,0.9015,0.873,0.892,4800.0],["1990-05-18",0.9015,0.9015,0.8825,0.8825,9000.0],["1990-05-21",0.8825,0.892,0.8825,0.8825,2600.0],["1990-05-22",0.892,0.9015,0.8825,0.9015,2200.0],["1990-05-23",0.911,0.911,0.9015,0.9015,3500.0],["1990-05-24",0.8825,0.8825,0.8825,0.8825,5500.0],["1990-05-25",0.8825,0.8825,0.8825,0.8825,2800.0],["1990-05-29",0.892,0.9015,0.8825,0.892,6800.0],["1990-05-30",0.8825,0.9015,0.8825,0.892,2100.0],["1990-05-31",0.8825,0.8825,0.873,0.873,1800.0],["1990-06-01",0.873,0.9015,0.873,0.892,22600.0],["1990-06-04",0.9015,0.9015,0.892,0.9015,2200.0],["1990-06-05",0.9015,0.911,0.892,0.911,30600.0],["1990-06-06",0.911,0.9205,0.911,0.911,10800.0],["1990-06-07",0.911,0.911,0.911,0.911,2100.0],["1990-06-08",0.911,0.911,0.911,0.911,2000.0],["1990-06-11",0.9106,0.9204,0.9008,0.9008,11600.0],["1990-06-12",0.9008,0.9204,0.9008,0.9204,21100.0],["1990-06-13",0.9008,0.9008,0.9008,0.9008,6500.0],["1990-06-14",0.9008,0.9106,0.9008,0.9106,5700.0],["1990-06-15",0.9106,0.94,0.9106,0.9302,9000.0],["1990-06-18",0.9204,0.9302,0.9204,0.9302,300.0],["1990-06-19",0.9106,0.9204,0.9106,0.9204,5700.0],["1990-06-20",0.9008,0.9204,0.9008,0.9106,3800.0],["1990-06-21",0.9106,0.9106,0.9106,0.9106,10000.0],["1990-06-22",0.9106,0.9106,0.9106,0.9106,100.0],["1990-06-25",0.9106,0.9106,0.9106,0.9106,1400.0],["1990-06-26",0.9008,0.9106,0.9008,0.9008,5100.0],["1990-06-27",0.9008,0.9204,0.9008,0.9106,16200.0],["1990-06-28",0.9204,0.9204,0.9204,0.9204,200.0],["1990-06-29",0.9008,0.9106,0.9008,0.9106,7200.0],["1990-07-02",0.9106,0.9204,0.9008,0.9008,2400.0],["1990-07-03",0.9008,0.9106,0.9008,0.9106,4000.0],["1990-07-05",0.9106,0.9106,0.9008,0.9106,7700.0],["1990-07-06",0.9106,0.9106,0.9106,0.9106,100.0],["1990-07-09",0.9106,0.9204,0.9106,0.9204,1400.0],["1990-07-10",0.9204,0.9302,0.9106,0.9204,3000.0],["1990-07-11",0.9204,0.94,0.9204,0.94,52200.0],["1990-07-12",0.9302,0.9302,0.9204,0.9302,2600.0],["1990-07-13",0.9106,0.9302,0.9008,0.9302,123000.0],["1990-07-16",0.9302,0.9302,0.9106,0.9106,7300.0],["1990-07-17",0.9008,0.9302,0.9008,0.9302,6300.0],["1990-07-18",0.9106,0.9204,0.9106,0.9204,1500.0],["1990-07-19",0.9106,0.9204,0.9008,0.9106,2500.0],["1990-07-20",0.9204,0.9302,0.9106,0.9302,7300.0],["1990-07-23",0.9106,0.9204,0.9106,0.9106,1500.0],["1990-07-24",0.9008,0.9008,0.8616,0.8714,24600.0],["1990-07-25",0.8812,0.9008,0.8812,0.8812,8300.0],["1990-07-26",0.8714,0.9106,0.8714,0.891,5400.0],["1990-07-27",0.9008,0.9008,0.891,0.891,7200.0],["1990-07-30",0.8714,0.8812,0.8616,0.8812,19700.0],["1990-07-31",0.8714,0.891,0.8714,0.8714,61300.0],["1990-08-01",0.8714,0.9008,0.8714,0.891,8600.0],["1990-08-02",0.8714,0.9008,0.8616,0.9008,3700.0],["1990-08-03",0.8812,0.891,0.8714,0.8812,2500.0],["1990-08-06",0.8812,0.8812,0.8616,0.8812,2700.0],["1990-08-07",0.8714,0.8714,0.8616,0.8616,2700.0],["1990-08-08",0.8616,0.891,0.8616,0.891,2000.0],["1990-08-09",0.8812,0.8812,0.8714,0.8714,2400.0],["1990-08-10",0.8714,0.8714,0.8714,0.8714,2900.0],["1990-08-13",0.8714,0.9106,0.8714,0.9106,4200.0],["1990-08-14",0.891,0.891,0.891,0.891,500.0],["1990-08-15",0.891,0.891,0.8714,0.8714,31500.0],["1990-08-16",0.8714,0.8812,0.8714,0.8812,11700.0],["1990-08-17",0.8714,0.8812,0.8714,0.8714,2400.0],["1990-08-20",0.8616,0.8714,0.8616,0.8616,10200.0],["1990-08-21",0.8616,0.8714,0.8616,0.8616,13500.0],["1990-08-22",0.8616,0.8616,0.8519,0.8616,2700.0],["1990-08-23",0.8616,0.8714,0.8616,0.8714,1000.0],["1990-08-24",0.8616,0.8616,0.8519,0.8519,15600.0],["1990-08-27",0.8616,0.8714,0.8616,0.8714,500.0],["1990-08-28",0.8714,0.8812,0.8714,0.8812,900.0],["1990-08-29",0.8714,0.8812,0.8714,0.8714,5300.0],["1990-08-30",0.8714,0.8714,0.8616,0.8616,4000.0],["1990-08-31",0.8714,0.8714,0.8519,0.8519,9200.0],["1990-09-04",0.8519,0.8519,0.8519,0.8519,3600.0],["1990-09-05",0.8616,0.8616,0.8519,0.8616,2100.0],["1990-09-06",0.8616,0.8714,0.8519,0.8519,4300.0],["1990-09-07",0.8616,0.8714,0.8519,0.8714,3700.0],["1990-09-10",0.8609,0.8812,0.8609,0.8812,3400.0],["1990-09-11",0.871,0.8812,0.8508,0.8508,3000.0],["1990-09-12",0.871,0.871,0.871,0.871,1000.0],["1990-09-13",0.8812,0.8812,0.8812,0.8812,500.0],["1990-09-14",0.8812,0.8913,0.8812,0.8913,2600.0],["1990-09-17",0.8913,0.9217,0.8913,0.9217,8700.0],["1990-09-18",0.9115,0.9217,0.9115,0.9217,11700.0],["1990-09-19",0.9217,0.9217,0.9115,0.9217,6200.0],["1990-09-20",0.9217,0.9318,0.9217,0.9217,1900.0],["1990-09-21",0.9318,0.9318,0.9014,0.9014,6500.0],["1990-09-24",0.9115,0.9115,0.8913,0.9014,9900.0],["1990-09-25",0.8913,0.9014,0.8812,0.8812,3800.0],["1990-09-26",0.8812,0.8913,0.8812,0.8913,900.0],["1990-09-27",0.8913,0.8913,0.8812,0.8812,3800.0],["1990-09-28",0.8812,0.8812,0.871,0.871,5300.0],["1990-10-01",0.871,0.8913,0.871,0.8913,5100.0],["1990-10-02",0.8913,0.8913,0.871,0.871,9400.0],["1990-10-03",0.8812,0.8812,0.871,0.871,4500.0],["1990-10-04",0.871,0.8812,0.8609,0.8609,7800.0],["1990-10-05",0.871,0.8812,0.8609,0.871,2400.0],["1990-10-08",0.8812,0.9014,0.8812,0.9014,9700.0],["1990-10-09",0.8913,0.9014,0.8913,0.8913,6700.0],["1990-10-10",0.8913,0.8913,0.8913,0.8913,100.0],["1990-10-11",0.9014,0.9115,0.9014,0.9014,15800.0],["1990-10-12",0.9115,0.9115,0.9115,0.9115,10700.0],["1990-10-15",0.9115,0.9217,0.9014,0.9115,14400.0],["1990-10-16",0.9115,0.9217,0.9014,0.9217,5700.0],["1990-10-17",0.9217,0.9217,0.9014,0.9014,1700.0],["1990-10-18",0.9014,0.9014,0.8812,0.8913,19900.0],["1990-10-19",0.9014,0.9014,0.8913,0.8913,800.0],["1990-10-22",0.9014,0.9014,0.8812,0.8812,7300.0],["1990-10-23",0.9014,0.9014,0.8913,0.8913,6600.0],["1990-10-24",0.8913,0.9014,0.8913,0.9014,2800.0],["1990-10-25",0.8913,0.9014,0.8913,0.8913,2300.0],["1990-10-26",0.8913,0.9014,0.8913,0.9014,600.0],["1990-10-29",0.9014,0.9014,0.9014,0.9014,300.0],["1990-10-30",0.9014,0.9115,0.8913,0.8913,24700.0],["1990-10-31",0.8913,0.8913,0.8913,0.8913,300.0],["1990-11-01",0.9014,0.9115,0.8913,0.9115,1700.0],["1990-11-02",0.9115,0.9115,0.9014,0.9014,1700.0],["1990-11-05",0.9115,0.9115,0.9115,0.9115,1100.0],["1990-11-06",0.9115,0.9115,0.9115,0.9115,100.0],["1990-11-07",0.9014,0.9014,0.9014,0.9014,2300.0],["1990-11-08",0.9115,0.9115,0.8913,0.9014,2900.0],["1990-11-09",0.9014,0.9014,0.8913,0.9014,11700.0],["1990-11-12",0.9014,0.9115,0.8913,0.8913,3000.0],["1990-11-13",0.9014,0.9014,0.8913,0.9014,4600.0],["1990-11-14",0.8913,0.9014,0.8913,0.9014,3800.0],["1990-11-15",0.9014,0.9014,0.8913,0.8913,2900.0],["1990-11-16",0.8913,0.9014,0.8913,0.9014,1700.0],["1990-11-19",0.8913,0.9115,0.8913,0.9014,13000.0],["1990-11-20",0.9115,0.9115,0.8913,0.9014,14000.0],["1990-11-21",0.9014,0.9115,0.8913,0.9115,2800.0],["1990-11-23",0.9115,0.9115,0.9014,0.9014,1400.0],["1990-11-26",0.9115,0.9419,0.9014,0.9419,10000.0],["1990-11-27",0.9217,0.9419,0.9217,0.9419,7000.0],["1990-11-28",0.9318,0.9318,0.9318,0.9318,600.0],["1990-11-29",0.9115,0.9419,0.9115,0.9419,3700.0],["1990-11-30",0.9318,0.9318,0.9217,0.9318,4300.0],["1990-12-03",0.9217,0.9318,0.9115,0.9115,15300.0],["1990-12-04",0.9217,0.9318,0.9115,0.9115,3500.0],["1990-12-05",0.9014,0.9217,0.9014,0.9115,1200.0],["1990-12-06",0.9318,0.9419,0.9217,0.9419,6500.0],["1990-12-07",0.9318,0.9521,0.9318,0.9521,7700.0],["1990-12-10",0.9726,0.983,0.9516,0.9516,7200.0],["1990-12-11",0.9621,0.9621,0.9307,0.9307,8400.0],["1990-12-12",0.9307,0.9621,0.9307,0.9412,16000.0],["1990-12-13",0.9516,0.9516,0.9412,0.9412,1700.0],["1990-12-14",0.9412,0.9621,0.9412,0.9621,3500.0],["1990-12-17",0.9726,0.9726,0.9516,0.9516,1400.0],["1990-12-18",0.9516,0.9621,0.9516,0.9516,2100.0],["1990-12-19",0.9621,0.9621,0.9621,0.9621,1100.0],["1990-12-20",0.9726,0.9726,0.9621,0.9726,2900.0],["1990-12-21",0.9726,0.9726,0.9621,0.9621,1000.0],["1990-12-24",0.9726,0.9726,0.9307,0.9307,5300.0],["1990-12-26",0.9412,0.9412,0.9412,0.9412,300.0],["1990-12-27",0.9412,0.9412,0.9307,0.9412,6800.0],["1990-12-28",0.9307,0.9307,0.9203,0.9203,13700.0],["1990-12-31",0.9307,0.9307,0.8994,0.9098,15200.0],["1991-01-02",0.9203,0.9412,0.9203,0.9412,4200.0],["1991-01-03",0.9307,0.9621,0.9307,0.9621,59900.0],["1991-01-04",0.9621,0.9621,0.9412,0.9412,7400.0],["1991-01-07",0.9516,0.9621,0.9516,0.9621,8100.0],["1991-01-08",0.9621,0.9621,0.9412,0.9621,3900.0],["1991-01-09",0.9516,0.9621,0.9516,0.9621,1900.0],["1991-01-10",0.9621,0.9621,0.9621,0.9621,2800.0],["1991-01-11",0.9412,0.9516,0.9307,0.9307,15600.0],["1991-01-14",0.9203,0.9412,0.9203,0.9307,5800.0],["1991-01-15",0.9412,0.9516,0.9203,0.9203,1800.0],["1991-01-16",0.9203,0.9412,0.9203,0.9412,4200.0],["1991-01-17",0.9516,0.9621,0.9516,0.9621,5400.0],["1991-01-18",0.9516,0.9621,0.9516,0.9621,1800.0],["1991-01-21",0.9621,0.9621,0.9516,0.9621,2900.0],["1991-01-22",0.9621,0.9621,0.9516,0.9516,4100.0],["1991-01-23",0.9412,0.9621,0.9412,0.9621,6500.0],["1991-01-24",0.9621,0.9621,0.9516,0.9621,22500.0],["1991-01-25",0.9726,0.9726,0.9621,0.9726,9100.0],["1991-01-28",0.9726,0.9935,0.9726,0.9935,9300.0],["1991-01-29",0.9935,1.0039,0.9935,1.0039,3900.0],["1991-01-30",0.9935,1.0039,0.9935,1.0039,5200.0],["1991-01-31",1.0039,1.0039,0.9935,1.0039,18900.0],["1991-02-01",1.0039,1.0039,0.9935,1.0039,20900.0],["1991-02-04",0.9935,1.0039,0.9935,0.9935,7200.0],["1991-02-05",1.0039,1.0039,0.983,0.9935,22700.0],["1991-02-06",0.983,1.0039,0.983,1.0039,25600.0],["1991-02-07",1.0144,1.0144,0.9935,1.0039,24900.0],["1991-02-08",1.0144,1.0144,1.0039,1.0144,4400.0],["1991-02-11",1.0144,1.0144,1.0039,1.0039,21400.0],["1991-02-12",1.0248,1.0353,1.0144,1.0353,67900.0],["1991-02-13",1.0353,1.0562,1.0353,1.0562,24200.0],["1991-02-14",1.0562,1.0562,1.0353,1.0562,46100.0],["1991-02-15",1.0458,1.0562,1.0353,1.0458,19500.0],["1991-02-19",1.0458,1.0562,1.0248,1.0562,23900.0],["1991-02-20",1.0562,1.0562,1.0353,1.0562,46300.0],["1991-02-21",1.0562,1.0667,1.0562,1.0667,18200.0],["1991-02-22",1.0771,1.0981,1.0771,1.0981,22600.0],["1991-02-25",1.1085,1.1085,1.0876,1.0981,17600.0],["1991-02-26",1.1085,1.1085,1.0876,1.0981,7700.0],["1991-02-27",1.1085,1.1294,1.1085,1.119,19800.0],["1991-02-28",1.1085,1.1294,1.1085,1.1294,12700.0],["1991-03-01",1.1085,1.1294,1.098,1.1294,15800.0],["1991-03-04",1.1294,1.1608,1.119,1.1503,35700.0],["1991-03-05",1.1503,1.1922,1.1503,1.1608,18300.0],["1991-03-06",1.1817,1.1922,1.1608,1.1817,18700.0],["1991-03-07",1.1922,1.2131,1.1817,1.2026,24100.0],["1991-03-08",1.2235,1.234,1.1922,1.234,21300.0],["1991-03-11",1.2447,1.2555,1.1911,1.1911,13000.0],["1991-03-12",1.2018,1.2018,1.1696,1.1696,18800.0],["1991-03-13",1.1589,1.1911,1.1482,1.1911,9100.0],["1991-03-14",1.1911,1.2125,1.1803,1.1911,16400.0],["1991-03-15",1.2018,1.2125,1.1911,1.2125,6500.0],["1991-03-18",1.2233,1.2233,1.1911,1.2018,11200.0],["1991-03-19",1.1911,1.2125,1.1911,1.2018,25300.0],["1991-03-20",1.2018,1.234,1.2018,1.234,20400.0],["1991-03-21",1.2447,1.2662,1.2125,1.2125,16400.0],["1991-03-22",1.2233,1.2233,1.1911,1.2125,19000.0],["1991-03-25",1.2125,1.2447,1.2125,1.234,14300.0],["1991-03-26",1.234,1.234,1.2233,1.234,14900.0],["1991-03-27",1.2233,1.2447,1.2233,1.234,13900.0],["1991-03-28",1.234,1.2555,1.2233,1.234,22800.0],["1991-04-01",1.2447,1.2447,1.234,1.234,4600.0],["1991-04-02",1.234,1.2447,1.2233,1.234,12400.0],["1991-04-03",1.234,1.234,1.2233,1.234,13900.0],["1991-04-04",1.2233,1.234,1.2233,1.234,14300.0],["1991-04-05",1.234,1.234,1.2125,1.2125,14000.0],["1991-04-08",1.2233,1.2233,1.2018,1.2125,5800.0],["1991-04-09",1.2125,1.2125,1.1911,1.2018,21900.0],["1991-04-10",1.2018,1.234,1.2018,1.2233,31500.0],["1991-04-11",1.2233,1.2555,1.2233,1.2447,10500.0],["1991-04-12",1.2555,1.2662,1.234,1.234,10300.0],["1991-04-15",1.234,1.2555,1.234,1.2555,82800.0],["1991-04-16",1.2555,1.2662,1.2447,1.2662,70100.0],["1991-04-17",1.2555,1.2662,1.2555,1.2662,194600.0],["1991-04-18",1.2769,1.2877,1.2662,1.2877,21800.0],["1991-04-19",1.2877,1.2984,1.2769,1.2877,39100.0],["1991-04-22",1.2877,1.2877,1.2662,1.2662,28800.0],["1991-04-23",1.2877,1.2877,1.2769,1.2769,10800.0],["1991-04-24",1.2877,1.2877,1.2769,1.2877,15000.0],["1991-04-25",1.2769,1.3306,1.2769,1.3091,24300.0],["1991-04-26",1.3091,1.3091,1.2984,1.2984,20100.0],["1991-04-29",1.3091,1.3091,1.2877,1.3091,17900.0],["1991-04-30",1.2877,1.3091,1.2877,1.3091,21700.0],["1991-05-01",1.3306,1.3306,1.3091,1.3091,8300.0],["1991-05-02",1.3198,1.3198,1.2984,1.3198,4100.0],["1991-05-03",1.3198,1.3198,1.2877,1.3091,15000.0],["1991-05-06",1.3091,1.3198,1.2984,1.3091,9900.0],["1991-05-07",1.3091,1.3091,1.2877,1.3091,21900.0],["1991-05-08",1.3091,1.3091,1.2984,1.3091,9500.0],["1991-05-09",1.3091,1.3091,1.2984,1.3091,6500.0],["1991-05-10",1.3091,1.3091,1.2769,1.2984,17700.0],["1991-05-13",1.2984,1.3091,1.2877,1.3091,4100.0],["1991-05-14",1.2877,1.3091,1.2877,1.3091,3700.0],["1991-05-15",1.2984,1.3198,1.2984,1.3091,9300.0],["1991-05-16",1.3091,1.3198,1.2877,1.3198,10600.0],["1991-05-17",1.3091,1.3198,1.2984,1.3198,11800.0],["1991-05-20",1.3198,1.3198,1.2984,1.3091,13300.0],["1991-05-21",1.3091,1.3198,1.3091,1.3091,6200.0],["1991-05-22",1.3091,1.3198,1.2984,1.3091,7300.0],["1991-05-23",1.3198,1.3306,1.3091,1.3198,25000.0],["1991-05-24",1.3198,1.3198,1.3198,1.3198,11300.0],["1991-05-28",1.3198,1.3306,1.3091,1.3306,23200.0],["1991-05-29",1.3198,1.3413,1.3198,1.3306,17100.0],["1991-05-30",1.3306,1.3413,1.3198,1.3413,10700.0],["1991-05-31",1.3413,1.352,1.3306,1.3413,55300.0],["1991-06-03",1.3306,1.3842,1.3306,1.3842,14100.0],["1991-06-04",1.3842,1.3842,1.352,1.3628,15500.0],["1991-06-05",1.352,1.3628,1.352,1.3628,26600.0],["1991-06-06",1.352,1.3628,1.352,1.3628,7600.0],["1991-06-07",1.352,1.3628,1.3413,1.352,12000.0],["1991-06-10",1.3525,1.3745,1.3415,1.3745,10400.0],["1991-06-11",1.3525,1.3855,1.3415,1.3415,9000.0],["1991-06-12",1.3525,1.3635,1.3415,1.3525,14600.0],["1991-06-13",1.3635,1.3745,1.3525,1.3745,5900.0],["1991-06-14",1.3745,1.3745,1.3635,1.3635,17500.0],["1991-06-17",1.3635,1.3855,1.3635,1.3635,19600.0],["1991-06-18",1.3635,1.3855,1.3635,1.3635,17000.0],["1991-06-19",1.3635,1.3855,1.3635,1.3855,27300.0],["1991-06-20",1.3855,1.3965,1.3745,1.3855,9200.0],["1991-06-21",1.3855,1.3965,1.3635,1.3965,23000.0],["1991-06-24",1.3965,1.3965,1.3745,1.3965,12500.0],["1991-06-25",1.3635,1.3965,1.3635,1.3965,10200.0],["1991-06-26",1.3965,1.3965,1.3855,1.3965,5600.0],["1991-06-27",1.3745,1.3965,1.3635,1.3745,9700.0],["1991-06-28",1.3635,1.3965,1.3635,1.3965,8200.0],["1991-07-01",1.3965,1.3965,1.3855,1.3965,4500.0],["1991-07-02",1.3965,1.3965,1.3745,1.3855,14300.0],["1991-07-03",1.3745,1.3745,1.3415,1.3525,19900.0],["1991-07-05",1.3635,1.3745,1.3525,1.3745,6500.0],["1991-07-08",1.3745,1.3965,1.3745,1.3965,8900.0],["1991-07-09",1.3965,1.4075,1.3745,1.3965,6300.0],["1991-07-10",1.3855,1.4075,1.3855,1.3855,13400.0],["1991-07-11",1.3965,1.4184,1.3965,1.4184,3900.0],["1991-07-12",1.4075,1.4075,1.3855,1.4075,14300.0],["1991-07-15",1.4184,1.4404,1.3855,1.4404,14000.0],["1991-07-16",1.4404,1.4844,1.4294,1.4624,17000.0],["1991-07-17",1.4624,1.4624,1.4184,1.4294,18100.0],["1991-07-18",1.4404,1.4404,1.4294,1.4404,15000.0],["1991-07-19",1.4404,1.4514,1.4294,1.4294,11500.0],["1991-07-22",1.4294,1.4624,1.4294,1.4404,24900.0],["1991-07-23",1.4404,1.4404,1.4184,1.4404,12800.0],["1991-07-24",1.4404,1.4404,1.4184,1.4294,15600.0],["1991-07-25",1.4404,1.4514,1.4075,1.4514,33900.0],["1991-07-26",1.4514,1.4514,1.4404,1.4514,11700.0],["1991-07-29",1.4404,1.4514,1.4404,1.4404,21300.0],["1991-07-30",1.4514,1.4514,1.4404,1.4514,15800.0],["1991-07-31",1.4514,1.4514,1.4404,1.4514,32700.0],["1991-08-01",1.4404,1.4734,1.4404,1.4624,68400.0],["1991-08-02",1.4624,1.4734,1.4514,1.4624,9800.0],["1991-08-05",1.4404,1.4624,1.4294,1.4294,11600.0],["1991-08-06",1.4294,1.4294,1.4184,1.4184,12200.0],["1991-08-07",1.4294,1.4404,1.4184,1.4184,23300.0],["1991-08-08",1.4294,1.4514,1.4294,1.4514,11900.0],["1991-08-09",1.4514,1.4514,1.4184,1.4514,11700.0],["1991-08-12",1.4514,1.4514,1.4294,1.4514,10800.0],["1991-08-13",1.4514,1.4514,1.4294,1.4294,39900.0],["1991-08-14",1.4294,1.4404,1.4184,1.4294,5400.0],["1991-08-15",1.4404,1.4514,1.4294,1.4514,56400.0],["1991-08-16",1.4514,1.4624,1.4404,1.4514,5400.0],["1991-08-19",1.4514,1.4514,1.4404,1.4514,4600.0],["1991-08-20",1.4404,1.4514,1.4404,1.4514,3800.0],["1991-08-21",1.4514,1.4514,1.4404,1.4514,9000.0],["1991-08-22",1.4514,1.4514,1.4184,1.4294,21000.0],["1991-08-23",1.4184,1.4294,1.4075,1.4075,24700.0],["1991-08-26",1.4184,1.4184,1.3965,1.4075,59700.0],["1991-08-27",1.4184,1.4624,1.4184,1.4514,8400.0],["1991-08-28",1.4624,1.4844,1.4514,1.4734,48600.0],["1991-08-29",1.4844,1.4844,1.4624,1.4734,7000.0],["1991-08-30",1.4844,1.4844,1.4734,1.4734,12000.0],["1991-09-03",1.4734,1.4734,1.4624,1.4734,2400.0],["1991-09-04",1.4624,1.4734,1.4624,1.4734,6000.0],["1991-09-05",1.4734,1.4734,1.4624,1.4734,1800.0],["1991-09-06",1.4734,1.4734,1.4624,1.4734,6900.0],["1991-09-09",1.4734,1.4734,1.4624,1.4624,9300.0],["1991-09-10",1.4638,1.475,1.4638,1.4638,4900.0],["1991-09-11",1.475,1.475,1.4525,1.4638,4000.0],["1991-09-12",1.475,1.475,1.4638,1.4638,9200.0],["1991-09-13",1.475,1.475,1.4525,1.475,6600.0],["1991-09-16",1.4863,1.4863,1.4638,1.475,8300.0],["1991-09-17",1.475,1.4863,1.475,1.4863,18000.0],["1991-09-18",1.4863,1.4976,1.475,1.4863,14700.0],["1991-09-19",1.475,1.4863,1.475,1.4863,12700.0],["1991-09-20",1.4863,1.4863,1.4638,1.4863,10000.0],["1991-09-23",1.4863,1.4863,1.475,1.4863,9900.0],["1991-09-24",1.4863,1.4976,1.475,1.4863,10200.0],["1991-09-25",1.475,1.4976,1.475,1.4863,10900.0],["1991-09-26",1.4976,1.5088,1.4863,1.4863,13400.0],["1991-09-27",1.4976,1.5088,1.4976,1.5088,10100.0],["1991-09-30",1.5088,1.5088,1.475,1.4863,17500.0],["1991-10-01",1.4863,1.5088,1.4863,1.5088,6200.0],["1991-10-02",1.5088,1.5088,1.4863,1.5088,27200.0],["1991-10-03",1.5088,1.5088,1.4976,1.4976,18200.0],["1991-10-04",1.5088,1.5088,1.4976,1.5088,15000.0],["1991-10-07",1.5088,1.5088,1.4976,1.4976,12300.0],["1991-10-08",1.5088,1.5088,1.4863,1.4976,12300.0],["1991-10-09",1.5088,1.5088,1.4863,1.5088,17500.0],["1991-10-10",1.5088,1.5088,1.4976,1.4976,5800.0],["1991-10-11",1.4976,1.5088,1.4863,1.4976,21400.0],["1991-10-14",1.5088,1.5088,1.4863,1.4976,12000.0],["1991-10-15",1.4976,1.4976,1.4863,1.4976,7700.0],["1991-10-16",1.4976,1.4976,1.4075,1.4413,46000.0],["1991-10-17",1.43,1.4638,1.43,1.4413,18400.0],["1991-10-18",1.43,1.4413,1.4187,1.4413,10600.0],["1991-10-21",1.4413,1.4413,1.4187,1.4413,11800.0],["1991-10-22",1.4525,1.4525,1.3512,1.3737,15000.0],["1991-10-23",1.3624,1.385,1.3399,1.3512,48500.0],["1991-10-24",1.3512,1.3624,1.3512,1.3512,23400.0],["1991-10-25",1.3624,1.3737,1.3512,1.3624,31500.0],["1991-10-28",1.3624,1.4075,1.3624,1.4075,30000.0],["1991-10-29",1.4075,1.43,1.4075,1.4187,15200.0],["1991-10-30",1.4075,1.43,1.4075,1.43,11000.0],["1991-10-31",1.4187,1.43,1.4187,1.43,17300.0],["1991-11-01",1.4187,1.4525,1.4075,1.4413,30200.0],["1991-11-04",1.43,1.4638,1.43,1.4413,17600.0],["1991-11-05",1.4525,1.4525,1.4075,1.4075,7600.0],["1991-11-06",1.4075,1.43,1.4075,1.43,10500.0],["1991-11-07",1.4413,1.4525,1.43,1.4525,15600.0],["1991-11-08",1.4525,1.4638,1.4413,1.4525,34500.0],["1991-11-11",1.4525,1.4638,1.4413,1.4638,5900.0],["1991-11-12",1.4638,1.475,1.4413,1.475,17500.0],["1991-11-13",1.475,1.475,1.4525,1.475,11600.0],["1991-11-14",1.4638,1.475,1.4413,1.475,14100.0],["1991-11-15",1.4863,1.4976,1.4525,1.4638,13200.0],["1991-11-18",1.4638,1.4863,1.4413,1.475,36600.0],["1991-11-19",1.4863,1.4863,1.4525,1.4525,17600.0],["1991-11-20",1.4638,1.4863,1.4638,1.4863,12300.0],["1991-11-21",1.4638,1.4863,1.4638,1.4863,6100.0],["1991-11-22",1.4976,1.4976,1.4863,1.4863,5000.0],["1991-11-25",1.4976,1.4976,1.475,1.4976,4200.0],["1991-11-26",1.4976,1.4976,1.475,1.475,9000.0],["1991-11-27",1.475,1.4976,1.475,1.4863,4200.0],["1991-11-29",1.4863,1.4863,1.475,1.4863,3000.0],["1991-12-02",1.475,1.4976,1.475,1.4863,3000.0],["1991-12-03",1.4976,1.5088,1.4863,1.5088,6100.0],["1991-12-04",1.4976,1.5201,1.4976,1.5201,8800.0],["1991-12-05",1.5201,1.5539,1.5088,1.5313,11200.0],["1991-12-06",1.5313,1.5539,1.5313,1.5426,6500.0],["1991-12-09",1.5313,1.5764,1.5313,1.5539,14600.0],["1991-12-10",1.5557,1.5672,1.5442,1.5557,9700.0],["1991-12-11",1.5672,1.5903,1.5557,1.5903,11100.0],["1991-12-12",1.5557,1.5903,1.5442,1.5672,6800.0],["1991-12-13",1.5672,1.5788,1.5672,1.5788,5000.0],["1991-12-16",1.5788,1.5903,1.5672,1.5903,5000.0],["1991-12-17",1.5903,1.6018,1.5788,1.6018,9300.0],["1991-12-18",1.6018,1.6248,1.5788,1.5903,10400.0],["1991-12-19",1.5788,1.5903,1.5672,1.5672,11000.0],["1991-12-20",1.5672,1.5788,1.5442,1.5788,14000.0],["1991-12-23",1.5672,1.6018,1.5672,1.5903,5300.0],["1991-12-24",1.5903,1.6018,1.5903,1.6018,4200.0],["1991-12-26",1.5903,1.6133,1.5788,1.6018,12600.0],["1991-12-27",1.5903,1.6133,1.5903,1.6133,3400.0],["1991-12-30",1.6018,1.6248,1.6018,1.6248,9000.0],["1991-12-31",1.6364,1.6825,1.6364,1.6594,12700.0],["1992-01-02",1.6479,1.717,1.6479,1.6825,18900.0],["1992-01-03",1.7055,1.7286,1.6709,1.6709,16000.0],["1992-01-06",1.6709,1.694,1.6709,1.6709,14800.0],["1992-01-07",1.6709,1.6709,1.6479,1.6479,17600.0],["1992-01-08",1.6364,1.6479,1.5788,1.5788,11700.0],["1992-01-09",1.5788,1.5788,1.4866,1.5096,162600.0],["1992-01-10",1.5211,1.5672,1.5096,1.5442,53200.0],["1992-01-13",1.5327,1.6133,1.5327,1.6133,18400.0],["1992-01-14",1.6364,1.6709,1.6133,1.6594,18000.0],["1992-01-15",1.6594,1.6709,1.5903,1.5903,16500.0],["1992-01-16",1.6018,1.6364,1.6018,1.6364,9800.0],["1992-01-17",1.6364,1.694,1.6364,1.6825,27200.0],["1992-01-20",1.694,1.7055,1.694,1.7055,14800.0],["1992-01-21",1.694,1.717,1.694,1.694,13200.0],["1992-01-22",1.7055,1.717,1.6709,1.717,27200.0],["1992-01-23",1.7055,1.7286,1.7055,1.7286,8500.0],["1992-01-24",1.717,1.7286,1.7055,1.7286,7800.0],["1992-01-27",1.7286,1.7401,1.717,1.717,5300.0],["1992-01-28",1.717,1.7401,1.694,1.717,18800.0],["1992-01-29",1.7401,1.7401,1.7286,1.7401,7600.0],["1992-01-30",1.7286,1.7401,1.717,1.7401,4600.0],["1992-01-31",1.7401,1.7401,1.694,1.694,11700.0],["1992-02-03",1.7286,1.7286,1.7055,1.7055,8700.0],["1992-02-04",1.717,1.7286,1.7055,1.717,10000.0],["1992-02-05",1.7286,1.7401,1.717,1.7286,7100.0],["1992-02-06",1.7286,1.7401,1.717,1.7401,5000.0],["1992-02-07",1.7286,1.7401,1.717,1.7286,8900.0],["1992-02-10",1.717,1.7401,1.7055,1.7286,5400.0],["1992-02-11",1.694,1.717,1.694,1.717,12200.0],["1992-02-12",1.7286,1.7401,1.717,1.7401,9100.0],["1992-02-13",1.7516,1.7631,1.717,1.7401,30900.0],["1992-02-14",1.7516,1.7516,1.7055,1.717,21500.0],["1992-02-18",1.7286,1.7516,1.717,1.7401,18400.0],["1992-02-19",1.7286,1.7516,1.717,1.7401,28000.0],["1992-02-20",1.7401,1.7401,1.6825,1.6825,37900.0],["1992-02-21",1.6594,1.6594,1.6133,1.6364,24300.0],["1992-02-24",1.6479,1.6479,1.5903,1.6248,15500.0],["1992-02-25",1.6364,1.6825,1.6133,1.6825,17500.0],["1992-02-26",1.6709,1.6825,1.6479,1.6709,7200.0],["1992-02-27",1.6709,1.6825,1.6479,1.6479,8300.0],["1992-02-28",1.6594,1.694,1.6479,1.6594,6000.0],["1992-03-02",1.6594,1.694,1.6594,1.6825,5500.0],["1992-03-03",1.6709,1.694,1.6594,1.694,15200.0],["1992-03-04",1.7055,1.7055,1.6825,1.694,3800.0],["1992-03-05",1.694,1.694,1.6709,1.694,10000.0],["1992-03-06",1.6825,1.694,1.6364,1.6479,13700.0],["1992-03-09",1.6479,1.6594,1.6479,1.6594,9700.0],["1992-03-10",1.6382,1.6736,1.6382,1.6618,11400.0],["1992-03-11",1.6618,1.6618,1.6264,1.65,5300.0],["1992-03-12",1.6382,1.65,1.6264,1.6264,3400.0],["1992-03-13",1.6382,1.6618,1.6264,1.6382,4300.0],["1992-03-16",1.6618,1.6736,1.65,1.6736,3900.0],["1992-03-17",1.6736,1.6736,1.6264,1.6382,10300.0],["1992-03-18",1.65,1.6618,1.6264,1.6382,5400.0],["1992-03-19",1.6382,1.6382,1.5911,1.5911,14300.0],["1992-03-20",1.6028,1.6028,1.5321,1.5321,30900.0],["1992-03-23",1.5321,1.5439,1.5086,1.5203,30600.0],["1992-03-24",1.5321,1.5911,1.5321,1.5911,17100.0],["1992-03-25",1.5911,1.6028,1.5793,1.5911,21500.0],["1992-03-26",1.5911,1.5911,1.5793,1.5911,6900.0],["1992-03-27",1.5911,1.5911,1.5793,1.5793,5700.0],["1992-03-30",1.5793,1.5911,1.5793,1.5793,10600.0],["1992-03-31",1.5793,1.5911,1.5557,1.5675,14100.0],["1992-04-01",1.5793,1.5911,1.5675,1.5911,3300.0],["1992-04-02",1.5911,1.5911,1.5675,1.5675,10900.0],["1992-04-03",1.5793,1.5911,1.5675,1.5911,7900.0],["1992-04-06",1.5793,1.5911,1.5557,1.5557,6600.0],["1992-04-07",1.5675,1.5793,1.5675,1.5675,5700.0],["1992-04-08",1.5793,1.5793,1.5557,1.5793,11900.0],["1992-04-09",1.5793,1.5793,1.5557,1.5557,3400.0],["1992-04-10",1.5793,1.5793,1.5557,1.5675,9100.0],["1992-04-13",1.5675,1.5793,1.5675,1.5793,3100.0],["1992-04-14",1.5793,1.5911,1.5675,1.5793,12300.0],["1992-04-15",1.5793,1.5793,1.5675,1.5793,13700.0],["1992-04-16",1.5793,1.5793,1.5557,1.5675,16400.0],["1992-04-20",1.5793,1.5793,1.5557,1.5793,15400.0],["1992-04-21",1.5911,1.5911,1.5675,1.5675,9700.0],["1992-04-22",1.5675,1.5793,1.5557,1.5793,11100.0],["1992-04-23",1.5675,1.5793,1.5675,1.5793,11200.0],["1992-04-24",1.5793,1.5793,1.5675,1.5793,17600.0],["1992-04-27",1.5675,1.5793,1.5439,1.5675,17700.0],["1992-04-28",1.5675,1.5675,1.5439,1.5557,17100.0],["1992-04-29",1.5439,1.5557,1.5439,1.5557,6400.0],["1992-04-30",1.5675,1.5675,1.5321,1.5439,18600.0],["1992-05-01",1.5321,1.5439,1.5203,1.5321,12500.0],["1992-05-04",1.5439,1.5675,1.5321,1.5557,8100.0],["1992-05-05",1.5557,1.5557,1.5439,1.5557,22300.0],["1992-05-06",1.5557,1.5675,1.5439,1.5675,14300.0],["1992-05-07",1.5557,1.5557,1.5439,1.5557,9100.0],["1992-05-08",1.5557,1.5793,1.5557,1.5675,10200.0],["1992-05-11",1.5793,1.5793,1.5675,1.5793,5400.0],["1992-05-12",1.5675,1.5911,1.5675,1.5911,23100.0],["1992-05-13",1.6028,1.6264,1.5675,1.5911,15300.0],["1992-05-14",1.5793,1.6146,1.5793,1.6146,10200.0],["1992-05-15",1.6146,1.6264,1.6028,1.6264,7900.0],["1992-05-18",1.5911,1.6382,1.5911,1.6382,7700.0],["1992-05-19",1.6264,1.65,1.6264,1.65,7300.0],["1992-05-20",1.6618,1.6853,1.6618,1.6618,5800.0],["1992-05-21",1.6736,1.6736,1.6618,1.6618,2700.0],["1992-05-22",1.6618,1.6736,1.6618,1.6736,9700.0],["1992-05-26",1.6618,1.6618,1.6264,1.6264,8900.0],["1992-05-27",1.6382,1.6853,1.6382,1.6618,4100.0],["1992-05-28",1.6618,1.6618,1.6028,1.6264,18000.0],["1992-05-29",1.6264,1.6618,1.6264,1.6382,10900.0],["1992-06-01",1.65,1.6618,1.6382,1.65,8300.0],["1992-06-02",1.6146,1.65,1.6146,1.6382,18200.0],["1992-06-03",1.65,1.65,1.6264,1.6382,22700.0],["1992-06-04",1.65,1.65,1.6382,1.65,14800.0],["1992-06-05",1.65,1.6618,1.6382,1.65,13500.0],["1992-06-08",1.65,1.6618,1.6382,1.6618,22600.0],["1992-06-09",1.6652,1.6893,1.6531,1.6893,4800.0],["1992-06-10",1.6893,1.6893,1.6652,1.6772,8100.0],["1992-06-11",1.6531,1.6652,1.641,1.6652,17100.0],["1992-06-12",1.6772,1.6893,1.6652,1.6652,5500.0],["1992-06-15",1.6772,1.6893,1.6652,1.6893,6800.0],["1992-06-16",1.6893,1.6893,1.6652,1.6772,3800.0],["1992-06-17",1.6772,1.6893,1.6652,1.6772,4800.0],["1992-06-18",1.6772,1.7014,1.6772,1.6893,6000.0],["1992-06-19",1.6893,1.6893,1.6772,1.6893,3100.0],["1992-06-22",1.6772,1.6772,1.6652,1.6652,3100.0],["1992-06-23",1.6531,1.6772,1.6531,1.6652,6000.0],["1992-06-24",1.6772,1.6893,1.641,1.6531,10700.0],["1992-06-25",1.6531,1.6652,1.6531,1.6652,8700.0],["1992-06-26",1.6531,1.6772,1.6531,1.6652,5600.0],["1992-06-29",1.6652,1.6652,1.6531,1.6531,4800.0],["1992-06-30",1.641,1.6652,1.6169,1.6169,44100.0],["1992-07-01",1.629,1.641,1.6048,1.641,11800.0],["1992-07-02",1.629,1.6531,1.629,1.641,15700.0],["1992-07-06",1.629,1.641,1.629,1.641,7600.0],["1992-07-07",1.641,1.641,1.5928,1.6048,10900.0],["1992-07-08",1.5928,1.6169,1.5928,1.5928,8400.0],["1992-07-09",1.5928,1.6169,1.5928,1.6169,4900.0],["1992-07-10",1.629,1.6652,1.629,1.6652,17000.0],["1992-07-13",1.6531,1.6652,1.6531,1.6652,4200.0],["1992-07-14",1.6531,1.6893,1.6531,1.6893,15600.0],["1992-07-15",1.6893,1.7134,1.6893,1.7134,7600.0],["1992-07-16",1.7014,1.7738,1.7014,1.7738,8400.0],["1992-07-17",1.7617,1.7738,1.7376,1.7376,6500.0],["1992-07-20",1.7376,1.7738,1.7376,1.7617,9100.0],["1992-07-21",1.7738,1.7738,1.7376,1.7496,6600.0],["1992-07-22",1.7376,1.7496,1.7255,1.7376,4400.0],["1992-07-23",1.7376,1.7496,1.7255,1.7496,12000.0],["1992-07-24",1.7496,1.7617,1.7376,1.7617,3400.0],["1992-07-27",1.7496,1.7496,1.7255,1.7376,7700.0],["1992-07-28",1.7376,1.7617,1.7376,1.7496,4800.0],["1992-07-29",1.7496,1.7617,1.7376,1.7376,5900.0],["1992-07-30",1.7255,1.7376,1.7255,1.7376,3800.0],["1992-07-31",1.7376,1.7376,1.7134,1.7255,7600.0],["1992-08-03",1.7255,1.7376,1.7134,1.7134,2100.0],["1992-08-04",1.7255,1.7255,1.6772,1.7014,14400.0],["1992-08-05",1.7014,1.7014,1.6772,1.7014,15400.0],["1992-08-06",1.7014,1.7134,1.6893,1.7014,12700.0],["1992-08-07",1.7014,1.7014,1.7014,1.7014,7100.0],["1992-08-10",1.7134,1.7255,1.7014,1.7014,9200.0],["1992-08-11",1.7014,1.7376,1.6893,1.7376,6200.0],["1992-08-12",1.7376,1.7376,1.7134,1.7134,6700.0],["1992-08-13",1.7134,1.7255,1.7134,1.7134,13100.0],["1992-08-14",1.7255,1.7376,1.7134,1.7255,13400.0],["1992-08-17",1.7376,1.7376,1.7134,1.7255,126000.0],["1992-08-18",1.7376,1.7496,1.7134,1.7134,9700.0],["1992-08-19",1.7255,1.7376,1.7134,1.7134,3200.0],["1992-08-20",1.7134,1.7376,1.7014,1.7014,9300.0],["1992-08-21",1.7134,1.7255,1.6531,1.6772,15800.0],["1992-08-24",1.6531,1.6531,1.5204,1.5928,80300.0],["1992-08-25",1.5928,1.641,1.5928,1.6169,62100.0],["1992-08-26",1.6048,1.629,1.5928,1.5928,48300.0],["1992-08-27",1.5928,1.6169,1.5566,1.5928,28200.0],["1992-08-28",1.6169,1.6169,1.5928,1.6169,18500.0],["1992-08-31",1.641,1.641,1.6169,1.641,16200.0],["1992-09-01",1.641,1.641,1.6169,1.6169,16600.0],["1992-09-02",1.629,1.629,1.6169,1.6169,10800.0],["1992-09-03",1.629,1.641,1.6048,1.641,12400.0],["1992-09-04",1.6169,1.641,1.6169,1.629,11700.0],["1992-09-08",1.641,1.641,1.6048,1.629,29000.0],["1992-09-09",1.629,1.629,1.6048,1.6169,17300.0],["1992-09-10",1.629,1.641,1.6169,1.629,8700.0],["1992-09-11",1.629,1.629,1.6048,1.6048,8900.0],["1992-09-14",1.629,1.641,1.6048,1.6048,21100.0],["1992-09-15",1.6207,1.633,1.6083,1.6083,6800.0],["1992-09-16",1.6083,1.6207,1.6083,1.6207,16700.0],["1992-09-17",1.633,1.633,1.5835,1.5959,13700.0],["1992-09-18",1.5835,1.6207,1.5835,1.6207,12500.0],["1992-09-21",1.6207,1.6207,1.5835,1.6207,14200.0],["1992-09-22",1.6207,1.6207,1.5959,1.6083,15600.0],["1992-09-23",1.5959,1.6083,1.5959,1.6083,13900.0],["1992-09-24",1.6083,1.6083,1.4846,1.5959,55300.0],["1992-09-25",1.5959,1.5959,1.5712,1.5712,5600.0],["1992-09-28",1.5959,1.6083,1.5959,1.5959,15200.0],["1992-09-29",1.5835,1.6083,1.5835,1.5959,4000.0],["1992-09-30",1.5959,1.6701,1.5959,1.6454,29900.0],["1992-10-01",1.6578,1.6578,1.6454,1.6454,5200.0],["1992-10-02",1.6578,1.6578,1.5341,1.5712,31400.0],["1992-10-05",1.5341,1.5341,1.4598,1.5217,53400.0],["1992-10-06",1.5093,1.5217,1.4846,1.5217,24000.0],["1992-10-07",1.5217,1.5341,1.5093,1.5217,13600.0],["1992-10-08",1.5341,1.5341,1.5093,1.5217,3300.0],["1992-10-09",1.5093,1.5341,1.5093,1.5217,4300.0],["1992-10-12",1.5093,1.5588,1.5093,1.5588,13000.0],["1992-10-13",1.5712,1.5712,1.5341,1.5341,21900.0],["1992-10-14",1.5217,1.5464,1.5093,1.5217,7400.0],["1992-10-15",1.5341,1.5464,1.5093,1.5464,6700.0],["1992-10-16",1.5341,1.5341,1.5093,1.5217,2800.0],["1992-10-19",1.5217,1.5341,1.5093,1.5341,6400.0],["1992-10-20",1.5588,1.5588,1.5464,1.5588,3900.0],["1992-10-21",1.5464,1.5712,1.5464,1.5588,6700.0],["1992-10-22",1.5712,1.5835,1.5588,1.5835,9800.0],["1992-10-23",1.6207,1.6207,1.5835,1.5959,8600.0],["1992-10-26",1.5959,1.6083,1.5835,1.5959,6200.0],["1992-10-27",1.5959,1.6207,1.5835,1.5835,10900.0],["1992-10-28",1.5959,1.5959,1.5464,1.5464,5500.0],["1992-10-29",1.5341,1.5341,1.4846,1.5093,20600.0],["1992-10-30",1.4846,1.5217,1.4846,1.5217,4000.0],["1992-11-02",1.5093,1.5341,1.5093,1.5217,3500.0],["1992-11-03",1.5341,1.5464,1.5093,1.5217,5100.0],["1992-11-04",1.5341,1.5341,1.5093,1.5217,2200.0],["1992-11-05",1.5217,1.5341,1.5093,1.5217,4400.0],["1992-11-06",1.5217,1.5217,1.4969,1.5217,2200.0],["1992-11-09",1.4969,1.5093,1.4722,1.4846,15200.0],["1992-11-10",1.4846,1.4846,1.4103,1.4475,93400.0],["1992-11-11",1.4351,1.4846,1.4351,1.4598,28500.0],["1992-11-12",1.4598,1.4846,1.3856,1.4103,122100.0],["1992-11-13",1.4227,1.4598,1.398,1.4598,37300.0],["1992-11-16",1.4475,1.4598,1.4475,1.4598,20200.0],["1992-11-17",1.4475,1.4598,1.4351,1.4598,4000.0],["1992-11-18",1.4351,1.4722,1.4351,1.4598,38500.0],["1992-11-19",1.4475,1.5217,1.4475,1.5093,14700.0],["1992-11-20",1.5217,1.5588,1.5217,1.5217,7400.0],["1992-11-23",1.5093,1.5217,1.4969,1.5217,4000.0],["1992-11-24",1.4969,1.5217,1.4846,1.5093,13800.0],["1992-11-25",1.4969,1.4969,1.4846,1.4846,2800.0],["1992-11-27",1.4969,1.5093,1.4846,1.4846,2300.0],["1992-11-30",1.4846,1.4846,1.4722,1.4722,6500.0],["1992-12-01",1.4846,1.5093,1.4598,1.5093,82600.0],["1992-12-02",1.5217,1.5341,1.5093,1.5093,5000.0],["1992-12-03",1.5093,1.5341,1.5093,1.5217,12100.0],["1992-12-04",1.5341,1.5341,1.5217,1.5341,6300.0],["1992-12-07",1.5464,1.5588,1.5341,1.5341,21500.0],["1992-12-08",1.5217,1.5588,1.5217,1.5588,14100.0],["1992-12-09",1.5588,1.5835,1.5341,1.5341,10700.0],["1992-12-10",1.5588,1.5588,1.5341,1.5464,7700.0],["1992-12-11",1.5217,1.5341,1.5217,1.5341,11000.0],["1992-12-14",1.5122,1.5249,1.5122,1.5249,17200.0],["1992-12-15",1.5122,1.5249,1.5122,1.5249,8400.0],["1992-12-16",1.5249,1.5376,1.5122,1.5376,30200.0],["1992-12-17",1.5249,1.5249,1.5122,1.5122,4100.0],["1992-12-18",1.5122,1.5376,1.4995,1.5249,3100.0],["1992-12-21",1.5122,1.5376,1.5122,1.5376,5800.0],["1992-12-22",1.5249,1.5376,1.5249,1.5376,800.0],["1992-12-23",1.5376,1.5503,1.5249,1.5503,9000.0],["1992-12-24",1.5376,1.5376,1.5249,1.5249,500.0],["1992-12-28",1.5249,1.5249,1.5122,1.5122,3200.0],["1992-12-29",1.5122,1.563,1.5122,1.5503,15500.0],["1992-12-30",1.5376,1.5503,1.5249,1.5249,43000.0],["1992-12-31",1.5376,1.5503,1.5249,1.5503,3400.0],["1993-01-04",1.5376,1.5503,1.5249,1.5376,15100.0],["1993-01-05",1.5249,1.5249,1.5249,1.5249,16800.0],["1993-01-06",1.5376,1.563,1.5376,1.5503,11100.0],["1993-01-07",1.5376,1.5503,1.5249,1.5503,15100.0],["1993-01-08",1.563,1.563,1.4741,1.4995,19700.0],["1993-01-11",1.4868,1.5122,1.4614,1.4741,27000.0],["1993-01-12",1.4741,1.4995,1.4741,1.4995,7800.0],["1993-01-13",1.4868,1.5122,1.4868,1.4995,8100.0],["1993-01-14",1.4868,1.5122,1.4868,1.4995,11700.0],["1993-01-15",1.4995,1.5122,1.4868,1.4995,7600.0],["1993-01-18",1.5122,1.5503,1.4995,1.5503,14500.0],["1993-01-19",1.5376,1.563,1.5249,1.5503,33100.0],["1993-01-20",1.5249,1.5249,1.4995,1.4995,8700.0],["1993-01-21",1.4995,1.5249,1.4995,1.5249,2400.0],["1993-01-22",1.5122,1.5249,1.5122,1.5249,2600.0],["1993-01-25",1.5122,1.5376,1.5122,1.5376,2600.0],["1993-01-26",1.5376,1.5376,1.5249,1.5376,3500.0],["1993-01-27",1.5376,1.5503,1.5249,1.5503,3700.0],["1993-01-28",1.5376,1.5757,1.5376,1.5757,14000.0],["1993-01-29",1.5757,1.6012,1.5503,1.563,10700.0],["1993-02-01",1.6266,1.7028,1.6266,1.6901,75000.0],["1993-02-02",1.7155,1.7282,1.6901,1.7028,34700.0],["1993-02-03",1.7028,1.8045,1.7028,1.7664,72100.0],["1993-02-04",1.7664,1.7918,1.7664,1.7791,48400.0],["1993-02-05",1.7536,1.7664,1.6901,1.6901,25800.0],["1993-02-08",1.6901,1.7155,1.6774,1.7155,14400.0],["1993-02-09",1.7155,1.7409,1.7155,1.7282,21300.0],["1993-02-10",1.7536,1.7791,1.7409,1.7409,27200.0],["1993-02-11",1.7664,1.7791,1.7409,1.7409,27700.0],["1993-02-12",1.7536,1.7664,1.7409,1.7664,25300.0],["1993-02-16",1.7409,1.7409,1.7028,1.7409,13400.0],["1993-02-17",1.7536,1.7536,1.7155,1.7409,28800.0],["1993-02-18",1.7536,1.7536,1.7028,1.7155,40600.0],["1993-02-19",1.7028,1.7282,1.7028,1.7155,24700.0],["1993-02-22",1.7028,1.7155,1.6647,1.7028,24600.0],["1993-02-23",1.7155,1.7282,1.6647,1.6774,25000.0],["1993-02-24",1.6774,1.6901,1.6647,1.6774,29100.0],["1993-02-25",1.6774,1.6774,1.6647,1.6774,9800.0],["1993-02-26",1.6774,1.7918,1.6647,1.7791,67600.0],["1993-03-01",1.7791,1.7791,1.7409,1.7664,12700.0],["1993-03-02",1.7791,1.8045,1.7536,1.7536,42900.0],["1993-03-03",1.7536,1.7791,1.7536,1.7791,17600.0],["1993-03-04",1.7791,1.8426,1.7791,1.8045,45100.0],["1993-03-05",1.8299,1.8553,1.8172,1.8553,33200.0],["1993-03-08",1.8426,1.9188,1.8299,1.868,66000.0],["1993-03-09",1.8332,1.8722,1.8332,1.8462,26800.0],["1993-03-10",1.8462,1.9372,1.8462,1.9242,56100.0],["1993-03-11",1.9242,1.9242,1.8982,1.8982,7100.0],["1993-03-12",1.9112,1.9242,1.8982,1.9112,17600.0],["1993-03-15",1.8982,1.9372,1.8982,1.9372,6000.0],["1993-03-16",1.9242,1.9372,1.8852,1.8852,11800.0],["1993-03-17",1.8852,1.9372,1.8852,1.9242,33900.0],["1993-03-18",1.9242,1.9372,1.8722,1.8722,24400.0],["1993-03-19",1.8722,1.9242,1.8722,1.8982,15800.0],["1993-03-22",1.9112,1.9112,1.8722,1.8852,11600.0],["1993-03-23",1.8722,1.8852,1.8722,1.8852,4900.0],["1993-03-24",1.8722,1.8852,1.8722,1.8852,7100.0],["1993-03-25",1.8852,1.9112,1.8722,1.8982,20100.0],["1993-03-26",1.8982,1.8982,1.8852,1.8852,232500.0],["1993-03-29",1.8852,1.8982,1.8852,1.8982,16500.0],["1993-03-30",1.8982,1.8982,1.8852,1.8852,61000.0],["1993-03-31",1.8852,1.8982,1.8852,1.8852,25000.0],["1993-04-01",1.8982,1.8982,1.8852,1.8852,9400.0],["1993-04-02",1.8982,1.8982,1.8462,1.8592,37900.0],["1993-04-05",1.8592,1.8592,1.7942,1.8202,13100.0],["1993-04-06",1.8332,1.8462,1.8332,1.8332,18700.0],["1993-04-07",1.8202,1.8592,1.8202,1.8592,18700.0],["1993-04-08",1.8332,1.8592,1.8202,1.8332,118600.0],["1993-04-12",1.8462,1.8592,1.8332,1.8462,27500.0],["1993-04-13",1.8592,1.8722,1.8462,1.8462,12100.0],["1993-04-14",1.8592,1.8592,1.8462,1.8592,33500.0],["1993-04-15",1.8592,1.8592,1.8332,1.8332,15200.0],["1993-04-16",1.8332,1.8462,1.8332,1.8332,8900.0],["1993-04-19",1.8462,1.8462,1.8332,1.8332,11300.0],["1993-04-20",1.8332,1.8462,1.8332,1.8332,26300.0],["1993-04-21",1.8332,1.8462,1.8332,1.8462,15500.0],["1993-04-22",1.8332,1.8592,1.8332,1.8592,12800.0],["1993-04-23",1.8462,1.8462,1.8332,1.8462,44500.0],["1993-04-26",1.8462,1.8462,1.8072,1.8462,18200.0],["1993-04-27",1.8332,1.8332,1.7422,1.7422,46600.0],["1993-04-28",1.7682,1.7682,1.7292,1.7292,83100.0],["1993-04-29",1.7292,1.7292,1.6772,1.6902,82400.0],["1993-04-30",1.7032,1.7942,1.7032,1.7812,24900.0],["1993-05-03",1.7682,1.8202,1.7682,1.8072,15000.0],["1993-05-04",1.7942,1.8202,1.7942,1.8072,6500.0],["1993-05-05",1.8202,1.8202,1.7942,1.7942,17300.0],["1993-05-06",1.7812,1.8202,1.7812,1.8202,7800.0],["1993-05-07",1.8202,1.8202,1.7942,1.8072,8900.0],["1993-05-10",1.8072,1.8202,1.7682,1.7942,17400.0],["1993-05-11",1.7942,1.8072,1.7812,1.8072,16800.0],["1993-05-12",1.8072,1.8202,1.7812,1.8202,34800.0],["1993-05-13",1.8332,1.8332,1.7812,1.7942,8500.0],["1993-05-14",1.8072,1.8202,1.7942,1.8072,3400.0],["1993-05-17",1.8072,1.8202,1.7812,1.8072,5900.0],["1993-05-18",1.8072,1.8202,1.7682,1.7812,10200.0],["1993-05-19",1.7682,1.7682,1.7292,1.7552,20700.0],["1993-05-20",1.7812,1.7942,1.7682,1.7682,8900.0],["1993-05-21",1.7812,1.7812,1.7682,1.7812,12500.0],["1993-05-24",1.7422,1.7422,1.6642,1.7422,59700.0],["1993-05-25",1.7422,1.7552,1.7032,1.7422,17500.0],["1993-05-26",1.7422,1.7422,1.6902,1.7032,16900.0],["1993-05-27",1.7032,1.7162,1.6902,1.7032,20300.0],["1993-05-28",1.7032,1.7552,1.7032,1.7552,14800.0],["1993-06-01",1.7682,1.7682,1.7552,1.7682,9500.0],["1993-06-02",1.7682,1.7682,1.7422,1.7552,14200.0],["1993-06-03",1.7422,1.7552,1.7422,1.7422,20800.0],["1993-06-04",1.7552,1.7552,1.7292,1.7292,25000.0],["1993-06-07",1.7292,1.7552,1.7292,1.7552,15000.0],["1993-06-08",1.7552,1.7552,1.7292,1.7422,41800.0],["1993-06-09",1.7464,1.7464,1.7331,1.7464,14600.0],["1993-06-10",1.7464,1.7864,1.7464,1.7731,34600.0],["1993-06-11",1.7731,1.7864,1.7731,1.7731,43200.0],["1993-06-14",1.7731,1.7864,1.7731,1.7731,16600.0],["1993-06-15",1.7731,1.7998,1.7731,1.7864,15100.0],["1993-06-16",1.7864,1.7998,1.7731,1.7998,7600.0],["1993-06-17",1.7998,1.7998,1.7864,1.7864,5400.0],["1993-06-18",1.7864,1.7998,1.7864,1.7998,18800.0],["1993-06-21",1.7998,1.7998,1.7864,1.7864,10400.0],["1993-06-22",1.7864,1.7998,1.7864,1.7998,9700.0],["1993-06-23",1.7998,1.7998,1.7731,1.7731,7000.0],["1993-06-24",1.7731,1.7864,1.7731,1.7864,7200.0],["1993-06-25",1.7998,1.7998,1.7864,1.7998,4800.0],["1993-06-28",1.7864,1.7864,1.7331,1.7731,9200.0],["1993-06-29",1.7731,1.8131,1.7598,1.7864,17200.0],["1993-06-30",1.7998,1.8131,1.7864,1.7998,17100.0],["1993-07-01",1.8131,1.8131,1.7864,1.7998,6100.0],["1993-07-02",1.8131,1.8264,1.7998,1.8264,6700.0],["1993-07-06",1.8131,1.8264,1.8131,1.8131,5500.0],["1993-07-07",1.8131,1.8131,1.7864,1.7864,4800.0],["1993-07-08",1.7998,1.7998,1.7464,1.7598,259400.0],["1993-07-09",1.7598,1.7864,1.7598,1.7864,2900.0],["1993-07-12",1.7731,1.8131,1.7731,1.7864,52100.0],["1993-07-13",1.7598,1.7731,1.7464,1.7464,18600.0],["1993-07-14",1.7464,1.7598,1.7198,1.7464,19100.0],["1993-07-15",1.7464,1.7464,1.7331,1.7464,9800.0],["1993-07-16",1.7464,1.7464,1.7331,1.7464,10600.0],["1993-07-19",1.7464,1.7864,1.7464,1.7864,6300.0],["1993-07-20",1.7864,1.7864,1.7598,1.7864,7200.0],["1993-07-21",1.7998,1.7998,1.7598,1.7598,6600.0],["1993-07-22",1.7598,1.7864,1.7598,1.7731,4400.0],["1993-07-23",1.7864,1.7998,1.7731,1.7731,7100.0],["1993-07-26",1.7998,1.7998,1.7731,1.7998,13600.0],["1993-07-27",1.7731,1.7864,1.7598,1.7864,6300.0],["1993-07-28",1.7998,1.7998,1.7731,1.7864,10800.0],["1993-07-29",1.7864,1.8131,1.7864,1.8131,12700.0],["1993-07-30",1.8131,1.8131,1.7198,1.7198,15500.0],["1993-08-02",1.7331,1.7731,1.7331,1.7464,9900.0],["1993-08-03",1.7464,1.7731,1.7464,1.7731,20700.0],["1993-08-04",1.7864,1.7864,1.7464,1.7598,3800.0],["1993-08-05",1.7598,1.7731,1.7464,1.7598,11000.0],["1993-08-06",1.7464,1.7598,1.7464,1.7598,2300.0],["1993-08-09",1.7598,1.7731,1.7464,1.7464,8100.0],["1993-08-10",1.7598,1.7731,1.7464,1.7598,6200.0],["1993-08-11",1.7598,1.7598,1.7198,1.7464,18300.0],["1993-08-12",1.7331,1.7464,1.7198,1.7464,9100.0],["1993-08-13",1.7598,1.7731,1.7464,1.7598,5400.0],["1993-08-16",1.7598,1.7731,1.7598,1.7598,3700.0],["1993-08-17",1.7731,1.7864,1.7598,1.7731,4300.0],["1993-08-18",1.7731,1.7864,1.7598,1.7598,7400.0],["1993-08-19",1.7464,1.7731,1.7464,1.7731,10000.0],["1993-08-20",1.7731,1.7731,1.7464,1.7464,3400.0],["1993-08-23",1.7331,1.7731,1.7331,1.7731,8000.0],["1993-08-24",1.7598,1.7998,1.7464,1.7998,14000.0],["1993-08-25",1.7998,1.8131,1.7998,1.8131,8700.0],["1993-08-26",1.8131,1.8264,1.7864,1.7864,9000.0],["1993-08-27",1.7998,1.8131,1.7998,1.7998,4900.0],["1993-08-30",1.8131,1.8131,1.7864,1.7998,7800.0],["1993-08-31",1.7998,1.7998,1.7731,1.7998,12100.0],["1993-09-01",1.7998,1.8131,1.7998,1.8131,36000.0],["1993-09-02",1.8131,1.8131,1.7864,1.7998,6400.0],["1993-09-03",1.7998,1.8397,1.7998,1.8397,19500.0],["1993-09-07",1.8397,1.8531,1.8264,1.8531,17800.0],["1993-09-08",1.8397,1.8397,1.8131,1.8131,17200.0],["1993-09-09",1.8175,1.8311,1.8038,1.8311,9300.0],["1993-09-10",1.8311,1.8311,1.8038,1.8175,10600.0],["1993-09-13",1.8038,1.8038,1.7765,1.7901,13700.0],["1993-09-14",1.7765,1.7901,1.7628,1.7628,13400.0],["1993-09-15",1.7765,1.7765,1.7628,1.7765,10200.0],["1993-09-16",1.7901,1.7901,1.7628,1.7765,6700.0],["1993-09-17",1.7628,1.7628,1.7491,1.7491,11100.0],["1993-09-20",1.7491,1.7628,1.7491,1.7628,2600.0],["1993-09-21",1.7765,1.7765,1.7491,1.7491,9800.0],["1993-09-22",1.7218,1.7901,1.7218,1.7765,23300.0],["1993-09-23",1.7628,1.7765,1.7491,1.7628,10800.0],["1993-09-24",1.7491,1.7491,1.7491,1.7491,3000.0],["1993-09-27",1.7628,1.7628,1.7355,1.7491,7900.0],["1993-09-28",1.7491,1.7628,1.7355,1.7628,4900.0],["1993-09-29",1.7628,1.7765,1.7491,1.7765,11300.0],["1993-09-30",1.7901,1.8038,1.7765,1.8038,15500.0],["1993-10-01",1.8038,1.8038,1.7765,1.7901,4800.0],["1993-10-04",1.7628,1.7901,1.7628,1.7628,17900.0],["1993-10-05",1.7901,1.7901,1.7628,1.7901,26200.0],["1993-10-06",1.7901,1.8038,1.7765,1.7765,40100.0],["1993-10-07",1.7901,1.7901,1.7628,1.7765,7600.0],["1993-10-08",1.7901,1.7901,1.7628,1.7765,4300.0],["1993-10-11",1.7765,1.7765,1.7628,1.7765,3600.0],["1993-10-12",1.7765,1.7901,1.7628,1.7628,10800.0],["1993-10-13",1.7628,1.7765,1.7491,1.7628,24200.0],["1993-10-14",1.7765,1.8038,1.7765,1.7901,18300.0],["1993-10-15",1.8038,1.8448,1.7901,1.8448,17000.0],["1993-10-18",1.8311,1.8448,1.8038,1.8311,19200.0],["1993-10-19",1.8448,1.8585,1.8175,1.8448,15100.0],["1993-10-20",1.8175,1.8448,1.8175,1.8311,3800.0],["1993-10-21",1.8311,1.8585,1.8311,1.8311,11600.0],["1993-10-22",1.8448,1.8448,1.8175,1.8311,3800.0],["1993-10-25",1.8175,1.8585,1.8038,1.8175,10400.0],["1993-10-26",1.8175,1.8721,1.8175,1.8585,7200.0],["1993-10-27",1.8585,1.8858,1.8585,1.8858,27900.0],["1993-10-28",1.8994,1.8994,1.8585,1.8858,5300.0],["1993-10-29",1.8858,1.8858,1.8448,1.8585,5100.0],["1993-11-01",1.8585,1.8585,1.8311,1.8448,1800.0],["1993-11-02",1.8175,1.8448,1.8175,1.8175,6100.0],["1993-11-03",1.8038,1.8448,1.8038,1.8448,18300.0],["1993-11-04",1.8311,1.8585,1.8175,1.8175,3900.0],["1993-11-05",1.8038,1.8311,1.8038,1.8311,10200.0],["1993-11-08",1.8175,1.8448,1.8175,1.8448,2500.0],["1993-11-09",1.8585,1.8585,1.8311,1.8311,5900.0],["1993-11-10",1.8585,1.8585,1.8175,1.8175,3700.0],["1993-11-11",1.8175,1.8448,1.8175,1.8448,5800.0],["1993-11-12",1.8311,1.8585,1.8038,1.8448,22300.0],["1993-11-15",1.8311,1.8585,1.8311,1.8448,3200.0],["1993-11-16",1.8448,1.8585,1.8311,1.8311,4600.0],["1993-11-17",1.8448,1.8448,1.8311,1.8311,26400.0],["1993-11-18",1.8311,1.8448,1.8311,1.8311,4200.0],["1993-11-19",1.8311,1.8585,1.8311,1.8585,8400.0],["1993-11-22",1.8585,1.8585,1.8448,1.8448,14600.0],["1993-11-23",1.8585,1.8585,1.8448,1.8585,9400.0],["1993-11-24",1.8448,1.8585,1.8448,1.8448,5300.0],["1993-11-26",1.8585,1.8858,1.8585,1.8585,9900.0],["1993-11-29",1.8585,1.8858,1.8585,1.8585,3600.0],["1993-11-30",1.8585,1.8994,1.8585,1.8994,11200.0],["1993-12-01",1.8721,1.8858,1.8585,1.8585,12200.0],["1993-12-02",1.8858,1.8858,1.8721,1.8721,2800.0],["1993-12-03",1.8721,1.8858,1.8721,1.8721,5000.0],["1993-12-06",1.8585,1.8858,1.8585,1.8585,2500.0],["1993-12-07",1.8721,1.8858,1.8721,1.8721,8100.0],["1993-12-08",1.8858,1.8994,1.8721,1.8994,9300.0],["1993-12-09",1.8899,1.9179,1.8899,1.9039,12300.0],["1993-12-10",1.9039,1.9319,1.9039,1.9179,20800.0],["1993-12-13",1.9179,1.9459,1.9179,1.9319,17800.0],["1993-12-14",1.9179,1.9459,1.9039,1.9039,16900.0],["1993-12-15",1.9039,1.9039,1.8759,1.9039,14600.0],["1993-12-16",1.9319,1.9459,1.8759,1.8759,5400.0],["1993-12-17",1.9039,1.9039,1.8759,1.8759,8400.0],["1993-12-20",1.8619,1.8899,1.8479,1.8619,15100.0],["1993-12-21",1.8479,1.8759,1.8479,1.8759,5000.0],["1993-12-22",1.8619,1.8759,1.8479,1.8479,4500.0],["1993-12-23",1.8479,1.8759,1.8479,1.8759,13500.0],["1993-12-27",1.8479,1.8759,1.8479,1.8619,4100.0],["1993-12-28",1.8479,1.8899,1.8479,1.8619,13300.0],["1993-12-29",1.8759,1.8899,1.8619,1.8759,15400.0],["1993-12-30",1.8619,1.8759,1.8619,1.8619,3500.0],["1993-12-31",1.8619,1.8899,1.8619,1.8619,13500.0],["1994-01-03",1.8619,1.9039,1.8479,1.9039,8000.0],["1994-01-04",1.9039,1.9039,1.8479,1.8479,7400.0],["1994-01-05",1.8479,1.8619,1.8479,1.8479,11700.0],["1994-01-06",1.8479,1.8619,1.8339,1.8339,25600.0],["1994-01-07",1.8479,1.8759,1.8479,1.8619,6700.0],["1994-01-10",1.8479,1.8899,1.8339,1.8479,5100.0],["1994-01-11",1.8619,1.8619,1.8479,1.8479,5400.0],["1994-01-12",1.8479,1.8899,1.8479,1.8759,8100.0],["1994-01-13",1.8759,1.9039,1.8619,1.8619,3500.0],["1994-01-14",1.8619,1.8899,1.8619,1.8899,6900.0],["1994-01-17",1.8619,1.9039,1.8619,1.8899,5900.0],["1994-01-18",1.8899,1.8899,1.8619,1.8759,62600.0],["1994-01-19",1.8619,1.8619,1.8479,1.8619,6200.0],["1994-01-20",1.8479,1.8619,1.8479,1.8619,3700.0],["1994-01-21",1.8619,1.8619,1.8059,1.8339,40800.0],["1994-01-24",1.8479,1.8479,1.8199,1.8479,10400.0],["1994-01-25",1.8479,1.8479,1.8339,1.8479,12600.0],["1994-01-26",1.8479,1.8479,1.8339,1.8479,31900.0],["1994-01-27",1.8339,1.8759,1.8199,1.8759,21500.0],["1994-01-28",1.8619,1.9039,1.8619,1.8899,14000.0],["1994-01-31",1.8899,1.9179,1.8899,1.9039,19600.0],["1994-02-01",1.9319,1.9739,1.9319,1.9319,35200.0],["1994-02-02",1.9459,1.9879,1.9459,1.9599,23100.0],["1994-02-03",1.9319,1.9599,1.9179,1.9599,12000.0],["1994-02-04",1.9599,1.9879,1.9599,1.9599,22800.0],["1994-02-07",1.9599,1.9599,1.9039,1.9599,9000.0],["1994-02-08",1.9599,1.9599,1.9179,1.9459,25700.0],["1994-02-09",1.9459,1.9459,1.9319,1.9459,2900.0],["1994-02-10",1.9599,1.9599,1.9459,1.9459,3300.0],["1994-02-11",1.9739,1.9739,1.9179,1.9319,11400.0],["1994-02-14",1.9319,1.9319,1.9039,1.9039,12200.0],["1994-02-15",1.9039,1.9179,1.8899,1.9179,5400.0],["1994-02-16",1.9179,1.9179,1.9039,1.9179,4400.0],["1994-02-17",1.9179,1.9319,1.9039,1.9039,92600.0],["1994-02-18",1.9319,1.9319,1.9039,1.9179,7100.0],["1994-02-22",1.9179,1.9879,1.9179,1.9879,12700.0],["1994-02-23",1.9739,1.9739,1.9179,1.9319,11500.0],["1994-02-24",1.9319,1.9319,1.8759,1.8759,19600.0],["1994-02-25",1.9039,1.9179,1.8759,1.9039,7300.0],["1994-02-28",1.9179,1.9319,1.8899,1.9319,5400.0],["1994-03-01",1.9319,1.9319,1.9039,1.9319,1500.0],["1994-03-02",1.9039,1.9039,1.8899,1.9039,8200.0],["1994-03-03",1.9039,1.9459,1.8899,1.9459,6000.0],["1994-03-04",1.9179,1.9459,1.9039,1.9179,5000.0],["1994-03-07",1.8899,1.9599,1.8899,1.9459,10600.0],["1994-03-08",1.9599,1.9879,1.9319,1.9459,13200.0],["1994-03-09",1.9505,1.9649,1.9505,1.9505,8400.0],["1994-03-10",1.9505,1.9649,1.9218,1.9362,12900.0],["1994-03-11",1.9505,1.9649,1.9218,1.9505,8100.0],["1994-03-14",1.9505,1.9792,1.9505,1.9649,11700.0],["1994-03-15",1.9649,1.9792,1.9505,1.9505,13700.0],["1994-03-16",1.9362,1.9505,1.9362,1.9505,3400.0],["1994-03-17",1.9649,1.9935,1.9649,1.9649,17700.0],["1994-03-18",1.9792,1.9935,1.9792,1.9935,10600.0],["1994-03-21",1.9792,1.9935,1.9792,1.9935,2800.0],["1994-03-22",1.9935,2.0079,1.9649,1.9649,6400.0],["1994-03-23",1.9792,1.9935,1.9505,1.9505,12200.0],["1994-03-24",1.9792,1.9792,1.9505,1.9792,19800.0],["1994-03-25",1.9792,1.9792,1.9505,1.9505,6400.0],["1994-03-28",1.9505,1.9649,1.9505,1.9649,4100.0],["1994-03-29",1.9935,1.9935,1.9649,1.9649,14000.0],["1994-03-30",1.9649,1.9649,1.9218,1.9218,5500.0],["1994-03-31",1.9218,1.9218,1.8788,1.8788,17000.0],["1994-04-04",1.8645,1.8931,1.8214,1.8358,30700.0],["1994-04-05",1.8358,1.9362,1.8358,1.9362,5400.0],["1994-04-06",1.9075,1.9649,1.9075,1.9505,3400.0],["1994-04-07",1.9218,1.9362,1.8931,1.9362,27200.0],["1994-04-08",1.9075,1.9075,1.8931,1.9075,4500.0],["1994-04-11",1.8931,1.9218,1.8931,1.8931,4200.0],["1994-04-12",1.9218,1.9362,1.8931,1.9362,6100.0],["1994-04-13",1.9362,1.9362,1.9075,1.9362,3600.0],["1994-04-14",1.9075,1.9505,1.8931,1.9218,7200.0],["1994-04-15",1.9218,1.9505,1.9218,1.9218,5600.0],["1994-04-18",1.9218,1.9362,1.9075,1.9075,8000.0],["1994-04-19",1.9075,1.9218,1.8931,1.8931,6700.0],["1994-04-20",1.9218,1.9218,1.9075,1.9075,3500.0],["1994-04-21",1.9218,1.9218,1.9075,1.9218,3100.0],["1994-04-22",1.9218,1.9362,1.9218,1.9362,1600.0],["1994-04-25",1.9218,1.9935,1.9218,1.9792,6800.0],["1994-04-26",1.9935,1.9935,1.9218,1.9362,6800.0],["1994-04-28",1.9218,1.9792,1.9218,1.9649,3900.0],["1994-04-29",1.9792,1.9935,1.9505,1.9505,12100.0],["1994-05-02",1.9505,1.9792,1.9505,1.9649,4200.0],["1994-05-03",1.9505,1.9649,1.9505,1.9649,4300.0],["1994-05-04",1.9505,1.9649,1.9075,1.9075,15000.0],["1994-05-05",1.9075,1.9505,1.9075,1.9505,2900.0],["1994-05-06",1.9505,1.9505,1.9075,1.9362,12000.0],["1994-05-09",1.9218,1.9505,1.8931,1.9075,16400.0],["1994-05-10",1.9075,1.9505,1.9075,1.9505,13400.0],["1994-05-11",1.9362,1.9505,1.9362,1.9505,2200.0],["1994-05-12",1.9505,1.9649,1.9218,1.9218,4500.0],["1994-05-13",1.9218,1.9505,1.9075,1.9218,4700.0],["1994-05-16",1.9362,1.9362,1.9218,1.9362,1600.0],["1994-05-17",1.9362,1.9505,1.9362,1.9505,5800.0],["1994-05-18",1.9505,1.9792,1.9505,1.9649,5100.0],["1994-05-19",1.9505,1.9792,1.9505,1.9792,2600.0],["1994-05-20",1.9792,2.0079,1.9792,1.9935,11100.0],["1994-05-23",2.0079,2.0079,1.9792,1.9792,11200.0],["1994-05-24",1.9935,1.9935,1.9075,1.9218,31200.0],["1994-05-25",1.9362,1.9935,1.9218,1.9935,7600.0],["1994-05-26",1.9935,1.9935,1.9649,1.9649,2600.0],["1994-05-27",1.9792,1.9935,1.9792,1.9935,10600.0],["1994-05-31",1.9649,1.9792,1.9649,1.9792,5200.0],["1994-06-01",1.9792,1.9935,1.9649,1.9935,9600.0],["1994-06-02",1.9792,2.0079,1.9792,1.9792,2100.0],["1994-06-03",2.0079,2.0079,1.9792,2.0079,9900.0],["1994-06-06",2.0079,2.0222,2.0079,2.0079,5000.0],["1994-06-07",2.0222,2.0366,2.0222,2.0222,5800.0],["1994-06-08",2.0366,2.0366,2.0079,2.0366,9700.0],["1994-06-09",2.0266,2.0266,1.9825,2.0119,9700.0],["1994-06-10",1.9972,1.9972,1.9972,1.9972,3400.0],["1994-06-13",1.9972,2.0119,1.9972,1.9972,4200.0],["1994-06-14",1.9972,2.0119,1.9972,1.9972,2800.0],["1994-06-15",1.9972,2.0266,1.9972,2.0266,5900.0],["1994-06-16",2.0119,2.0266,2.0119,2.0266,3200.0],["1994-06-17",2.0266,2.0413,1.9972,2.0413,11400.0],["1994-06-20",2.0266,2.0266,2.0266,2.0266,1400.0],["1994-06-21",1.9972,2.0266,1.9972,2.0119,6400.0],["1994-06-22",1.9825,2.0266,1.9825,2.0119,4900.0],["1994-06-23",2.0266,2.0413,2.0119,2.0266,6800.0],["1994-06-24",2.0119,2.0266,1.9972,1.9972,5500.0],["1994-06-27",1.9972,1.9972,1.9825,1.9825,3300.0],["1994-06-28",1.9825,1.9825,1.9825,1.9825,4700.0],["1994-06-29",1.9972,1.9972,1.9678,1.9825,13100.0],["1994-06-30",1.9972,2.0119,1.9678,1.9972,13000.0],["1994-07-01",2.0266,2.0266,1.9678,1.9678,3600.0],["1994-07-05",1.9678,1.9972,1.9678,1.9972,4400.0],["1994-07-06",1.9972,2.0119,1.9825,2.0119,2900.0],["1994-07-07",2.0119,2.0119,1.9678,1.9678,7600.0],["1994-07-08",1.9972,2.0266,1.9825,1.9825,1900.0],["1994-07-11",1.9972,1.9972,1.9678,1.9825,3200.0],["1994-07-12",1.9825,1.9972,1.9678,1.9972,3900.0],["1994-07-13",1.9972,2.0413,1.9972,2.0119,8700.0],["1994-07-14",2.056,2.056,2.0266,2.0413,7900.0],["1994-07-15",2.0706,2.0706,2.0266,2.0266,14900.0],["1994-07-18",2.0413,2.0413,2.0119,2.0266,6700.0],["1994-07-19",2.0119,2.0119,2.0119,2.0119,1400.0],["1994-07-20",2.0119,2.0119,1.9972,1.9972,2100.0],["1994-07-21",1.9972,2.0266,1.9972,2.0119,3100.0],["1994-07-22",1.9972,2.0266,1.9972,2.0266,5800.0],["1994-07-25",2.0413,2.0413,2.0266,2.0413,5300.0],["1994-07-26",2.0413,2.0706,2.0413,2.0706,6700.0],["1994-07-27",2.0706,2.0853,2.0706,2.0853,4600.0],["1994-07-28",2.0853,2.1147,2.056,2.1,13600.0],["1994-07-29",2.0706,2.1,2.0706,2.0706,9800.0],["1994-08-01",2.0706,2.0706,2.0413,2.0413,2200.0],["1994-08-02",2.0706,2.0706,2.056,2.056,4300.0],["1994-08-03",2.0413,2.0853,2.0413,2.0853,7800.0],["1994-08-04",2.0706,2.0706,2.056,2.0706,500.0],["1994-08-05",2.0853,2.0853,2.056,2.0706,2300.0],["1994-08-08",2.0706,2.0853,2.056,2.0853,2600.0],["1994-08-09",2.056,2.0853,2.056,2.0853,5200.0],["1994-08-10",2.0853,2.1,2.0706,2.1,8000.0],["1994-08-11",2.0853,2.0853,2.0706,2.0853,2700.0],["1994-08-12",2.056,2.0706,2.056,2.0706,2400.0],["1994-08-15",2.0413,2.0853,2.0413,2.0413,3000.0],["1994-08-16",2.0853,2.1,2.056,2.0706,4500.0],["1994-08-17",2.056,2.056,2.056,2.056,1400.0],["1994-08-18",2.056,2.056,2.0266,2.0413,8600.0],["1994-08-19",2.0266,2.0413,2.0266,2.0266,5000.0],["1994-08-22",2.0119,2.0413,2.0119,2.0413,1400.0],["1994-08-23",2.0266,2.0706,2.0266,2.056,2600.0],["1994-08-24",2.056,2.0853,2.056,2.056,6800.0],["1994-08-25",2.056,2.056,2.0413,2.056,3300.0],["1994-08-26",2.056,2.056,2.0413,2.0413,3800.0],["1994-08-29",2.0266,2.0266,2.0119,2.0119,8200.0],["1994-08-30",2.0413,2.0413,2.0119,2.0119,12800.0],["1994-08-31",2.0266,2.056,2.0266,2.056,3800.0],["1994-09-01",2.056,2.0853,2.0413,2.0853,1700.0],["1994-09-02",2.0853,2.0853,2.056,2.056,900.0],["1994-09-06",2.0853,2.0853,2.0706,2.0706,5000.0],["1994-09-07",2.0853,2.0853,2.0413,2.0413,11100.0],["1994-09-08",2.0413,2.0413,2.0266,2.0413,32400.0],["1994-09-09",2.0461,2.0762,2.016,2.0461,9400.0],["1994-09-12",2.016,2.0461,2.016,2.0461,6600.0],["1994-09-13",2.0461,2.0461,2.016,2.031,4100.0],["1994-09-14",2.016,2.0461,2.016,2.0461,34100.0],["1994-09-15",2.031,2.0461,2.031,2.0461,11000.0],["1994-09-16",2.031,2.031,2.016,2.031,9300.0],["1994-09-19",2.016,2.0461,2.016,2.0461,10000.0],["1994-09-20",2.031,2.0461,2.031,2.0461,1400.0],["1994-09-21",2.0461,2.0461,2.031,2.031,1400.0],["1994-09-22",2.031,2.031,2.016,2.016,9300.0],["1994-09-23",2.031,2.031,2.016,2.031,6000.0],["1994-09-26",2.016,2.031,2.016,2.031,3700.0],["1994-09-27",2.0461,2.0461,2.016,2.031,9400.0],["1994-09-28",2.031,2.031,2.016,2.016,20000.0],["1994-09-29",2.031,2.0461,2.031,2.031,5100.0],["1994-09-30",2.031,2.0461,2.031,2.0461,11700.0],["1994-10-03",2.0461,2.0461,2.031,2.031,3100.0],["1994-10-04",2.0461,2.0461,2.016,2.031,7900.0],["1994-10-05",2.031,2.0461,2.031,2.0461,7100.0],["1994-10-06",2.031,2.031,2.031,2.031,600.0],["1994-10-07",2.031,2.0461,2.016,2.016,7000.0],["1994-10-10",2.031,2.031,2.016,2.016,800.0],["1994-10-11",2.016,2.0461,2.016,2.016,7600.0],["1994-10-12",2.031,2.031,2.031,2.031,6500.0],["1994-10-13",2.016,2.031,2.016,2.016,2700.0],["1994-10-14",2.031,2.031,2.016,2.016,6900.0],["1994-10-17",2.031,2.031,2.0009,2.016,20300.0],["1994-10-18",2.016,2.031,2.016,2.016,20700.0],["1994-10-19",2.016,2.0461,2.016,2.0461,4600.0],["1994-10-20",2.0461,2.0461,2.016,2.031,3500.0],["1994-10-21",2.016,2.031,2.016,2.016,3700.0],["1994-10-24",2.016,2.031,2.016,2.031,5500.0],["1994-10-25",2.031,2.031,2.016,2.016,1400.0],["1994-10-26",2.031,2.031,2.016,2.031,5600.0],["1994-10-27",2.031,2.031,2.016,2.031,5800.0],["1994-10-28",2.016,2.031,2.016,2.031,2500.0],["1994-10-31",2.031,2.0461,2.016,2.0461,9200.0],["1994-11-01",2.0461,2.0461,2.016,2.016,3300.0],["1994-11-02",2.031,2.031,2.016,2.016,8200.0],["1994-11-03",2.031,2.0461,2.016,2.016,29600.0],["1994-11-04",2.016,2.0461,2.016,2.016,3600.0],["1994-11-07",2.0009,2.0009,2.0009,2.0009,6100.0],["1994-11-08",1.9859,2.0009,1.9859,2.0009,13200.0],["1994-11-09",2.016,2.016,2.0009,2.016,2300.0],["1994-11-10",2.0009,2.031,2.0009,2.0009,5300.0],["1994-11-11",1.9859,2.016,1.9859,2.016,14000.0],["1994-11-14",1.9859,2.031,1.9859,2.031,8400.0],["1994-11-15",2.016,2.031,2.016,2.031,6300.0],["1994-11-16",2.0009,2.031,2.0009,2.016,4900.0],["1994-11-17",2.016,2.031,2.016,2.031,4700.0],["1994-11-18",2.016,2.016,2.016,2.016,5100.0],["1994-11-21",2.031,2.031,2.016,2.016,3100.0],["1994-11-22",2.016,2.016,2.0009,2.0009,7500.0],["1994-11-23",2.016,2.016,2.0009,2.0009,1600.0],["1994-11-25",1.9859,1.9859,1.9859,1.9859,1400.0],["1994-11-28",1.9859,2.016,1.9859,2.016,14500.0],["1994-11-29",2.0009,2.016,2.0009,2.016,7100.0],["1994-11-30",2.0009,2.031,2.0009,2.031,6500.0],["1994-12-01",2.016,2.031,2.016,2.016,2400.0],["1994-12-02",2.016,2.031,1.9859,1.9859,10300.0],["1994-12-05",2.0009,2.031,2.0009,2.0009,2100.0],["1994-12-06",2.016,2.031,2.0009,2.016,24300.0],["1994-12-07",2.016,2.016,2.0009,2.0009,5900.0],["1994-12-08",2.0009,2.016,1.9709,1.9859,33700.0],["1994-12-09",1.976,1.976,1.9451,1.9606,2500.0],["1994-12-12",1.9451,1.9915,1.9451,1.9915,5500.0],["1994-12-13",1.976,2.0378,1.976,2.0069,4700.0],["1994-12-14",2.0378,2.0378,2.0069,2.0378,14000.0],["1994-12-15",2.0223,2.0532,2.0069,2.0532,8600.0],["1994-12-16",2.0686,2.0686,2.0223,2.0223,3800.0],["1994-12-19",2.0378,2.0378,1.9915,1.9915,3400.0],["1994-12-20",1.9915,2.0069,1.9915,1.9915,1200.0],["1994-12-21",1.9915,2.0069,1.9915,1.9915,3200.0],["1994-12-22",2.0069,2.0223,1.9915,2.0069,6700.0],["1994-12-23",1.9915,2.0069,1.9915,2.0069,1100.0],["1994-12-27",1.9915,2.0069,1.976,1.976,5100.0],["1994-12-28",2.0069,2.0069,1.9915,1.9915,1000.0],["1994-12-29",2.0069,2.0378,2.0069,2.0378,7900.0],["1994-12-30",2.0223,2.0378,2.0069,2.0223,20200.0],["1995-01-03",2.0378,2.0378,2.0069,2.0069,1800.0],["1995-01-04",2.0069,2.0223,2.0069,2.0069,11000.0],["1995-01-05",2.0069,2.0223,2.0069,2.0069,2400.0],["1995-01-06",2.0069,2.0069,1.976,1.976,9400.0],["1995-01-09",1.9915,2.0223,1.976,2.0069,2300.0],["1995-01-10",1.9915,2.0069,1.9915,2.0069,2200.0],["1995-01-11",1.9915,2.0223,1.9915,2.0069,3700.0],["1995-01-12",1.9915,1.9915,1.976,1.976,10000.0],["1995-01-13",1.9451,1.976,1.9451,1.9606,8400.0],["1995-01-16",1.9915,2.0069,1.9915,2.0069,5800.0],["1995-01-17",2.0069,2.0378,1.9915,2.0378,8700.0],["1995-01-18",2.0069,2.0069,1.9915,1.9915,2000.0],["1995-01-19",1.9915,2.0069,1.976,1.9915,5800.0],["1995-01-20",1.9915,2.0223,1.9915,1.9915,1300.0],["1995-01-23",1.976,1.976,1.976,1.976,2000.0],["1995-01-24",1.976,1.9915,1.976,1.9915,4000.0],["1995-01-25",1.9915,2.0223,1.976,2.0223,4200.0],["1995-01-26",2.0378,2.0378,1.976,1.9915,5600.0],["1995-01-27",1.9915,2.0069,1.9915,2.0069,1300.0],["1995-01-30",2.0069,2.0223,1.9915,1.9915,4300.0],["1995-01-31",2.0069,2.0532,2.0069,2.0532,3000.0],["1995-02-01",2.0686,2.0686,2.0378,2.0378,2100.0],["1995-02-02",2.0686,2.0686,1.9915,2.0223,4600.0],["1995-02-03",2.0378,2.0686,2.0223,2.0686,10100.0],["1995-02-06",2.0686,2.0841,2.0378,2.0841,6000.0],["1995-02-07",2.0532,2.0532,2.0223,2.0223,6200.0],["1995-02-08",2.0378,2.0378,2.0223,2.0378,1200.0],["1995-02-09",2.0378,2.0378,2.0223,2.0223,5300.0],["1995-02-10",2.0223,2.0378,2.0223,2.0223,2800.0],["1995-02-13",2.0378,2.0378,2.0378,2.0378,1900.0],["1995-02-14",2.0686,2.0841,2.0532,2.0686,5700.0],["1995-02-15",2.0686,2.0686,2.0378,2.0532,5800.0],["1995-02-16",2.0378,2.0378,2.0223,2.0223,10400.0],["1995-02-17",2.0223,2.0841,2.0223,2.0532,9900.0],["1995-02-21",2.0223,2.0686,2.0223,2.0532,6400.0],["1995-02-22",2.0686,2.0686,2.0378,2.0532,2400.0],["1995-02-23",2.0532,2.0532,2.0532,2.0532,0.0],["1995-02-24",2.0532,2.0686,2.0378,2.0686,2300.0],["1995-02-27",2.0378,2.0686,2.0378,2.0378,3600.0],["1995-02-28",2.0378,2.0686,2.0378,2.0686,7400.0],["1995-03-01",2.0686,2.0686,2.0378,2.0378,34400.0],["1995-03-02",2.0378,2.0378,2.0223,2.0378,6100.0],["1995-03-03",2.0532,2.0686,2.0378,2.0378,24500.0],["1995-03-06",2.0532,2.0686,2.0378,2.0686,4500.0],["1995-03-07",2.0686,2.0686,2.0532,2.0532,5700.0],["1995-03-08",2.0686,2.0841,2.0532,2.0686,13300.0],["1995-03-09",2.0902,2.0902,2.0743,2.0902,5700.0],["1995-03-10",2.106,2.106,2.106,2.106,3000.0],["1995-03-13",2.0902,2.0902,2.0743,2.0902,4700.0],["1995-03-14",2.0743,2.106,2.0743,2.106,2800.0],["1995-03-15",2.0902,2.106,2.0902,2.0902,1600.0],["1995-03-16",2.106,2.106,2.0902,2.0902,3000.0],["1995-03-17",2.0743,2.0902,2.0743,2.0902,5100.0],["1995-03-20",2.0902,2.1219,2.0585,2.1219,6700.0],["1995-03-21",2.106,2.1219,2.0902,2.0902,8100.0],["1995-03-22",2.0902,2.0902,2.0743,2.0902,20900.0],["1995-03-23",2.0743,2.106,2.0743,2.106,3200.0],["1995-03-24",2.106,2.106,2.0743,2.106,8200.0],["1995-03-27",2.0902,2.1219,2.0902,2.0902,4700.0],["1995-03-28",2.106,2.106,2.0743,2.0902,15200.0],["1995-03-29",2.0902,2.1219,2.0902,2.1219,6200.0],["1995-03-30",2.106,2.1219,2.106,2.106,9900.0],["1995-03-31",2.1219,2.1219,2.0743,2.0902,17700.0],["1995-04-03",2.0902,2.0902,2.0585,2.0743,6600.0],["1995-04-04",2.0902,2.0902,2.0743,2.0743,3900.0],["1995-04-05",2.0743,2.0902,2.0743,2.0902,9200.0],["1995-04-06",2.0902,2.0902,2.0585,2.0902,14300.0],["1995-04-07",2.0743,2.1219,2.0743,2.1219,11400.0],["1995-04-10",2.0902,2.106,2.0902,2.0902,1200.0],["1995-04-11",2.1219,2.1219,2.0902,2.106,6000.0],["1995-04-12",2.0902,2.1219,2.0743,2.0743,8600.0],["1995-04-13",2.0743,2.106,2.0743,2.0902,4600.0],["1995-04-17",2.0902,2.1377,2.0902,2.1377,8600.0],["1995-04-18",2.106,2.1377,2.0902,2.0902,16000.0],["1995-04-19",2.0902,2.0902,2.0743,2.0743,7800.0],["1995-04-20",2.0743,2.106,2.0743,2.0743,14000.0],["1995-04-21",2.0743,2.106,2.0427,2.0743,18500.0],["1995-04-24",2.0902,2.106,2.0902,2.0902,15300.0],["1995-04-25",2.0743,2.0902,2.0585,2.0743,16500.0],["1995-04-26",2.0743,2.0743,2.0585,2.0585,8000.0],["1995-04-27",2.0585,2.0902,2.0585,2.0902,19200.0],["1995-04-28",2.0902,2.0902,2.0585,2.0743,8800.0],["1995-05-01",2.0585,2.0743,2.0585,2.0743,8700.0],["1995-05-02",2.0743,2.0743,2.0585,2.0585,7800.0],["1995-05-03",2.0585,2.0743,2.0427,2.0743,6100.0],["1995-05-04",2.0743,2.0902,2.0585,2.0743,8900.0],["1995-05-05",2.0585,2.0902,2.0427,2.0427,34600.0],["1995-05-08",2.0585,2.0585,2.0427,2.0427,49200.0],["1995-05-09",2.0585,2.0585,2.0268,2.0268,14900.0],["1995-05-10",2.0427,2.0585,2.011,2.011,53200.0],["1995-05-11",2.011,2.0268,1.9952,2.011,23900.0],["1995-05-12",2.011,2.011,1.9952,2.011,146500.0],["1995-05-15",2.011,2.011,2.011,2.011,23200.0],["1995-05-16",2.011,2.0268,2.011,2.0268,28100.0],["1995-05-17",2.011,2.0427,2.011,2.0268,57600.0],["1995-05-18",2.0268,2.0268,2.011,2.0268,16800.0],["1995-05-19",2.011,2.0268,2.011,2.0268,3000.0],["1995-05-22",2.0268,2.0268,2.011,2.0268,6100.0],["1995-05-23",2.0268,2.0268,2.011,2.011,14400.0],["1995-05-24",2.011,2.0268,2.011,2.0268,5300.0],["1995-05-25",2.0268,2.0268,2.011,2.011,7800.0],["1995-05-26",2.011,2.0268,2.011,2.0268,10600.0],["1995-05-30",2.0268,2.0268,2.011,2.011,7100.0],["1995-05-31",2.011,2.0268,2.011,2.011,28200.0],["1995-06-01",2.0268,2.0268,2.011,2.0268,12500.0],["1995-06-02",2.0268,2.0427,2.011,2.0427,55100.0],["1995-06-05",2.0427,2.0743,2.0268,2.0585,11600.0],["1995-06-06",2.0585,2.0585,2.0427,2.0427,24200.0],["1995-06-07",2.0585,2.0585,2.0427,2.0427,36200.0],["1995-06-08",2.0585,2.0585,2.0427,2.0585,12100.0],["1995-06-09",2.0585,2.106,2.0585,2.106,27800.0],["1995-06-12",2.106,2.106,2.0902,2.106,20200.0],["1995-06-13",2.0794,2.0956,2.0794,2.0794,14200.0],["1995-06-14",2.0794,2.0794,2.0631,2.0794,2700.0],["1995-06-15",2.0794,2.0956,2.0631,2.0794,16100.0],["1995-06-16",2.0956,2.0956,2.0794,2.0794,9200.0],["1995-06-19",2.0631,2.0794,2.0631,2.0794,26100.0],["1995-06-20",2.0631,2.0956,2.0631,2.0956,15500.0],["1995-06-21",2.0794,2.0956,2.0794,2.0956,2700.0],["1995-06-22",2.0956,2.1119,2.0956,2.0956,3600.0],["1995-06-23",2.0956,2.1119,2.0956,2.0956,5900.0],["1995-06-26",2.1119,2.1119,2.0794,2.0956,3100.0],["1995-06-27",2.0956,2.0956,2.0956,2.0956,2700.0],["1995-06-28",2.0956,2.1119,2.0956,2.0956,6900.0],["1995-06-29",2.0956,2.1119,2.0956,2.1119,8000.0],["1995-06-30",2.0956,2.1119,2.0956,2.0956,3600.0],["1995-07-03",2.1119,2.1119,2.0956,2.0956,1500.0],["1995-07-05",2.1119,2.1119,2.0956,2.0956,6500.0],["1995-07-06",2.0794,2.0956,2.0794,2.0794,7800.0],["1995-07-07",2.0956,2.0956,2.0794,2.0956,11800.0],["1995-07-10",2.0956,2.1119,2.0794,2.1119,4800.0],["1995-07-11",2.1119,2.1119,2.0956,2.1119,5800.0],["1995-07-12",2.1119,2.1119,2.0956,2.0956,6200.0],["1995-07-13",2.0956,2.1119,2.0794,2.0956,21900.0],["1995-07-14",2.1119,2.1119,2.0956,2.0956,12900.0],["1995-07-17",2.1119,2.1119,2.0956,2.0956,4800.0],["1995-07-18",2.0794,2.0956,2.0794,2.0794,4900.0],["1995-07-19",2.0956,2.1119,2.0956,2.0956,4700.0],["1995-07-20",2.1119,2.1444,2.1119,2.1444,10800.0],["1995-07-21",2.1444,2.1444,2.1281,2.1444,7600.0],["1995-07-24",2.1444,2.1444,2.1281,2.1281,14800.0],["1995-07-25",2.1444,2.1444,2.1281,2.1281,7900.0],["1995-07-26",2.1281,2.1444,2.1119,2.1281,9200.0],["1995-07-27",2.1119,2.1281,2.1119,2.1119,5400.0],["1995-07-28",2.0956,2.1119,2.0956,2.0956,2200.0],["1995-07-31",2.0794,2.1119,2.0794,2.1119,26800.0],["1995-08-01",2.1119,2.1119,2.0956,2.0956,15000.0],["1995-08-02",2.0956,2.1119,2.0956,2.0956,18100.0],["1995-08-03",2.0956,2.0956,2.0794,2.0956,10700.0],["1995-08-04",2.0956,2.1281,2.0956,2.1281,19000.0],["1995-08-07",2.1281,2.1281,2.1119,2.1281,2100.0],["1995-08-08",2.1281,2.1444,2.1119,2.1281,3900.0],["1995-08-09",2.1444,2.1444,2.1281,2.1281,5300.0],["1995-08-10",2.1444,2.1444,2.1281,2.1281,2000.0],["1995-08-11",2.1444,2.1444,2.1281,2.1444,5500.0],["1995-08-14",2.1444,2.1444,2.1444,2.1444,1600.0],["1995-08-15",2.1281,2.1444,2.1281,2.1281,1400.0],["1995-08-16",2.1281,2.1444,2.1119,2.1119,8200.0],["1995-08-17",2.1444,2.1444,2.1281,2.1444,1600.0],["1995-08-18",2.1444,2.1444,2.1281,2.1281,3600.0],["1995-08-21",2.1281,2.1444,2.1281,2.1281,1000.0],["1995-08-22",2.1444,2.1444,2.1281,2.1444,1900.0],["1995-08-23",2.1281,2.1444,2.1281,2.1281,2800.0],["1995-08-24",2.1281,2.1444,2.1281,2.1444,1700.0],["1995-08-25",2.1281,2.1444,2.1281,2.1444,2500.0],["1995-08-28",2.1281,2.1444,2.1281,2.1281,5400.0],["1995-08-29",2.1444,2.1444,2.1281,2.1444,22000.0],["1995-08-30",2.1444,2.1444,2.1281,2.1281,7000.0],["1995-08-31",2.1444,2.1444,2.1281,2.1281,4300.0],["1995-09-01",2.1444,2.1444,2.1444,2.1444,1900.0],["1995-09-05",2.1444,2.1606,2.1444,2.1606,3700.0],["1995-09-06",2.1444,2.1768,2.1444,2.1768,5300.0],["1995-09-07",2.1768,2.1931,2.1768,2.1768,14100.0],["1995-09-08",2.1768,2.1931,2.1768,2.1931,4700.0],["1995-09-11",2.1768,2.1931,2.1768,2.1768,6700.0],["1995-09-12",2.1768,2.1931,2.1768,2.1931,2400.0],["1995-09-13",2.1824,2.1991,2.1824,2.1991,15700.0],["1995-09-14",2.1991,2.2324,2.1991,2.2157,23900.0],["1995-09-15",2.2157,2.2324,2.2157,2.2324,3300.0],["1995-09-18",2.2324,2.2324,2.2157,2.2324,6900.0],["1995-09-19",2.1991,2.2157,2.1991,2.1991,10300.0],["1995-09-20",2.2157,2.2157,2.1991,2.2157,4200.0],["1995-09-21",2.1991,2.2324,2.1824,2.1824,12400.0],["1995-09-22",2.1991,2.2157,2.1991,2.2157,6600.0],["1995-09-25",2.1991,2.2157,2.1991,2.2157,2300.0],["1995-09-26",2.1991,2.2157,2.1824,2.2157,33600.0],["1995-09-27",2.2157,2.2157,2.1991,2.1991,5300.0],["1995-09-28",2.1991,2.1991,2.1824,2.1991,2600.0],["1995-09-29",2.1991,2.2157,2.1824,2.2157,25200.0],["1995-10-02",2.2157,2.2324,2.1991,2.1991,12000.0],["1995-10-03",2.1991,2.2324,2.1991,2.1991,14400.0],["1995-10-04",2.2157,2.2157,2.1991,2.2157,6300.0],["1995-10-05",2.1991,2.2157,2.1991,2.2157,7400.0],["1995-10-06",2.2157,2.2157,2.1991,2.2157,6800.0],["1995-10-09",2.1991,2.2157,2.1991,2.2157,4400.0],["1995-10-10",2.1991,2.2157,2.1991,2.1991,3400.0],["1995-10-11",2.1991,2.2324,2.1991,2.2157,13600.0],["1995-10-12",2.1991,2.2324,2.1824,2.2157,13200.0],["1995-10-13",2.1991,2.2324,2.1991,2.2324,6300.0],["1995-10-16",2.2324,2.2324,2.1991,2.2157,6800.0],["1995-10-17",2.2324,2.2324,2.2157,2.2157,11700.0],["1995-10-18",2.2324,2.2324,2.2157,2.2324,4700.0],["1995-10-19",2.2157,2.2491,2.2157,2.2324,8000.0],["1995-10-20",2.2157,2.2324,2.1991,2.1991,4500.0],["1995-10-23",2.2157,2.2324,2.2157,2.2324,9900.0],["1995-10-24",2.2157,2.2491,2.2157,2.2324,5300.0],["1995-10-25",2.2157,2.2157,2.1991,2.1991,10500.0],["1995-10-26",2.1991,2.2157,2.1991,2.2157,7300.0],["1995-10-27",2.1991,2.2157,2.1991,2.1991,4900.0],["1995-10-30",2.2157,2.2157,2.2157,2.2157,5000.0],["1995-10-31",2.2157,2.2324,2.1991,2.2157,3000.0],["1995-11-01",2.2157,2.2324,2.2157,2.2157,1100.0],["1995-11-02",2.2324,2.2324,2.2157,2.2324,1300.0],["1995-11-03",2.2324,2.2324,2.2324,2.2324,4400.0],["1995-11-06",2.2157,2.2324,2.2157,2.2324,5100.0],["1995-11-07",2.2157,2.2324,2.2157,2.2324,3000.0],["1995-11-08",2.2324,2.2491,2.2324,2.2491,8000.0],["1995-11-09",2.2491,2.2491,2.2324,2.2324,7300.0],["1995-11-10",2.2157,2.2491,2.2157,2.2324,8100.0],["1995-11-13",2.2157,2.2324,2.2157,2.2324,3900.0],["1995-11-14",2.2324,2.2491,2.2157,2.2491,14700.0],["1995-11-15",2.2324,2.2491,2.2324,2.2324,4200.0],["1995-11-16",2.2491,2.2491,2.2324,2.2491,1700.0],["1995-11-17",2.2491,2.2491,2.2324,2.2324,1600.0],["1995-11-20",2.2157,2.2324,2.1991,2.2324,800.0],["1995-11-21",2.2157,2.2324,2.2157,2.2157,2400.0],["1995-11-22",2.2324,2.2324,2.2157,2.2157,6800.0],["1995-11-24",2.2157,2.2157,2.2157,2.2157,0.0],["1995-11-27",2.2157,2.2491,2.2157,2.2324,5500.0],["1995-11-28",2.2324,2.2491,2.2157,2.2324,7700.0],["1995-11-29",2.2324,2.2491,2.2157,2.2324,4600.0],["1995-11-30",2.2324,2.2324,2.2324,2.2324,700.0],["1995-12-01",2.2324,2.2324,2.2324,2.2324,2900.0],["1995-12-04",2.2324,2.2491,2.2324,2.2491,17600.0],["1995-12-05",2.2491,2.2491,2.2324,2.2324,9700.0],["1995-12-06",2.2491,2.2657,2.2491,2.2491,6900.0],["1995-12-07",2.2491,2.2657,2.2491,2.2491,6900.0],["1995-12-08",2.2657,2.2657,2.2657,2.2657,5700.0],["1995-12-11",2.2824,2.2824,2.2657,2.2657,6300.0],["1995-12-12",2.2657,2.2824,2.2657,2.2824,5600.0],["1995-12-13",2.3056,2.3056,2.2715,2.2885,21200.0],["1995-12-14",2.2885,2.2885,2.2544,2.2715,29000.0],["1995-12-15",2.2885,2.2885,2.2715,2.2885,5000.0],["1995-12-18",2.2715,2.3056,2.2715,2.3056,10200.0],["1995-12-19",2.3056,2.3569,2.2885,2.3569,58400.0],["1995-12-20",2.3398,2.3569,2.3398,2.3398,8100.0],["1995-12-21",2.3398,2.3569,2.3227,2.3227,6700.0],["1995-12-22",2.3569,2.3569,2.3227,2.3569,45900.0],["1995-12-26",2.3398,2.3739,2.3398,2.3739,8200.0],["1995-12-27",2.3739,2.4081,2.3739,2.391,9000.0],["1995-12-28",2.391,2.4422,2.391,2.4422,3000.0],["1995-12-29",2.4252,2.4422,2.4252,2.4422,12400.0],["1996-01-02",2.4422,2.4422,2.4252,2.4422,5500.0],["1996-01-03",2.4422,2.4422,2.4081,2.4081,9600.0],["1996-01-04",2.4252,2.4252,2.391,2.391,6100.0],["1996-01-05",2.391,2.4252,2.3739,2.4252,3700.0],["1996-01-08",2.4422,2.4422,2.4252,2.4252,1500.0],["1996-01-09",2.4252,2.4422,2.4081,2.4422,10800.0],["1996-01-10",2.4252,2.4252,2.4081,2.4252,2700.0],["1996-01-11",2.4081,2.4252,2.4081,2.4081,5000.0],["1996-01-12",2.4252,2.4252,2.4081,2.4252,1600.0],["1996-01-15",2.4252,2.4252,2.4081,2.4081,2200.0],["1996-01-16",2.391,2.4764,2.391,2.4764,14600.0],["1996-01-17",2.4764,2.5106,2.4593,2.5106,13800.0],["1996-01-18",2.5447,2.596,2.5106,2.5276,24000.0],["1996-01-19",2.5106,2.5618,2.4935,2.5618,14200.0],["1996-01-22",2.5789,2.613,2.5618,2.596,44600.0],["1996-01-23",2.596,2.596,2.5447,2.5447,31800.0],["1996-01-24",2.5618,2.613,2.5618,2.596,28100.0],["1996-01-25",2.596,2.613,2.596,2.596,22400.0],["1996-01-26",2.596,2.596,2.5618,2.5618,19100.0],["1996-01-29",2.5789,2.5959,2.5618,2.5789,29900.0],["1996-01-30",2.5959,2.5959,2.5789,2.5789,29300.0],["1996-01-31",2.5789,2.5959,2.5618,2.5789,11000.0],["1996-02-01",2.596,2.6472,2.596,2.6472,13700.0],["1996-02-02",2.6301,2.6472,2.613,2.6472,8900.0],["1996-02-05",2.6472,2.6472,2.613,2.6301,13900.0],["1996-02-06",2.6643,2.6643,2.596,2.6301,20900.0],["1996-02-07",2.6301,2.6472,2.613,2.6301,18800.0],["1996-02-08",2.6301,2.6643,2.613,2.6301,15900.0],["1996-02-09",2.6301,2.6472,2.596,2.613,11200.0],["1996-02-12",2.613,2.6472,2.596,2.6472,14400.0],["1996-02-13",2.6301,2.6472,2.596,2.613,14200.0],["1996-02-14",2.613,2.613,2.596,2.613,9600.0],["1996-02-15",2.6301,2.6472,2.596,2.613,19500.0],["1996-02-16",2.596,2.6301,2.596,2.613,9000.0],["1996-02-20",2.613,2.6301,2.613,2.613,16100.0],["1996-02-21",2.596,2.6301,2.5789,2.596,23300.0],["1996-02-22",2.613,2.6301,2.613,2.613,16700.0],["1996-02-23",2.613,2.6472,2.613,2.6472,12600.0],["1996-02-26",2.6301,2.7155,2.6301,2.6813,14800.0],["1996-02-27",2.6813,2.6813,2.6472,2.6472,9900.0],["1996-02-28",2.6472,2.6472,2.613,2.6301,9900.0],["1996-02-29",2.6301,2.6472,2.613,2.613,10300.0],["1996-03-01",2.596,2.613,2.5789,2.613,11500.0],["1996-03-04",2.6301,2.6984,2.6301,2.6813,15000.0],["1996-03-05",2.6984,2.6984,2.6472,2.6472,14700.0],["1996-03-06",2.6643,2.6813,2.6643,2.6643,18100.0],["1996-03-07",2.6643,2.6643,2.6301,2.6472,15700.0],["1996-03-08",2.6472,2.6472,2.596,2.596,18200.0],["1996-03-11",2.5789,2.6643,2.5789,2.613,13900.0],["1996-03-12",2.6643,2.6643,2.6301,2.6643,21200.0],["1996-03-13",2.6531,2.6531,2.6356,2.6531,9600.0],["1996-03-14",2.6531,2.6531,2.6182,2.6182,14000.0],["1996-03-15",2.6356,2.6705,2.6356,2.6531,11900.0],["1996-03-18",2.6705,2.6705,2.6531,2.6531,11400.0],["1996-03-19",2.6706,2.688,2.6706,2.688,2600.0],["1996-03-20",2.688,2.7578,2.6705,2.7404,20600.0],["1996-03-21",2.7229,2.7404,2.7055,2.7404,16200.0],["1996-03-22",2.7404,2.7578,2.7404,2.7578,4800.0],["1996-03-25",2.7578,2.7753,2.7229,2.7404,9000.0],["1996-03-26",2.7404,2.7753,2.7404,2.7578,19200.0],["1996-03-27",2.7753,2.7927,2.7578,2.7927,22500.0],["1996-03-28",2.7753,2.7753,2.7404,2.7404,21700.0],["1996-03-29",2.7753,2.7753,2.7404,2.7404,26600.0],["1996-04-01",2.7753,2.7753,2.7578,2.7753,16700.0],["1996-04-02",2.7578,2.7753,2.7229,2.7404,43500.0],["1996-04-03",2.7229,2.7404,2.7055,2.7055,14300.0],["1996-04-04",2.7055,2.7055,2.6531,2.6705,8700.0],["1996-04-08",2.6531,2.6531,2.6007,2.6007,5600.0],["1996-04-09",2.6007,2.6356,2.6007,2.6182,9000.0],["1996-04-10",2.6182,2.6182,2.5833,2.6007,2800.0],["1996-04-11",2.6007,2.6007,2.5309,2.5309,16200.0],["1996-04-12",2.5309,2.5484,2.5309,2.5309,7300.0],["1996-04-15",2.5484,2.5658,2.5484,2.5658,4500.0],["1996-04-16",2.5833,2.6007,2.5833,2.6007,4200.0],["1996-04-17",2.6182,2.6356,2.6007,2.6356,2700.0],["1996-04-18",2.6182,2.6356,2.6007,2.6356,10400.0],["1996-04-19",2.6356,2.6356,2.6356,2.6356,2800.0],["1996-04-22",2.6356,2.6356,2.6182,2.6182,7500.0],["1996-04-23",2.6356,2.6356,2.5658,2.6182,21300.0],["1996-04-24",2.5833,2.6182,2.5833,2.6182,5900.0],["1996-04-25",2.6182,2.6356,2.6182,2.6182,3100.0],["1996-04-26",2.6182,2.6356,2.6182,2.6182,2500.0],["1996-04-29",2.6182,2.6531,2.6182,2.6356,6800.0],["1996-04-30",2.6531,2.688,2.6182,2.6705,12300.0],["1996-05-01",2.6706,2.7055,2.6531,2.688,6300.0],["1996-05-02",2.688,2.688,2.6182,2.6531,5600.0],["1996-05-03",2.6531,2.6531,2.6356,2.6356,2500.0],["1996-05-06",2.6182,2.688,2.6182,2.6531,1500.0],["1996-05-07",2.6356,2.6531,2.6007,2.6531,5100.0],["1996-05-08",2.6356,2.6356,2.6182,2.6356,6100.0],["1996-05-09",2.6356,2.6531,2.6356,2.6531,3900.0],["1996-05-10",2.6706,2.688,2.6531,2.688,4600.0],["1996-05-13",2.6706,2.688,2.6531,2.688,2600.0],["1996-05-14",2.6706,2.688,2.6706,2.688,3700.0],["1996-05-15",2.6705,2.7578,2.6705,2.7404,9300.0],["1996-05-16",2.7578,2.7753,2.7404,2.7404,9700.0],["1996-05-17",2.7578,2.7753,2.7229,2.7229,19000.0],["1996-05-20",2.7229,2.7404,2.7055,2.7229,6200.0],["1996-05-21",2.7055,2.7404,2.7055,2.7229,8300.0],["1996-05-22",2.7055,2.7404,2.7055,2.7404,4100.0],["1996-05-23",2.7404,2.7404,2.7229,2.7229,2500.0],["1996-05-24",2.7229,2.7404,2.7229,2.7404,2200.0],["1996-05-28",2.7229,2.7753,2.7229,2.7404,18700.0],["1996-05-29",2.7229,2.7578,2.7229,2.7404,7200.0],["1996-05-30",2.7578,2.7578,2.7404,2.7404,2100.0],["1996-05-31",2.7229,2.7229,2.6706,2.7055,5500.0],["1996-06-03",2.7055,2.7229,2.688,2.7229,2100.0],["1996-06-04",2.7404,2.7578,2.7404,2.7578,2100.0],["1996-06-05",2.7578,2.7578,2.7229,2.7404,2800.0],["1996-06-06",2.7404,2.7578,2.7229,2.7578,3300.0],["1996-06-07",2.7229,2.7229,2.6531,2.6531,3000.0],["1996-06-10",2.6531,2.6531,2.6182,2.6182,6200.0],["1996-06-11",2.6356,2.6356,2.6182,2.6356,14500.0],["1996-06-12",2.6249,2.6964,2.6249,2.6606,10200.0],["1996-06-13",2.6606,2.6606,2.6249,2.6606,2800.0],["1996-06-14",2.6428,2.6785,2.6428,2.6606,5000.0],["1996-06-17",2.6428,2.6428,2.5714,2.5892,29400.0],["1996-06-18",2.6071,2.6428,2.6071,2.6249,4400.0],["1996-06-19",2.6249,2.6428,2.6071,2.6249,5800.0],["1996-06-20",2.6249,2.6249,2.6071,2.6071,8300.0],["1996-06-21",2.6249,2.6428,2.6071,2.6428,7400.0],["1996-06-24",2.6964,2.6964,2.6606,2.6964,9900.0],["1996-06-25",2.6964,2.6964,2.6606,2.6964,15800.0],["1996-06-26",2.6785,2.6964,2.6785,2.6785,3000.0],["1996-06-27",2.6964,2.6964,2.6606,2.6785,6900.0],["1996-06-28",2.6785,2.6785,2.6428,2.6428,12800.0],["1996-07-01",2.6606,2.7142,2.6428,2.6964,8000.0],["1996-07-02",2.6964,2.6964,2.6785,2.6785,5900.0],["1996-07-03",2.6964,2.6964,2.6964,2.6964,7200.0],["1996-07-05",2.6964,2.7142,2.6785,2.7142,14000.0],["1996-07-08",2.7142,2.7142,2.6964,2.7142,1700.0],["1996-07-09",2.6964,2.7142,2.6785,2.6785,4200.0],["1996-07-10",2.6606,2.6964,2.6606,2.6964,7500.0],["1996-07-11",2.6785,2.6964,2.6428,2.6785,6700.0],["1996-07-12",2.6964,2.7142,2.6785,2.6785,8700.0],["1996-07-15",2.6785,2.6964,2.6606,2.6964,6200.0],["1996-07-16",2.6964,2.7321,2.6964,2.6964,9900.0],["1996-07-17",2.7142,2.7321,2.7142,2.7321,4100.0],["1996-07-18",2.6964,2.7321,2.6964,2.6964,5300.0],["1996-07-19",2.6785,2.7321,2.6785,2.7321,6200.0],["1996-07-22",2.7321,2.7321,2.7321,2.7321,2500.0],["1996-07-23",2.7321,2.7678,2.7321,2.7678,4000.0],["1996-07-24",2.7678,2.7678,2.7321,2.7499,2200.0],["1996-07-25",2.7499,2.7499,2.7142,2.7321,2700.0],["1996-07-26",2.7499,2.7499,2.6964,2.7321,10800.0],["1996-07-29",2.7142,2.7856,2.7142,2.7499,5200.0],["1996-07-30",2.7678,2.8213,2.7678,2.8213,2400.0],["1996-07-31",2.8035,2.8571,2.8035,2.8213,9200.0],["1996-08-01",2.8392,2.8392,2.7499,2.7856,13500.0],["1996-08-02",2.8035,2.8035,2.7678,2.7856,10000.0],["1996-08-05",2.8035,2.8392,2.7856,2.8035,6900.0],["1996-08-06",2.8213,2.8392,2.8213,2.8213,3700.0],["1996-08-07",2.8213,2.8392,2.8035,2.8213,5000.0],["1996-08-08",2.8213,2.8213,2.8213,2.8213,3700.0],["1996-08-09",2.8035,2.8213,2.8035,2.8035,19500.0],["1996-08-12",2.8213,2.8392,2.8213,2.8392,800.0],["1996-08-13",2.8392,2.8392,2.8392,2.8392,3700.0],["1996-08-14",2.8392,2.8392,2.8213,2.8213,2300.0],["1996-08-15",2.8213,2.8213,2.8035,2.8035,17300.0],["1996-08-16",2.7678,2.7856,2.7678,2.7856,4000.0],["1996-08-19",2.7856,2.7856,2.7678,2.7856,4200.0],["1996-08-20",2.7856,2.7856,2.7321,2.7321,2600.0],["1996-08-21",2.7321,2.7678,2.7321,2.7499,5600.0],["1996-08-22",2.7321,2.7499,2.7142,2.7499,3700.0],["1996-08-23",2.7678,2.7678,2.7321,2.7321,3200.0],["1996-08-26",2.7321,2.7499,2.7321,2.7321,2600.0],["1996-08-27",2.7499,2.7499,2.7499,2.7499,3100.0],["1996-08-28",2.7321,2.7678,2.7142,2.7142,5700.0],["1996-08-29",2.7321,2.7321,2.6785,2.6964,5000.0],["1996-08-30",2.6964,2.7142,2.6785,2.6964,10000.0],["1996-09-03",2.6964,2.7321,2.6964,2.7321,12500.0],["1996-09-04",2.7321,2.7499,2.7321,2.7499,1300.0],["1996-09-05",2.7321,2.7499,2.7321,2.7321,17600.0],["1996-09-06",2.7321,2.7321,2.7142,2.7321,7800.0],["1996-09-09",2.7321,2.7499,2.6964,2.7142,7900.0],["1996-09-10",2.7142,2.7142,2.6964,2.7142,9200.0],["1996-09-11",2.6964,2.7321,2.6964,2.7321,14200.0],["1996-09-12",2.7211,2.7211,2.7028,2.7211,3800.0],["1996-09-13",2.7211,2.7394,2.7028,2.7211,21900.0],["1996-09-16",2.7028,2.7211,2.6846,2.6846,16500.0],["1996-09-17",2.6663,2.7028,2.6663,2.7028,8900.0],["1996-09-18",2.7028,2.7211,2.7028,2.7211,2500.0],["1996-09-19",2.7211,2.7211,2.7028,2.7028,18900.0],["1996-09-20",2.7028,2.7211,2.7028,2.7211,3400.0],["1996-09-23",2.7211,2.7211,2.7028,2.7211,5600.0],["1996-09-24",2.7211,2.7211,2.7028,2.7211,4700.0],["1996-09-25",2.7211,2.7211,2.7028,2.7211,6100.0],["1996-09-26",2.7211,2.7211,2.6846,2.7028,5900.0],["1996-09-27",2.7028,2.7028,2.6846,2.6846,2500.0],["1996-09-30",2.7028,2.7211,2.6846,2.6846,5600.0],["1996-10-01",2.7028,2.7028,2.6846,2.7028,2400.0],["1996-10-02",2.7028,2.7028,2.6663,2.7028,1900.0],["1996-10-03",2.7028,2.7211,2.7028,2.7028,14500.0],["1996-10-04",2.7211,2.7211,2.7028,2.7028,1600.0],["1996-10-07",2.7211,2.7211,2.6846,2.7028,40700.0],["1996-10-08",2.7211,2.7211,2.7028,2.7028,8900.0],["1996-10-09",2.7211,2.7211,2.7028,2.7211,8800.0],["1996-10-10",2.7028,2.7211,2.7028,2.7211,10400.0],["1996-10-11",2.7211,2.7211,2.7028,2.7028,3300.0],["1996-10-14",2.7028,2.7211,2.7028,2.7211,4300.0],["1996-10-15",2.7211,2.7211,2.6846,2.7028,35200.0],["1996-10-16",2.7028,2.7394,2.7028,2.7394,9600.0],["1996-10-17",2.7394,2.7576,2.7211,2.7394,16800.0],["1996-10-18",2.7394,2.8124,2.7394,2.7759,10500.0],["1996-10-21",2.7942,2.7942,2.7759,2.7942,13400.0],["1996-10-22",2.7759,2.8124,2.7759,2.7759,5300.0],["1996-10-23",2.7942,2.7942,2.7394,2.7394,3800.0],["1996-10-24",2.7394,2.7576,2.7211,2.7394,9100.0],["1996-10-25",2.7394,2.7394,2.7211,2.7394,8700.0],["1996-10-28",2.7211,2.7394,2.7211,2.7394,6700.0],["1996-10-29",2.7211,2.7576,2.7211,2.7576,4200.0],["1996-10-30",2.7576,2.7759,2.7394,2.7759,7700.0],["1996-10-31",2.7576,2.7942,2.7576,2.7942,5000.0],["1996-11-01",2.7759,2.8124,2.7759,2.7942,8400.0],["1996-11-04",2.7759,2.8489,2.7759,2.7759,8700.0],["1996-11-05",2.7942,2.7942,2.7759,2.7759,3400.0],["1996-11-06",2.7942,2.7942,2.7759,2.7759,10400.0],["1996-11-07",2.7759,2.8124,2.7759,2.8124,25500.0],["1996-11-08",2.8124,2.8124,2.7759,2.7942,5300.0],["1996-11-11",2.8124,2.8124,2.7942,2.8124,6600.0],["1996-11-12",2.7942,2.8307,2.7942,2.8124,9600.0],["1996-11-13",2.8307,2.8307,2.7942,2.8124,3900.0],["1996-11-14",2.8124,2.8124,2.7759,2.8124,5800.0],["1996-11-15",2.8124,2.8489,2.8124,2.8489,17300.0],["1996-11-18",2.8307,2.8307,2.7942,2.8124,10400.0],["1996-11-19",2.8124,2.8124,2.7942,2.8124,17100.0],["1996-11-20",2.8124,2.8124,2.7759,2.7942,9300.0],["1996-11-21",2.7759,2.8307,2.7759,2.8307,11400.0],["1996-11-22",2.8124,2.8489,2.8124,2.8124,6600.0],["1996-11-25",2.8307,2.8307,2.7759,2.7759,15800.0],["1996-11-26",2.7394,2.7942,2.7394,2.7942,12600.0],["1996-11-27",2.7942,2.7942,2.7759,2.7942,8100.0],["1996-11-29",2.7942,2.8307,2.7942,2.8307,20900.0],["1996-12-02",2.8124,2.8489,2.7759,2.7759,17000.0],["1996-12-03",2.7942,2.8489,2.7942,2.8307,11300.0],["1996-12-04",2.8307,2.922,2.8307,2.922,10400.0],["1996-12-05",2.9403,2.9768,2.9403,2.9585,7000.0],["1996-12-06",2.9585,2.9585,2.9037,2.922,29200.0],["1996-12-09",2.922,2.9585,2.922,2.9585,10500.0],["1996-12-10",2.9768,3.0133,2.9403,2.9585,15400.0],["1996-12-11",2.9768,2.995,2.9403,2.9585,10900.0],["1996-12-12",2.9846,2.9846,2.966,2.966,12900.0],["1996-12-13",2.9473,2.966,2.9287,2.966,6400.0],["1996-12-16",2.966,2.9846,2.9473,2.966,17900.0],["1996-12-17",2.9473,2.966,2.9287,2.966,6700.0],["1996-12-18",2.966,2.9846,2.9473,2.966,10300.0],["1996-12-19",2.9473,3.0033,2.9473,2.9846,17300.0],["1996-12-20",2.966,2.9846,2.966,2.9846,6700.0],["1996-12-23",2.966,2.966,2.9287,2.9287,7900.0],["1996-12-24",2.966,2.9846,2.9473,2.9846,3800.0],["1996-12-26",2.9846,3.0033,2.9473,3.0033,10800.0],["1996-12-27",3.0033,3.0219,2.9846,2.9846,9200.0],["1996-12-30",3.0033,3.0219,2.9846,2.9846,5900.0],["1996-12-31",3.0033,3.0593,3.0033,3.0593,7400.0],["1997-01-02",3.0966,3.0966,3.0219,3.0219,14400.0],["1997-01-03",3.0219,3.0406,3.0219,3.0219,7600.0],["1997-01-06",3.0219,3.0406,3.0219,3.0219,6000.0],["1997-01-07",3.0033,3.0219,2.966,2.9846,13800.0],["1997-01-08",2.9846,2.9846,2.966,2.966,12500.0],["1997-01-09",2.9846,2.9846,2.9473,2.966,14900.0],["1997-01-10",2.966,2.9846,2.9287,2.9473,12500.0],["1997-01-13",2.9473,2.9846,2.9473,2.966,3700.0],["1997-01-14",2.966,3.0033,2.966,2.9846,14500.0],["1997-01-15",2.9846,3.0219,2.9846,2.9846,12600.0],["1997-01-16",3.0033,3.0033,2.966,2.9846,11500.0],["1997-01-17",3.0033,3.0033,2.9846,3.0033,8400.0],["1997-01-20",2.9846,3.0033,2.9846,3.0033,14700.0],["1997-01-21",2.9846,3.0033,2.966,3.0033,18800.0],["1997-01-22",2.9846,3.0033,2.9846,3.0033,9100.0],["1997-01-23",3.0033,3.0033,2.9846,2.9846,11600.0],["1997-01-24",2.9846,3.0033,2.966,2.9846,10900.0],["1997-01-27",2.966,3.0033,2.966,2.9846,24300.0],["1997-01-28",3.0033,3.0033,2.966,3.0033,6900.0],["1997-01-29",2.9846,3.0033,2.9846,2.9846,7100.0],["1997-01-30",2.9846,3.0033,2.966,2.966,5700.0],["1997-01-31",2.9846,3.0033,2.9473,2.9473,24000.0],["1997-02-03",2.9473,2.9846,2.9473,2.9846,11900.0],["1997-02-04",2.9846,3.0033,2.966,2.9846,8900.0],["1997-02-05",2.966,2.9846,2.966,2.966,4500.0],["1997-02-06",2.966,2.9846,2.966,2.9846,6200.0],["1997-02-07",2.9846,2.9846,2.966,2.966,5300.0],["1997-02-10",2.9846,3.0033,2.9846,3.0033,3800.0],["1997-02-11",3.0033,3.0033,3.0033,3.0033,3100.0],["1997-02-12",3.0219,3.0219,3.0033,3.0219,17700.0],["1997-02-13",3.0219,3.0219,3.0033,3.0033,18800.0],["1997-02-14",3.0219,3.0406,3.0033,3.0033,21000.0],["1997-02-18",3.0033,3.0406,3.0033,3.0406,19500.0],["1997-02-19",3.0406,3.0406,3.0219,3.0406,25400.0],["1997-02-20",3.0406,3.0593,3.0406,3.0406,11000.0],["1997-02-21",3.0593,3.0966,3.0406,3.0966,30200.0],["1997-02-24",3.0966,3.0966,3.0779,3.0966,10300.0],["1997-02-25",3.0779,3.1152,3.0779,3.0966,11800.0],["1997-02-26",3.0966,3.1339,3.0966,3.1152,9400.0],["1997-02-27",3.0966,3.1152,3.0779,3.0966,10100.0],["1997-02-28",3.0966,3.1152,3.0966,3.1152,9200.0],["1997-03-03",3.0966,3.1152,3.0966,3.0966,5600.0],["1997-03-04",3.0966,3.1898,3.0966,3.1525,25900.0],["1997-03-05",3.1712,3.1898,3.1712,3.1898,12400.0],["1997-03-06",3.1898,3.1898,3.1525,3.1898,15400.0],["1997-03-07",3.1898,3.2271,3.1712,3.2271,17500.0],["1997-03-10",3.2085,3.3018,3.1712,3.3018,26500.0],["1997-03-11",3.2831,3.3391,3.2831,3.3391,20900.0],["1997-03-12",3.3204,3.3204,3.3018,3.3204,36800.0],["1997-03-13",3.2329,3.347,3.2329,3.2519,16600.0],["1997-03-14",3.2329,3.309,3.2329,3.271,7900.0],["1997-03-17",3.2519,3.2519,3.1949,3.1949,10100.0],["1997-03-18",3.1759,3.1949,3.1569,3.1949,16200.0],["1997-03-19",3.2329,3.2329,3.1378,3.1569,9700.0],["1997-03-20",3.1378,3.1569,3.0998,3.1378,11700.0],["1997-03-21",3.1378,3.1569,3.1188,3.1569,11400.0],["1997-03-24",3.1569,3.1569,3.1378,3.1378,3400.0],["1997-03-25",3.1569,3.1569,3.1188,3.1378,13300.0],["1997-03-26",3.1378,3.1569,3.1378,3.1569,11100.0],["1997-03-27",3.1569,3.1569,3.0808,3.0808,5800.0],["1997-03-31",3.0998,3.1188,3.0237,3.0428,10700.0],["1997-04-01",3.0618,3.0998,3.0428,3.0428,7300.0],["1997-04-02",3.0618,3.0618,3.0237,3.0428,6400.0],["1997-04-03",3.0428,3.0618,2.9667,2.9857,15500.0],["1997-04-04",2.9857,3.0237,2.9667,2.9857,8400.0],["1997-04-07",3.0047,3.0047,2.9667,2.9857,5800.0],["1997-04-08",2.9667,2.9857,2.8526,2.8526,23100.0],["1997-04-09",2.8716,2.9096,2.8526,2.9096,23100.0],["1997-04-10",2.9096,2.9287,2.9096,2.9287,15500.0],["1997-04-11",2.9287,2.9287,2.8716,2.9096,10200.0],["1997-04-14",2.8906,2.8906,2.7955,2.8145,24200.0],["1997-04-15",2.8145,2.8716,2.8145,2.8336,22600.0],["1997-04-16",2.8145,2.8906,2.8145,2.8906,16500.0],["1997-04-17",2.8906,2.9287,2.8906,2.9287,10400.0],["1997-04-18",2.9477,2.9477,2.9096,2.9287,5300.0],["1997-04-21",2.9287,2.9287,2.8906,2.8906,2900.0],["1997-04-22",2.9096,2.9287,2.8906,2.9287,3700.0],["1997-04-23",2.9096,2.9857,2.9096,2.9287,10400.0],["1997-04-24",2.9096,2.9287,2.9096,2.9287,4100.0],["1997-04-25",2.9287,2.9287,2.9096,2.9096,1100.0],["1997-04-28",2.9096,2.9096,2.8716,2.8716,5900.0],["1997-04-29",2.8906,2.9287,2.8716,2.9096,13800.0],["1997-04-30",2.9287,2.9287,2.8906,2.8906,13500.0],["1997-05-01",2.8906,2.9096,2.8716,2.8906,17300.0],["1997-05-02",2.8906,2.8906,2.8716,2.8716,17000.0],["1997-05-05",2.8906,2.8906,2.8716,2.8906,19000.0],["1997-05-06",2.8906,2.8906,2.8716,2.8906,8300.0],["1997-05-07",2.8906,2.8906,2.8716,2.8716,8900.0],["1997-05-08",2.8906,2.8906,2.8716,2.8716,12900.0],["1997-05-09",2.8906,2.8906,2.8716,2.8906,9000.0],["1997-05-12",2.8906,2.8906,2.8716,2.8906,7800.0],["1997-05-13",2.8716,2.8906,2.8716,2.8906,9900.0],["1997-05-14",2.8906,2.8906,2.8716,2.8906,6100.0],["1997-05-15",2.8716,2.8906,2.8716,2.8716,9200.0],["1997-05-16",2.8906,2.8906,2.8716,2.8906,7000.0],["1997-05-19",2.8906,2.8906,2.8716,2.8906,23200.0],["1997-05-20",2.8906,2.8906,2.8716,2.8906,5700.0],["1997-05-21",2.8906,2.8906,2.8526,2.8716,18600.0],["1997-05-22",2.8716,2.8906,2.8716,2.8716,15200.0],["1997-05-23",2.8906,2.8906,2.8716,2.8906,11900.0],["1997-05-27",2.8906,2.8906,2.8526,2.8716,20900.0],["1997-05-28",2.8716,2.8716,2.8526,2.8526,5000.0],["1997-05-29",2.8716,2.9096,2.8716,2.8906,4000.0],["1997-05-30",2.8906,2.9477,2.8906,2.9287,12500.0],["1997-06-02",2.9477,2.9857,2.9287,2.9857,11200.0],["1997-06-03",3.0047,3.0428,3.0047,3.0428,33000.0],["1997-06-04",3.0428,3.0428,3.0237,3.0237,3700.0],["1997-06-05",3.0237,3.0428,3.0237,3.0428,1500.0],["1997-06-06",3.0428,3.0428,3.0047,3.0428,9000.0],["1997-06-09",3.0237,3.0428,3.0237,3.0428,21200.0],["1997-06-10",3.0428,3.0428,3.0047,3.0047,7900.0],["1997-06-11",3.0237,3.0237,2.9477,3.0237,16900.0],["1997-06-12",2.9926,3.0121,2.9732,2.9926,5300.0],["1997-06-13",3.0121,3.0509,3.0121,3.0509,201600.0],["1997-06-16",3.0315,3.0315,3.0121,3.0121,10400.0],["1997-06-17",3.0509,3.0898,3.0121,3.0315,17600.0],["1997-06-18",3.0121,3.0509,2.9732,3.0121,14800.0],["1997-06-19",3.0315,3.0315,2.9343,2.9538,19100.0],["1997-06-20",2.9343,2.9538,2.876,2.876,45600.0],["1997-06-23",2.8955,2.9538,2.876,2.8955,33800.0],["1997-06-24",2.876,2.9149,2.876,2.9149,18200.0],["1997-06-25",2.9149,2.9538,2.9149,2.9343,19200.0],["1997-06-26",2.9538,2.9732,2.9343,2.9343,9800.0],["1997-06-27",2.9343,2.9441,2.9246,2.9441,7900.0],["1997-06-30",2.9441,2.9441,2.9149,2.9441,25900.0],["1997-07-01",2.9441,2.9538,2.9246,2.9441,20200.0],["1997-07-02",2.9441,2.9635,2.9246,2.9538,81100.0],["1997-07-03",2.9732,2.9926,2.9538,2.9538,9700.0],["1997-07-07",2.9635,2.9732,2.9441,2.9538,12600.0],["1997-07-08",2.9538,2.9926,2.9538,2.9732,7100.0],["1997-07-09",2.9926,3.0121,2.9732,3.0121,12800.0],["1997-07-10",2.9926,3.0509,2.9829,3.0509,8400.0],["1997-07-11",3.0607,3.0898,3.0412,3.0898,13800.0],["1997-07-14",3.0995,3.0995,3.0704,3.0801,10200.0],["1997-07-15",3.0801,3.0898,3.0509,3.0898,8400.0],["1997-07-16",3.0995,3.1092,3.0898,3.1092,8500.0],["1997-07-17",3.0704,3.1092,3.0704,3.0704,12400.0],["1997-07-18",3.0704,3.0995,3.0315,3.0801,10400.0],["1997-07-21",3.0801,3.0801,3.0024,3.0412,11900.0],["1997-07-22",3.0218,3.0995,3.0121,3.0995,18100.0],["1997-07-23",3.1092,3.1967,3.0995,3.1967,13300.0],["1997-07-24",3.1578,3.1578,3.1384,3.1481,12800.0],["1997-07-25",3.1481,3.1578,3.1287,3.1481,7900.0],["1997-07-28",3.1481,3.1481,3.119,3.1481,7300.0],["1997-07-29",3.1287,3.1481,3.119,3.1384,7400.0],["1997-07-30",3.1384,3.1481,2.9732,3.0024,33000.0],["1997-07-31",3.0218,3.0509,2.9926,3.0024,37200.0],["1997-08-01",3.0218,3.0509,3.0121,3.0509,21500.0],["1997-08-04",3.0704,3.0704,3.0412,3.0704,13300.0],["1997-08-05",3.0509,3.255,3.0509,3.2453,25700.0],["1997-08-06",3.2161,3.2161,3.1384,3.1384,69500.0],["1997-08-07",3.119,3.1578,3.0995,3.1287,14900.0],["1997-08-08",3.1481,3.2161,3.1384,3.1578,18100.0],["1997-08-11",3.1481,3.1481,3.119,3.119,6400.0],["1997-08-12",3.1384,3.1384,3.0995,3.0995,11100.0],["1997-08-13",3.0995,3.1092,3.0509,3.0704,11900.0],["1997-08-14",3.0704,3.0704,2.9829,3.0024,12800.0],["1997-08-15",3.0121,3.0509,3.0121,3.0509,5700.0],["1997-08-18",3.0509,3.0607,3.0509,3.0607,8100.0],["1997-08-19",3.0607,3.0704,3.0024,3.0509,28300.0],["1997-08-20",3.0704,3.0898,3.0509,3.0509,26400.0],["1997-08-21",3.0121,3.0412,3.0024,3.0412,10600.0],["1997-08-22",3.0121,3.0121,2.9635,2.9732,30300.0],["1997-08-25",2.9829,3.0509,2.9829,3.0315,12600.0],["1997-08-26",3.0412,3.0704,3.0412,3.0509,19200.0],["1997-08-27",3.0704,3.0704,3.0315,3.0412,5800.0],["1997-08-28",3.0218,3.0898,3.0024,3.0801,18700.0],["1997-08-29",3.0898,3.0898,3.0704,3.0704,4800.0],["1997-09-02",3.0704,3.0898,3.0704,3.0898,26300.0],["1997-09-03",3.0898,3.1384,3.0898,3.1287,24300.0],["1997-09-04",3.1092,3.1481,3.1092,3.1481,6400.0],["1997-09-05",3.1481,3.1675,3.1287,3.1384,13500.0],["1997-09-08",3.1481,3.2161,3.1481,3.2161,18900.0],["1997-09-09",3.2258,3.2453,3.2064,3.2064,15200.0],["1997-09-10",3.2064,3.2453,3.2064,3.2258,14800.0],["1997-09-11",3.2437,3.2735,3.2239,3.2635,8800.0],["1997-09-12",3.2437,3.3231,3.2338,3.2933,16700.0],["1997-09-15",3.2735,3.3528,3.2735,3.333,599700.0],["1997-09-16",3.3429,3.3627,3.3131,3.3528,8400.0],["1997-09-17",3.3627,3.4024,3.3528,3.3925,15200.0],["1997-09-18",3.3925,3.3925,3.3528,3.3528,4300.0],["1997-09-19",3.333,3.3726,3.333,3.333,7800.0],["1997-09-22",3.3528,3.4024,3.3528,3.3925,10300.0],["1997-09-23",3.3528,3.452,3.3528,3.4024,14500.0],["1997-09-24",3.4024,3.4123,3.3726,3.3726,3700.0],["1997-09-25",3.3826,3.3826,3.333,3.3627,8500.0],["1997-09-26",3.3627,3.3726,3.333,3.3627,8300.0],["1997-09-29",3.3429,3.4222,3.333,3.4123,9800.0],["1997-09-30",3.4322,3.4322,3.4024,3.4123,3700.0],["1997-10-01",3.4322,3.452,3.4123,3.4421,11300.0],["1997-10-02",3.4421,3.4421,3.4222,3.4322,3700.0],["1997-10-03",3.4421,3.4421,3.4222,3.4322,3300.0],["1997-10-06",3.4322,3.452,3.4322,3.4421,6600.0],["1997-10-07",3.4421,3.452,3.3925,3.4421,10300.0],["1997-10-08",3.4322,3.4322,3.3726,3.3726,5400.0],["1997-10-09",3.3726,3.4421,3.3726,3.4123,12200.0],["1997-10-10",3.4322,3.4421,3.4123,3.4421,2800.0],["1997-10-13",3.4222,3.4222,3.2933,3.3528,10300.0],["1997-10-14",3.3726,3.3726,3.2933,3.333,4900.0],["1997-10-15",3.3131,3.3231,3.2536,3.2536,29500.0],["1997-10-16",3.2139,3.3131,3.2139,3.2338,13100.0],["1997-10-17",3.2139,3.2338,3.1544,3.1941,11500.0],["1997-10-20",3.1941,3.2735,3.1941,3.2536,20700.0],["1997-10-21",3.2338,3.2834,3.2338,3.2735,6200.0],["1997-10-22",3.2635,3.2834,3.2635,3.2834,3100.0],["1997-10-23",3.2834,3.2933,3.2834,3.2834,2100.0],["1997-10-24",3.2834,3.3231,3.2834,3.3231,1900.0],["1997-10-27",3.3032,3.333,3.3032,3.3231,6500.0],["1997-10-28",3.3032,3.3032,3.2338,3.2933,16900.0],["1997-10-29",3.3032,3.3032,3.2239,3.2635,5100.0],["1997-10-30",3.2834,3.3231,3.2834,3.3032,4300.0],["1997-10-31",3.2834,3.3231,3.2834,3.2933,4600.0],["1997-11-03",3.2933,3.3231,3.2933,3.3231,5500.0],["1997-11-04",3.3429,3.3429,3.3032,3.3032,3900.0],["1997-11-05",3.3032,3.3032,3.1941,3.2239,10600.0],["1997-11-06",3.2437,3.2536,3.2239,3.2239,22400.0],["1997-11-07",3.2338,3.2933,3.1941,3.2735,11200.0],["1997-11-10",3.2536,3.2536,3.2139,3.2437,4900.0],["1997-11-11",3.2437,3.2536,3.1743,3.204,20700.0],["1997-11-12",3.1941,3.204,3.1643,3.1842,5500.0],["1997-11-13",3.1842,3.2834,3.1842,3.2635,10200.0],["1997-11-14",3.2834,3.2834,3.2536,3.2735,8200.0],["1997-11-17",3.2735,3.3131,3.2735,3.2834,7400.0],["1997-11-18",3.2834,3.333,3.2635,3.333,7500.0],["1997-11-19",3.3231,3.3528,3.2635,3.2933,6100.0],["1997-11-20",3.3131,3.3131,3.2735,3.2735,3300.0],["1997-11-21",3.3131,3.333,3.2635,3.3131,7900.0],["1997-11-24",3.3032,3.333,3.2139,3.2735,17900.0],["1997-11-25",3.2536,3.2635,3.2437,3.2536,1600.0],["1997-11-26",3.2735,3.333,3.2735,3.333,5300.0],["1997-11-28",3.333,3.3429,3.3131,3.3231,2200.0],["1997-12-01",3.3429,3.3429,3.333,3.3429,3500.0],["1997-12-02",3.3627,3.3627,3.3231,3.333,7200.0],["1997-12-03",3.333,3.3528,3.3231,3.3429,8500.0],["1997-12-04",3.3429,3.3627,3.333,3.3627,8400.0],["1997-12-05",3.3627,3.3627,3.3231,3.333,7900.0],["1997-12-08",3.333,3.3627,3.333,3.3627,17800.0],["1997-12-09",3.3627,3.3627,3.3032,3.3131,10200.0],["1997-12-10",3.3032,3.333,3.3032,3.3231,12500.0],["1997-12-11",3.333,3.3528,3.333,3.3528,1600.0],["1997-12-12",3.3627,3.3925,3.3627,3.3826,13300.0],["1997-12-15",3.3603,3.3704,3.2895,3.3097,11800.0],["1997-12-16",3.2996,3.3097,3.2692,3.2996,145900.0],["1997-12-17",3.2793,3.2996,3.2591,3.2793,17600.0],["1997-12-18",3.2793,3.3097,3.2692,3.2793,8100.0],["1997-12-19",3.2591,3.3603,3.249,3.3502,12600.0],["1997-12-22",3.3502,3.3907,3.3502,3.3805,15300.0],["1997-12-23",3.3805,3.4919,3.3805,3.4818,12800.0],["1997-12-24",3.4818,3.4919,3.3704,3.3704,7900.0],["1997-12-26",3.3805,3.4413,3.3805,3.4109,7100.0],["1997-12-29",3.4413,3.5526,3.4413,3.5425,10600.0],["1997-12-30",3.5425,3.5425,3.5222,3.5425,5000.0],["1997-12-31",3.5526,3.5526,3.5121,3.5425,5500.0],["1998-01-02",3.5425,3.5627,3.5324,3.5526,91700.0],["1998-01-05",3.5627,3.6437,3.5425,3.6437,23400.0],["1998-01-06",3.6437,3.6437,3.5729,3.5931,17500.0],["1998-01-07",3.583,3.6032,3.583,3.6032,2700.0],["1998-01-08",3.6032,3.6032,3.502,3.5121,14300.0],["1998-01-09",3.502,3.5121,3.4919,3.4919,13000.0],["1998-01-12",3.4818,3.4919,3.4413,3.4919,14700.0],["1998-01-13",3.4818,3.4919,3.4818,3.4919,2600.0],["1998-01-14",3.4615,3.4818,3.4615,3.4818,5900.0],["1998-01-15",3.4818,3.4919,3.421,3.4919,14300.0],["1998-01-16",3.5324,3.5627,3.5121,3.5526,14000.0],["1998-01-20",3.5222,3.5627,3.502,3.5425,7600.0],["1998-01-21",3.5222,3.5222,3.4919,3.4919,12500.0],["1998-01-22",3.4919,3.5729,3.4919,3.5729,5000.0],["1998-01-23",3.5729,3.5729,3.4716,3.4716,10800.0],["1998-01-26",3.4716,3.4818,3.3805,3.4008,19400.0],["1998-01-27",3.421,3.5425,3.4008,3.5425,22100.0],["1998-01-28",3.5425,3.5627,3.5324,3.5526,11400.0],["1998-01-29",3.5729,3.5729,3.5324,3.5627,4700.0],["1998-01-30",3.5627,3.5729,3.5222,3.5627,12900.0],["1998-02-02",3.5425,3.5729,3.5425,3.5627,6500.0],["1998-02-03",3.5627,3.5627,3.5121,3.5121,7700.0],["1998-02-04",3.5222,3.5627,3.5222,3.5324,11600.0],["1998-02-05",3.5121,3.5526,3.5121,3.5222,10600.0],["1998-02-06",3.5425,3.5425,3.4615,3.5324,14800.0],["1998-02-09",3.5324,3.5324,3.4818,3.4818,7400.0],["1998-02-10",3.502,3.5526,3.502,3.5425,10500.0],["1998-02-11",3.5324,3.5324,3.5222,3.5324,2000.0],["1998-02-12",3.5526,3.5526,3.5222,3.5222,3700.0],["1998-02-13",3.5425,3.5526,3.5222,3.5526,9400.0],["1998-02-17",3.5324,3.5526,3.5121,3.5324,6700.0],["1998-02-18",3.5222,3.5324,3.5222,3.5222,3000.0],["1998-02-19",3.5324,3.5324,3.5121,3.5121,6700.0],["1998-02-20",3.5324,3.5425,3.5121,3.5324,6200.0],["1998-02-23",3.5222,3.5222,3.4919,3.5121,4800.0],["1998-02-24",3.502,3.5222,3.502,3.502,3100.0],["1998-02-25",3.5121,3.5222,3.4919,3.4919,10600.0],["1998-02-26",3.502,3.5222,3.4818,3.5121,5900.0],["1998-02-27",3.5121,3.5222,3.4716,3.5121,11600.0],["1998-03-02",3.4919,3.5222,3.4818,3.502,10400.0],["1998-03-03",3.4818,3.5121,3.4818,3.4919,4900.0],["1998-03-04",3.4919,3.5121,3.4919,3.5121,3300.0],["1998-03-05",3.4919,3.5222,3.4615,3.4716,9900.0],["1998-03-06",3.4818,3.5627,3.4818,3.5121,25700.0],["1998-03-09",3.5324,3.5526,3.5324,3.5526,7000.0],["1998-03-10",3.5526,3.5627,3.5324,3.5324,14900.0],["1998-03-11",3.5526,3.583,3.5222,3.5627,21200.0],["1998-03-12",3.5623,3.5933,3.5313,3.552,13300.0],["1998-03-13",3.5726,3.583,3.5417,3.583,11800.0],["1998-03-16",3.5623,3.5623,3.49,3.49,9300.0],["1998-03-17",3.4797,3.5313,3.4591,3.5107,9000.0],["1998-03-18",3.49,3.5107,3.49,3.5107,3100.0],["1998-03-19",3.5107,3.521,3.5107,3.521,700.0],["1998-03-20",3.5107,3.583,3.5107,3.5623,9500.0],["1998-03-23",3.583,3.6036,3.5623,3.5726,10300.0],["1998-03-24",3.5623,3.5623,3.5623,3.5623,2300.0],["1998-03-25",3.552,3.5726,3.5417,3.5417,5900.0],["1998-03-26",3.5417,3.583,3.49,3.583,14400.0],["1998-03-27",3.583,3.583,3.552,3.552,2800.0],["1998-03-30",3.5726,3.583,3.5623,3.5726,7500.0],["1998-03-31",3.583,3.583,3.5417,3.5726,6600.0],["1998-04-01",3.583,3.5933,3.521,3.5313,8500.0],["1998-04-02",3.521,3.521,3.4797,3.49,10500.0],["1998-04-03",3.4694,3.4797,3.4487,3.4591,11500.0],["1998-04-06",3.4487,3.4487,3.3352,3.3661,31800.0],["1998-04-07",3.3558,3.3661,3.2835,3.3248,35700.0],["1998-04-08",3.3145,3.3558,3.3145,3.3352,9400.0],["1998-04-09",3.3352,3.3765,3.3352,3.3455,9000.0],["1998-04-13",3.3455,3.3455,3.2939,3.3145,8500.0],["1998-04-14",3.3145,3.3558,3.2939,3.2939,9100.0],["1998-04-15",3.3042,3.3455,3.3042,3.3145,7700.0],["1998-04-16",3.3145,3.3661,3.3042,3.3455,15100.0],["1998-04-17",3.3352,3.3455,3.3145,3.3145,9600.0],["1998-04-20",3.3145,3.3558,3.3145,3.3455,9600.0],["1998-04-21",3.3352,3.3661,3.3248,3.3661,6800.0],["1998-04-22",3.3558,3.3558,3.3248,3.3455,5400.0],["1998-04-23",3.3661,3.3661,3.3145,3.3352,9300.0],["1998-04-24",3.3145,3.3558,3.3145,3.3558,6600.0],["1998-04-27",3.3558,3.3558,3.3248,3.3248,18600.0],["1998-04-28",3.3558,3.3558,3.3042,3.3042,52000.0],["1998-04-29",3.3248,3.3352,3.2732,3.3145,8500.0],["1998-04-30",3.3145,3.3455,3.3145,3.3145,6200.0],["1998-05-01",3.3352,3.3455,3.3042,3.3352,8600.0],["1998-05-04",3.3352,3.3455,3.3042,3.3145,50400.0],["1998-05-05",3.3145,3.3455,3.2939,3.3455,12800.0],["1998-05-06",3.3352,3.3352,3.3042,3.3042,8400.0],["1998-05-07",3.3042,3.3248,3.2835,3.2939,52900.0],["1998-05-08",3.3145,3.3145,3.2422,3.2422,25700.0],["1998-05-11",3.2422,3.2525,3.2216,3.2525,30400.0],["1998-05-12",3.2525,3.2939,3.2422,3.2835,58700.0],["1998-05-13",3.2939,3.2939,3.2835,3.2939,20600.0],["1998-05-14",3.2732,3.2939,3.2732,3.2835,44700.0],["1998-05-15",3.3042,3.4384,3.3042,3.4384,86500.0],["1998-05-18",3.4178,3.5004,3.3661,3.49,47400.0],["1998-05-19",3.49,3.5004,3.4694,3.4694,7100.0],["1998-05-20",3.4487,3.4591,3.4281,3.4384,3800.0],["1998-05-21",3.4487,3.4487,3.3971,3.4074,4200.0],["1998-05-22",3.3971,3.4074,3.3352,3.3455,7700.0],["1998-05-26",3.3455,3.3661,3.3248,3.3455,11500.0],["1998-05-27",3.3352,3.3455,3.2939,3.2939,11100.0],["1998-05-28",3.2732,3.2732,3.2422,3.2422,33500.0],["1998-05-29",3.2525,3.2939,3.2009,3.2319,21400.0],["1998-06-01",3.2525,3.3455,3.2319,3.3455,27900.0],["1998-06-02",3.3455,3.3455,3.2835,3.3145,8000.0],["1998-06-03",3.2939,3.3661,3.2939,3.3352,9700.0],["1998-06-04",3.3042,3.3248,3.2939,3.3042,18500.0],["1998-06-05",3.3042,3.3352,3.3042,3.3248,7300.0],["1998-06-08",3.3145,3.3248,3.2939,3.2939,18500.0],["1998-06-09",3.3042,3.3145,3.2939,3.3042,18600.0],["1998-06-10",3.3042,3.3042,3.2939,3.3042,14200.0],["1998-06-11",3.3249,3.3249,3.2721,3.2932,12800.0],["1998-06-12",3.2932,3.2932,3.2826,3.2932,16900.0],["1998-06-15",3.2826,3.2932,3.2721,3.2932,5600.0],["1998-06-16",3.2826,3.2932,3.2721,3.2721,16000.0],["1998-06-17",3.2721,3.3143,3.2615,3.2615,17000.0],["1998-06-18",3.2404,3.2721,3.1876,3.1876,20800.0],["1998-06-19",3.156,3.1876,3.156,3.1771,15700.0],["1998-06-22",3.1665,3.1982,3.1665,3.1982,11300.0],["1998-06-23",3.1982,3.251,3.1982,3.2299,16500.0],["1998-06-24",3.2404,3.251,3.1982,3.1982,29400.0],["1998-06-25",3.2299,3.3143,3.2299,3.2721,24400.0],["1998-06-26",3.2826,3.2932,3.2299,3.2299,6800.0],["1998-06-29",3.2299,3.2404,3.2088,3.2193,15700.0],["1998-06-30",3.2299,3.3776,3.2299,3.3776,68700.0],["1998-07-01",3.3988,3.3988,3.2721,3.3143,13700.0],["1998-07-02",3.2932,3.346,3.2721,3.346,8600.0],["1998-07-06",3.3565,3.3565,3.2615,3.2932,18700.0],["1998-07-07",3.3143,3.3565,3.2826,3.346,12400.0],["1998-07-08",3.3671,3.3671,3.3354,3.3671,8000.0],["1998-07-09",3.3671,3.4304,3.3249,3.3988,10800.0],["1998-07-10",3.3988,3.3988,3.3565,3.3776,6700.0],["1998-07-13",3.3565,3.3565,3.2615,3.2615,8700.0],["1998-07-14",3.2721,3.3249,3.2721,3.3249,5000.0],["1998-07-15",3.3354,3.3776,3.3354,3.3671,9500.0],["1998-07-16",3.3776,3.4093,3.3671,3.3882,9000.0],["1998-07-17",3.3671,3.4199,3.3671,3.4199,6200.0],["1998-07-20",3.3671,3.3988,3.3671,3.3776,5400.0],["1998-07-21",3.3776,3.3987,3.3565,3.3565,10600.0],["1998-07-22",3.3671,3.3671,3.346,3.346,10300.0],["1998-07-23",3.346,3.3671,3.3038,3.3249,7600.0],["1998-07-24",3.3038,3.3038,3.2932,3.2932,4700.0],["1998-07-27",3.2299,3.251,3.1771,3.251,15100.0],["1998-07-28",3.251,3.2615,3.2088,3.2404,12600.0],["1998-07-29",3.2193,3.2193,3.1349,3.1349,15600.0],["1998-07-30",3.156,3.2088,3.156,3.1982,22700.0],["1998-07-31",3.2088,3.2404,3.1982,3.2404,25200.0],["1998-08-03",3.1771,3.1982,3.1454,3.1876,15800.0],["1998-08-04",3.2193,3.2193,3.156,3.156,11000.0],["1998-08-05",3.1665,3.1665,3.061,3.0927,14800.0],["1998-08-06",3.1138,3.251,3.1138,3.2088,22700.0],["1998-08-07",3.2193,3.3354,3.2193,3.3249,9000.0],["1998-08-10",3.3038,3.3143,3.2721,3.3038,5000.0],["1998-08-11",3.3143,3.3143,3.2615,3.2615,3400.0],["1998-08-12",3.251,3.2615,3.2299,3.2299,3400.0],["1998-08-13",3.2299,3.2299,3.1454,3.1982,15600.0],["1998-08-14",3.2299,3.2299,3.2088,3.2193,18400.0],["1998-08-17",3.2404,3.2721,3.2088,3.251,5400.0],["1998-08-18",3.2615,3.2721,3.2193,3.251,8500.0],["1998-08-19",3.2721,3.2932,3.2721,3.2721,1700.0],["1998-08-20",3.251,3.2721,3.1982,3.251,8400.0],["1998-08-21",3.2404,3.2404,3.1665,3.1876,6400.0],["1998-08-24",3.1454,3.2088,3.0927,3.1032,17900.0],["1998-08-25",3.0927,3.1982,3.0927,3.1982,5300.0],["1998-08-26",3.1982,3.1982,3.1665,3.1665,5200.0],["1998-08-27",3.1771,3.2193,3.1665,3.1982,8100.0],["1998-08-28",3.2193,3.2299,3.1349,3.1349,12300.0],["1998-08-31",3.156,3.1771,3.0821,3.0927,21300.0],["1998-09-01",3.0821,3.1243,3.0504,3.1243,22600.0],["1998-09-02",3.1032,3.1771,3.1032,3.1771,10900.0],["1998-09-03",3.1665,3.2193,3.1665,3.1876,9900.0],["1998-09-04",3.1771,3.1982,3.1349,3.1454,3700.0],["1998-09-08",3.1665,3.1665,3.1243,3.1243,10900.0],["1998-09-09",3.1349,3.1349,3.1032,3.1243,6200.0],["1998-09-10",3.1349,3.1349,3.0821,3.1032,6600.0],["1998-09-11",3.1349,3.1349,3.1032,3.1243,16600.0],["1998-09-14",3.1356,3.1572,3.1248,3.1248,17000.0],["1998-09-15",3.1248,3.1464,3.1031,3.1356,8600.0],["1998-09-16",3.1464,3.1464,3.1464,3.1464,1900.0],["1998-09-17",3.1464,3.1788,3.1356,3.1788,10200.0],["1998-09-18",3.1896,3.2221,3.1031,3.1356,16000.0],["1998-09-21",3.1464,3.1788,3.1464,3.168,6000.0],["1998-09-22",3.168,3.2112,3.168,3.2004,33400.0],["1998-09-23",3.2221,3.2869,3.2221,3.2869,16900.0],["1998-09-24",3.2869,3.2869,3.2545,3.2869,5500.0],["1998-09-25",3.3086,3.3626,3.3086,3.3626,6700.0],["1998-09-28",3.3626,3.3626,3.2761,3.2761,1600.0],["1998-09-29",3.2977,3.3086,3.2761,3.2869,6200.0],["1998-09-30",3.2761,3.2761,3.2221,3.2221,6300.0],["1998-10-01",3.2653,3.2869,3.2653,3.2653,6700.0],["1998-10-02",3.2221,3.2977,3.2112,3.2977,8200.0],["1998-10-05",3.3086,3.3086,3.2869,3.2977,8200.0],["1998-10-06",3.2977,3.3086,3.2437,3.2653,19100.0],["1998-10-07",3.2653,3.2653,3.2437,3.2437,6800.0],["1998-10-08",3.2004,3.2221,3.168,3.2221,28000.0],["1998-10-09",3.2004,3.2004,3.1572,3.1896,6900.0],["1998-10-12",3.1788,3.2545,3.1788,3.2112,9100.0],["1998-10-13",3.1896,3.2112,3.168,3.1788,4300.0],["1998-10-14",3.168,3.1896,3.168,3.1788,4500.0],["1998-10-15",3.2437,3.2869,3.2221,3.2869,11300.0],["1998-10-16",3.2869,3.3086,3.2653,3.2977,8700.0],["1998-10-19",3.2977,3.3086,3.2437,3.2869,6800.0],["1998-10-20",3.2869,3.3734,3.2869,3.3734,6100.0],["1998-10-21",3.3518,3.3842,3.3518,3.3626,5300.0],["1998-10-22",3.3734,3.3734,3.3194,3.3302,12300.0],["1998-10-23",3.3194,3.3302,3.3194,3.3302,3700.0],["1998-10-26",3.3302,3.3302,3.2761,3.3086,8900.0],["1998-10-27",3.3086,3.3086,3.2653,3.2869,8500.0],["1998-10-28",3.2653,3.3086,3.2653,3.2977,4100.0],["1998-10-29",3.2977,3.3302,3.2977,3.3086,11500.0],["1998-10-30",3.3086,3.3951,3.3086,3.3842,9600.0],["1998-11-02",3.3734,3.4383,3.3734,3.3842,6500.0],["1998-11-03",3.3626,3.4383,3.3626,3.3951,2200.0],["1998-11-04",3.3734,3.3951,3.3734,3.3734,6800.0],["1998-11-05",3.3734,3.3842,3.3734,3.3734,12000.0],["1998-11-06",3.3951,3.3951,3.3734,3.3734,5000.0],["1998-11-09",3.4167,3.4167,3.3842,3.3842,4800.0],["1998-11-10",3.3951,3.4059,3.3842,3.3842,5100.0],["1998-11-11",3.3842,3.4059,3.3842,3.4059,1900.0],["1998-11-12",3.3951,3.4167,3.3842,3.4059,3600.0],["1998-11-13",3.3842,3.4059,3.3842,3.3842,2600.0],["1998-11-16",3.4059,3.4491,3.4059,3.4491,3000.0],["1998-11-17",3.4383,3.4491,3.4275,3.4275,1900.0],["1998-11-18",3.4167,3.4383,3.3842,3.3842,4100.0],["1998-11-19",3.4059,3.4275,3.4059,3.4059,2500.0],["1998-11-20",3.3951,3.3951,3.3842,3.3842,1200.0],["1998-11-23",3.4059,3.4059,3.3734,3.3951,2500.0],["1998-11-24",3.4167,3.4167,3.3951,3.3951,2400.0],["1998-11-25",3.4167,3.4167,3.3842,3.4059,8900.0],["1998-11-27",3.3842,3.4167,3.3842,3.4167,2300.0],["1998-11-30",3.4275,3.4275,3.3842,3.4167,7100.0],["1998-12-01",3.4167,3.4167,3.3734,3.3951,3500.0],["1998-12-02",3.3842,3.4383,3.3842,3.4167,3600.0],["1998-12-03",3.4167,3.4599,3.4059,3.4491,14800.0],["1998-12-04",3.4599,3.5032,3.4491,3.5032,13200.0],["1998-12-07",3.4816,3.5356,3.4816,3.5032,11600.0],["1998-12-08",3.4816,3.4924,3.4167,3.4275,8800.0],["1998-12-09",3.4383,3.4599,3.3842,3.4599,8100.0],["1998-12-10",3.4599,3.4924,3.4599,3.4816,8900.0],["1998-12-11",3.4816,3.5248,3.4599,3.4816,11000.0],["1998-12-14",3.4718,3.4718,3.4276,3.4497,12600.0],["1998-12-15",3.4718,3.5382,3.4608,3.5382,7800.0],["1998-12-16",3.505,3.5271,3.4939,3.5271,6400.0],["1998-12-17",3.505,3.5271,3.4939,3.505,2700.0],["1998-12-18",3.4939,3.4939,3.4608,3.4829,3100.0],["1998-12-21",3.505,3.5271,3.4829,3.4829,6400.0],["1998-12-22",3.505,3.5271,3.4939,3.5271,7800.0],["1998-12-23",3.4829,3.5161,3.4829,3.505,4200.0],["1998-12-24",3.4829,3.4829,3.4829,3.4829,600.0],["1998-12-28",3.505,3.5271,3.4608,3.4608,9400.0],["1998-12-29",3.4608,3.4718,3.4497,3.4718,11400.0],["1998-12-30",3.4829,3.4939,3.4608,3.4829,10200.0],["1998-12-31",3.505,3.505,3.4165,3.4718,14700.0],["1999-01-04",3.4939,3.505,3.4387,3.4608,10000.0],["1999-01-05",3.4497,3.4718,3.4276,3.4497,9700.0],["1999-01-06",3.4939,3.505,3.4276,3.4276,3800.0],["1999-01-07",3.4497,3.4829,3.4387,3.4608,6800.0],["1999-01-08",3.4718,3.4939,3.4497,3.4497,8200.0],["1999-01-11",3.4387,3.505,3.4387,3.4718,6100.0],["1999-01-12",3.4497,3.505,3.4497,3.4718,5300.0],["1999-01-13",3.4276,3.4718,3.4276,3.4608,9400.0],["1999-01-14",3.4608,3.505,3.4497,3.4718,2100.0],["1999-01-15",3.4829,3.4829,3.4497,3.4497,6200.0],["1999-01-19",3.4497,3.5161,3.4497,3.4718,6600.0],["1999-01-20",3.4939,3.5271,3.4829,3.505,10100.0],["1999-01-21",3.5271,3.5382,3.505,3.5382,21600.0],["1999-01-22",3.5603,3.6156,3.5603,3.5824,23600.0],["1999-01-25",3.5603,3.6045,3.5603,3.6045,4900.0],["1999-01-26",3.5935,3.6266,3.5492,3.6266,23900.0],["1999-01-27",3.6045,3.6045,3.5713,3.5824,2800.0],["1999-01-28",3.6045,3.6708,3.6045,3.6266,14600.0],["1999-01-29",3.6045,3.6266,3.5824,3.6045,2500.0],["1999-02-01",3.6045,3.6045,3.5382,3.5824,13600.0],["1999-02-02",3.5824,3.5935,3.5382,3.5713,12600.0],["1999-02-03",3.5492,3.6045,3.5492,3.6045,8000.0],["1999-02-04",3.5824,3.5824,3.5161,3.5161,5700.0],["1999-02-05",3.5382,3.5382,3.4055,3.4497,69200.0],["1999-02-08",3.4497,3.5382,3.4497,3.5161,11000.0],["1999-02-09",3.5161,3.5161,3.4939,3.5161,4300.0],["1999-02-10",3.4939,3.4939,3.4608,3.4608,6700.0],["1999-02-11",3.4829,3.505,3.4608,3.505,1500.0],["1999-02-12",3.4939,3.5161,3.4497,3.4497,9600.0],["1999-02-16",3.3834,3.4939,3.3834,3.4829,14600.0],["1999-02-17",3.505,3.5161,3.4829,3.4829,3900.0],["1999-02-18",3.505,3.5382,3.505,3.5161,7200.0],["1999-02-19",3.5161,3.5382,3.4829,3.4829,3400.0],["1999-02-22",3.4608,3.4939,3.4497,3.4939,6800.0],["1999-02-23",3.4829,3.4939,3.4829,3.4939,3200.0],["1999-02-24",3.4829,3.505,3.4718,3.4939,13400.0],["1999-02-25",3.4829,3.5271,3.4718,3.5271,6300.0],["1999-02-26",3.505,3.505,3.4939,3.4939,600.0],["1999-03-01",3.4939,3.4939,3.4497,3.4718,14100.0],["1999-03-02",3.4718,3.5161,3.4718,3.5161,5700.0],["1999-03-03",3.4939,3.5382,3.4939,3.4939,4600.0],["1999-03-04",3.4829,3.5161,3.4718,3.5161,9700.0],["1999-03-05",3.4939,3.4939,3.4165,3.4718,33000.0],["1999-03-08",3.505,3.505,3.4497,3.505,15700.0],["1999-03-09",3.4939,3.5161,3.4829,3.5161,8900.0],["1999-03-10",3.505,3.5492,3.4939,3.5492,19600.0],["1999-03-11",3.5628,3.5628,3.5062,3.5289,14500.0],["1999-03-12",3.5062,3.5176,3.5062,3.5062,800.0],["1999-03-15",3.5289,3.5289,3.4723,3.5062,7500.0],["1999-03-16",3.4836,3.5062,3.461,3.4836,13100.0],["1999-03-17",3.4836,3.5289,3.461,3.5289,37600.0],["1999-03-18",3.5289,3.5515,3.5289,3.5289,6400.0],["1999-03-19",3.5289,3.5967,3.5289,3.5741,7800.0],["1999-03-22",3.5628,3.5967,3.5289,3.5515,4100.0],["1999-03-23",3.5515,3.5515,3.5289,3.5515,5100.0],["1999-03-24",3.5402,3.5967,3.5402,3.5741,6900.0],["1999-03-25",3.5967,3.5967,3.5402,3.5402,7100.0],["1999-03-26",3.5628,3.5628,3.5176,3.5289,49200.0],["1999-03-29",3.5289,3.5967,3.4836,3.5741,14700.0],["1999-03-30",3.5967,3.608,3.5628,3.5628,4000.0],["1999-03-31",3.5515,3.5741,3.5289,3.5289,8400.0],["1999-04-01",3.5515,3.608,3.5515,3.5515,6400.0],["1999-04-05",3.5741,3.6193,3.5515,3.6193,8800.0],["1999-04-06",3.5854,3.5854,3.5854,3.5854,1800.0],["1999-04-07",3.5967,3.6193,3.5741,3.5854,9500.0],["1999-04-08",3.608,3.608,3.5515,3.5515,3000.0],["1999-04-09",3.5515,3.5628,3.5402,3.5402,3300.0],["1999-04-12",3.5628,3.5854,3.5289,3.5402,6400.0],["1999-04-13",3.5402,3.5741,3.5289,3.5289,14300.0],["1999-04-14",3.5515,3.5515,3.5062,3.5289,12900.0],["1999-04-15",3.5289,3.5967,3.5289,3.5741,6500.0],["1999-04-16",3.5854,3.6193,3.5741,3.5967,12700.0],["1999-04-19",3.6193,3.6193,3.5854,3.608,3000.0],["1999-04-20",3.642,3.6985,3.642,3.6759,10300.0],["1999-04-21",3.6533,3.6872,3.6193,3.6307,6100.0],["1999-04-22",3.6307,3.6307,3.5967,3.5967,4200.0],["1999-04-23",3.5967,3.6759,3.5967,3.6533,6000.0],["1999-04-26",3.6533,3.6759,3.642,3.6533,5300.0],["1999-04-27",3.6759,3.6872,3.6533,3.6533,11500.0],["1999-04-28",3.6533,3.6646,3.642,3.642,4000.0],["1999-04-29",3.642,3.642,3.6193,3.642,29900.0],["1999-04-30",3.642,3.642,3.6193,3.6193,33400.0],["1999-05-03",3.5967,3.6193,3.5289,3.5402,22600.0],["1999-05-04",3.5289,3.5515,3.5062,3.5289,7200.0],["1999-05-05",3.5854,3.6533,3.5854,3.6193,32000.0],["1999-05-06",3.5967,3.5967,3.5402,3.5515,6400.0],["1999-05-07",3.5741,3.5741,3.5062,3.5062,11800.0],["1999-05-10",3.5289,3.5967,3.5289,3.5967,29600.0],["1999-05-11",3.5741,3.6307,3.5628,3.608,6600.0],["1999-05-12",3.5967,3.6193,3.5854,3.5854,5900.0],["1999-05-13",3.5854,3.642,3.5741,3.6193,4700.0],["1999-05-14",3.608,3.642,3.5967,3.608,4100.0],["1999-05-17",3.608,3.6193,3.5628,3.6193,7800.0],["1999-05-18",3.5854,3.5854,3.5515,3.5628,8800.0],["1999-05-19",3.5741,3.5967,3.5176,3.5628,20900.0],["1999-05-20",3.5402,3.5628,3.5402,3.5628,5500.0],["1999-05-21",3.5515,3.5741,3.5515,3.5741,7400.0],["1999-05-24",3.5741,3.5741,3.5289,3.5741,6800.0],["1999-05-25",3.5741,3.5741,3.5402,3.5628,6500.0],["1999-05-26",3.5967,3.5967,3.5176,3.5402,6700.0],["1999-05-27",3.5628,3.5741,3.5515,3.5741,2200.0],["1999-05-28",3.5967,3.5967,3.5741,3.5967,3200.0],["1999-06-01",3.5967,3.5967,3.5741,3.5967,2800.0],["1999-06-02",3.5741,3.5741,3.5062,3.5176,25300.0],["1999-06-03",3.5515,3.5741,3.5289,3.5289,11500.0],["1999-06-04",3.5289,3.5628,3.5062,3.5628,27000.0],["1999-06-07",3.5628,3.5854,3.5402,3.5854,4800.0],["1999-06-08",3.5967,3.6193,3.5289,3.5515,16600.0],["1999-06-09",3.5515,3.5515,3.5402,3.5515,2200.0],["1999-06-10",3.5402,3.5967,3.5402,3.5967,11600.0],["1999-06-11",3.599,3.599,3.5875,3.599,3100.0],["1999-06-14",3.6106,3.6453,3.6106,3.6453,4100.0],["1999-06-15",3.6222,3.6338,3.5875,3.6222,10100.0],["1999-06-16",3.599,3.6222,3.5875,3.6106,7500.0],["1999-06-17",3.6106,3.6106,3.5759,3.5759,8000.0],["1999-06-18",3.5759,3.6453,3.5759,3.6222,10100.0],["1999-06-21",3.599,3.6453,3.5875,3.6106,3400.0],["1999-06-22",3.6338,3.6569,3.6222,3.6453,3300.0],["1999-06-23",3.6222,3.6222,3.599,3.6106,4500.0],["1999-06-24",3.599,3.599,3.5875,3.5875,3400.0],["1999-06-25",3.6106,3.6338,3.5875,3.599,6500.0],["1999-06-28",3.599,3.6338,3.599,3.6106,3200.0],["1999-06-29",3.599,3.6685,3.599,3.6569,18800.0],["1999-06-30",3.6569,3.6685,3.6453,3.6453,3700.0],["1999-07-01",3.6685,3.68,3.6106,3.6453,3600.0],["1999-07-02",3.6338,3.6916,3.6338,3.6685,2900.0],["1999-07-06",3.6916,3.6916,3.6569,3.6685,3800.0],["1999-07-07",3.6453,3.6916,3.6453,3.6685,5300.0],["1999-07-08",3.68,3.68,3.6453,3.6569,3700.0],["1999-07-09",3.6569,3.6569,3.6569,3.6569,1100.0],["1999-07-12",3.6569,3.68,3.6569,3.6685,1700.0],["1999-07-13",3.6453,3.68,3.6222,3.6685,4400.0],["1999-07-14",3.6569,3.6569,3.6338,3.6569,4300.0],["1999-07-15",3.6916,3.6916,3.6222,3.6222,15400.0],["1999-07-16",3.6569,3.6569,3.5759,3.6106,18000.0],["1999-07-19",3.6338,3.6685,3.6338,3.6338,3900.0],["1999-07-20",3.6106,3.6106,3.5759,3.5759,5300.0],["1999-07-21",3.599,3.599,3.5759,3.599,4700.0],["1999-07-22",3.5759,3.599,3.5759,3.5875,2000.0],["1999-07-23",3.5759,3.5875,3.5643,3.5643,4200.0],["1999-07-26",3.5528,3.599,3.5296,3.5412,10700.0],["1999-07-27",3.5643,3.5643,3.4717,3.4949,13500.0],["1999-07-28",3.5065,3.518,3.4717,3.518,7000.0],["1999-07-29",3.518,3.518,3.4949,3.4949,12800.0],["1999-07-30",3.4833,3.5065,3.4486,3.4486,5700.0],["1999-08-02",3.437,3.518,3.437,3.4717,9000.0],["1999-08-03",3.4486,3.4602,3.437,3.437,6800.0],["1999-08-04",3.437,3.4949,3.437,3.4717,6900.0],["1999-08-05",3.4486,3.4949,3.4486,3.4949,5000.0],["1999-08-06",3.4717,3.5065,3.4717,3.5065,5000.0],["1999-08-09",3.4833,3.4949,3.4833,3.4949,4400.0],["1999-08-10",3.4717,3.4949,3.4602,3.4602,4400.0],["1999-08-11",3.4602,3.4833,3.4486,3.4602,6400.0],["1999-08-12",3.4833,3.4833,3.437,3.4486,11000.0],["1999-08-13",3.5065,3.518,3.4949,3.4949,31700.0],["1999-08-16",3.4717,3.4717,3.4486,3.4602,25500.0],["1999-08-17",3.4486,3.4717,3.4486,3.4486,7300.0],["1999-08-18",3.437,3.4717,3.437,3.437,10100.0],["1999-08-19",3.4486,3.4717,3.437,3.4717,3000.0],["1999-08-20",3.4949,3.4949,3.4486,3.4486,5300.0],["1999-08-23",3.4717,3.4717,3.4023,3.4023,8400.0],["1999-08-24",3.4023,3.4023,3.3792,3.3907,12800.0],["1999-08-25",3.3676,3.3792,3.356,3.3792,46200.0],["1999-08-26",3.3792,3.3792,3.3676,3.3676,55700.0],["1999-08-27",3.3792,3.4602,3.3792,3.437,11300.0],["1999-08-30",3.4486,3.4486,3.4255,3.437,7100.0],["1999-08-31",3.4602,3.4949,3.4602,3.4949,1600.0],["1999-09-01",3.5065,3.5065,3.4255,3.4255,26300.0],["1999-09-02",3.4255,3.4486,3.3792,3.4023,11900.0],["1999-09-03",3.4023,3.4255,3.356,3.3792,22100.0],["1999-09-07",3.4023,3.4255,3.3907,3.4139,13500.0],["1999-09-08",3.4255,3.4486,3.4139,3.4486,11500.0],["1999-09-09",3.4486,3.4949,3.4486,3.4949,5500.0],["1999-09-10",3.4717,3.4717,3.4486,3.4602,6300.0],["1999-09-13",3.4398,3.4516,3.4279,3.4398,9200.0],["1999-09-14",3.4398,3.4516,3.4398,3.4398,6900.0],["1999-09-15",3.4635,3.4635,3.416,3.4398,4900.0],["1999-09-16",3.416,3.4516,3.3923,3.416,22400.0],["1999-09-17",3.416,3.416,3.1907,3.2381,53400.0],["1999-09-20",3.2263,3.25,3.2025,3.2381,24800.0],["1999-09-21",3.2737,3.3449,3.2737,3.3449,22400.0],["1999-09-22",3.333,3.3805,3.333,3.3449,4600.0],["1999-09-23",3.3686,3.3686,3.3449,3.3567,2500.0],["1999-09-24",3.333,3.3923,3.333,3.333,14400.0],["1999-09-27",3.3567,3.3923,3.3567,3.3923,10400.0],["1999-09-28",3.3923,3.416,3.3686,3.3923,9800.0],["1999-09-29",3.3805,3.4042,3.3805,3.4042,5700.0],["1999-09-30",3.4042,3.4398,3.3686,3.416,9200.0],["1999-10-01",3.4398,3.4516,3.3805,3.3805,8400.0],["1999-10-04",3.3567,3.3923,3.3567,3.3923,5300.0],["1999-10-05",3.3923,3.3923,3.3212,3.3212,2300.0],["1999-10-06",3.2974,3.3449,3.25,3.2974,6700.0],["1999-10-07",3.2737,3.3212,3.2737,3.3212,4800.0],["1999-10-08",3.2974,3.3449,3.2974,3.3212,3100.0],["1999-10-11",3.3093,3.3093,3.2263,3.2381,9900.0],["1999-10-12",3.2619,3.2619,3.25,3.2619,8600.0],["1999-10-13",3.2856,3.2856,3.2381,3.2381,10600.0],["1999-10-14",3.2381,3.25,3.2263,3.25,5700.0],["1999-10-15",3.25,3.25,3.2144,3.2144,7200.0],["1999-10-18",3.1907,3.2619,3.1907,3.2025,12200.0],["1999-10-19",3.1907,3.2381,3.1551,3.167,10400.0],["1999-10-20",3.1551,3.1551,3.1077,3.1077,31200.0],["1999-10-21",3.1077,3.25,3.1077,3.25,16400.0],["1999-10-22",3.2263,3.25,3.2263,3.2381,4000.0],["1999-10-25",3.2144,3.2263,3.1551,3.1788,16000.0],["1999-10-26",3.1314,3.2025,3.1195,3.1788,11100.0],["1999-10-27",3.167,3.1788,3.1195,3.1314,7900.0],["1999-10-28",3.1314,3.1551,3.1195,3.1432,4500.0],["1999-10-29",3.1314,3.2263,3.1314,3.2025,9300.0],["1999-11-01",3.1788,3.2025,3.167,3.167,4200.0],["1999-11-02",3.1788,3.2144,3.1788,3.1907,7200.0],["1999-11-03",3.2263,3.2263,3.1907,3.2144,5900.0],["1999-11-04",3.167,3.2144,3.167,3.1907,5600.0],["1999-11-05",3.1907,3.1907,3.1907,3.1907,300.0],["1999-11-08",3.2025,3.2025,3.1788,3.1788,2000.0],["1999-11-09",3.2025,3.2263,3.2025,3.2144,4600.0],["1999-11-10",3.2144,3.2263,3.167,3.167,4800.0],["1999-11-11",3.167,3.167,3.1432,3.1551,5300.0],["1999-11-12",3.1432,3.1551,3.1314,3.1314,7400.0],["1999-11-15",3.1314,3.167,3.1314,3.1432,8700.0],["1999-11-16",3.1788,3.2263,3.1788,3.2144,8400.0],["1999-11-17",3.2263,3.25,3.1788,3.25,11600.0],["1999-11-18",3.2263,3.2381,3.2144,3.2263,5600.0],["1999-11-19",3.2263,3.25,3.2144,3.2381,8000.0],["1999-11-22",3.2263,3.2737,3.2263,3.25,3500.0],["1999-11-23",3.2381,3.2381,3.2025,3.2025,3400.0],["1999-11-24",3.1788,3.2025,3.1432,3.167,4900.0],["1999-11-26",3.1551,3.167,3.1314,3.167,3500.0],["1999-11-29",3.167,3.2025,3.167,3.2025,18600.0],["1999-11-30",3.1907,3.2025,3.1788,3.2025,9200.0],["1999-12-01",3.1907,3.2025,3.1788,3.2025,8100.0],["1999-12-02",3.1788,3.2025,3.1551,3.167,7300.0],["1999-12-03",3.1551,3.1551,3.1077,3.1077,16000.0],["1999-12-06",3.0958,3.0958,3.0128,3.0958,21000.0],["1999-12-07",3.0839,3.0839,3.0483,3.0602,11600.0],["1999-12-08",3.0483,3.0602,2.989,3.0009,27800.0],["1999-12-09",2.989,3.0246,2.9772,2.989,10900.0],["1999-12-10",2.989,3.0128,2.9416,2.9772,19900.0],["1999-12-13",2.989,3.0602,2.9535,3.0365,43700.0],["1999-12-14",3.0033,3.0033,2.9667,2.9911,15300.0],["1999-12-15",2.9789,3.0277,2.9667,2.9911,48300.0],["1999-12-16",2.9789,3.0277,2.9178,3.0155,18400.0],["1999-12-17",3.0033,3.0277,2.9911,3.0033,35800.0],["1999-12-20",3.0033,3.0521,2.9667,2.9789,14200.0],["1999-12-21",2.9789,2.9789,2.869,2.93,18200.0],["1999-12-22",2.8934,2.9422,2.8934,2.9056,17900.0],["1999-12-23",2.9056,2.9667,2.9056,2.9422,22600.0],["1999-12-27",2.93,2.9667,2.9056,2.93,19900.0],["1999-12-28",2.93,2.9544,2.8812,2.9178,26500.0],["1999-12-29",2.8934,2.8934,2.7835,2.8812,72500.0],["1999-12-30",2.869,2.9056,2.8324,2.8568,27000.0],["1999-12-31",2.869,2.8812,2.8324,2.8568,18000.0],["2000-01-03",2.8812,2.9178,2.8568,2.8934,13100.0],["2000-01-04",2.9056,2.9544,2.8934,2.9178,14100.0],["2000-01-05",2.93,2.9544,2.8934,2.93,13600.0],["2000-01-06",2.9422,3.1132,2.9422,3.1132,16700.0],["2000-01-07",3.1254,3.1498,3.0887,3.1254,6800.0],["2000-01-10",3.162,3.2963,3.162,3.2597,12900.0],["2000-01-11",3.2352,3.2352,3.1864,3.2108,3800.0],["2000-01-12",3.1864,3.1864,3.1376,3.1376,22300.0],["2000-01-13",3.162,3.162,3.1254,3.1498,7400.0],["2000-01-14",3.1254,3.2108,3.1132,3.1376,10900.0],["2000-01-18",3.1132,3.1742,3.1009,3.1742,16200.0],["2000-01-19",3.1864,3.1864,3.1742,3.1742,1700.0],["2000-01-20",3.1498,3.1498,3.0765,3.1009,7000.0],["2000-01-21",3.1009,3.162,3.0887,3.162,5900.0],["2000-01-24",3.1498,3.1498,3.1132,3.1376,12100.0],["2000-01-25",3.1254,3.1254,3.0887,3.1009,6400.0],["2000-01-26",3.0765,3.0765,3.0765,3.0765,2600.0],["2000-01-27",3.0887,3.1376,3.0765,3.1254,10000.0],["2000-01-28",3.1132,3.1132,3.0887,3.1009,4600.0],["2000-01-31",3.1254,3.1254,3.0521,3.0521,21200.0],["2000-02-01",3.0521,3.0521,3.0033,3.0033,7100.0],["2000-02-02",3.0033,3.0521,3.0033,3.0277,6700.0],["2000-02-03",3.0277,3.0765,3.0277,3.0643,8200.0],["2000-02-04",3.0887,3.1132,3.0521,3.1009,16700.0],["2000-02-07",3.0765,3.1009,3.0765,3.0765,3000.0],["2000-02-08",3.1009,3.1009,3.0643,3.0643,1500.0],["2000-02-09",3.0887,3.0887,3.0155,3.0643,10400.0],["2000-02-10",3.0887,3.0887,3.0765,3.0765,600.0],["2000-02-11",3.0765,3.0765,3.0033,3.0521,17300.0],["2000-02-14",3.0277,3.0643,3.0155,3.0643,4000.0],["2000-02-15",3.0643,3.0643,3.0277,3.0277,5700.0],["2000-02-16",3.0155,3.1132,3.0155,3.1132,5300.0],["2000-02-17",3.1132,3.1132,3.0155,3.0155,10900.0],["2000-02-18",3.0277,3.0521,3.0033,3.0033,7000.0],["2000-02-22",3.0277,3.0277,2.9789,2.9789,18400.0],["2000-02-23",2.9422,2.9911,2.93,2.9544,26900.0],["2000-02-24",2.9422,2.9911,2.9422,2.9789,5700.0],["2000-02-25",2.9911,2.9911,2.93,2.93,8200.0],["2000-02-28",2.93,2.9911,2.93,2.9667,9000.0],["2000-02-29",2.9911,3.0033,2.9667,2.9667,5000.0],["2000-03-01",2.9667,2.9667,2.9422,2.9422,3000.0],["2000-03-02",2.9667,2.9667,2.9178,2.9178,13700.0],["2000-03-03",2.8934,2.9422,2.8934,2.9056,10300.0],["2000-03-06",2.93,2.9667,2.9056,2.9178,13700.0],["2000-03-07",2.8934,2.8934,2.8446,2.8568,11600.0],["2000-03-08",2.869,2.9056,2.8324,2.869,9500.0],["2000-03-09",2.869,2.8812,2.8568,2.8812,7400.0],["2000-03-10",2.9056,2.9056,2.8568,2.8812,3500.0],["2000-03-13",2.869,2.8934,2.8568,2.8812,10000.0],["2000-03-14",2.869,2.9056,2.8568,2.9056,10600.0],["2000-03-15",2.9217,2.9469,2.9217,2.9217,10000.0],["2000-03-16",2.9217,2.9721,2.9217,2.9217,5400.0],["2000-03-17",2.9217,2.9217,2.884,2.884,9900.0],["2000-03-20",2.8714,2.9595,2.8714,2.9343,7000.0],["2000-03-21",2.9091,2.9595,2.9091,2.9469,8700.0],["2000-03-22",2.9343,3.0225,2.9343,2.9973,11200.0],["2000-03-23",2.9847,3.0099,2.9721,2.9973,5400.0],["2000-03-24",2.9847,3.0099,2.9847,3.0099,4500.0],["2000-03-27",2.9847,2.9847,2.9595,2.9595,3300.0],["2000-03-28",2.9721,3.0099,2.9721,2.9721,7100.0],["2000-03-29",2.9721,2.9721,2.9595,2.9595,2300.0],["2000-03-30",2.9721,2.9721,2.9595,2.9721,5800.0],["2000-03-31",2.9973,3.1736,2.9973,3.1736,20200.0],["2000-04-03",3.1988,3.3499,3.1988,3.3247,17900.0],["2000-04-04",3.3247,3.4129,3.224,3.224,32300.0],["2000-04-05",3.2366,3.2492,3.1736,3.1736,4300.0],["2000-04-06",3.1484,3.224,3.1232,3.224,4400.0],["2000-04-07",3.1736,3.2492,3.1736,3.2492,7900.0],["2000-04-10",3.2366,3.2492,3.1988,3.2492,8100.0],["2000-04-11",3.224,3.2366,3.1988,3.224,4600.0],["2000-04-12",3.224,3.2744,3.224,3.2618,9600.0],["2000-04-13",3.2492,3.2492,3.1736,3.224,9800.0],["2000-04-14",3.2114,3.2114,3.0477,3.0729,12500.0],["2000-04-17",3.0855,3.1232,3.0477,3.1232,6300.0],["2000-04-18",3.1484,3.1862,3.1484,3.1862,1100.0],["2000-04-19",3.161,3.1736,3.1106,3.1106,4800.0],["2000-04-20",3.1358,3.1484,3.1232,3.1232,1200.0],["2000-04-24",3.0729,3.1484,3.0603,3.1358,5000.0],["2000-04-25",3.1358,3.2744,3.1358,3.2744,11300.0],["2000-04-26",3.2492,3.2492,3.1988,3.1988,6600.0],["2000-04-27",3.1736,3.1736,3.1358,3.1484,5400.0],["2000-04-28",3.1736,3.1988,3.1736,3.1988,3100.0],["2000-05-01",3.1988,3.1988,3.1736,3.1862,2400.0],["2000-05-02",3.2114,3.2618,3.1862,3.2618,6800.0],["2000-05-03",3.2618,3.2618,3.1862,3.1862,6100.0],["2000-05-04",3.1988,3.224,3.1736,3.224,2500.0],["2000-05-05",3.224,3.224,3.1484,3.1988,8600.0],["2000-05-08",3.2492,3.2492,3.1988,3.224,4600.0],["2000-05-09",3.2618,3.2744,3.224,3.2744,9600.0],["2000-05-10",3.2744,3.2869,3.2618,3.2618,4800.0],["2000-05-11",3.2618,3.2995,3.2492,3.2995,10400.0],["2000-05-12",3.2744,3.2744,3.2492,3.2492,3100.0],["2000-05-15",3.2492,3.2995,3.2492,3.2995,4600.0],["2000-05-16",3.3121,3.3247,3.2492,3.2492,6200.0],["2000-05-17",3.2366,3.2366,3.1988,3.224,2700.0],["2000-05-18",3.2114,3.2114,3.161,3.161,4400.0],["2000-05-19",3.1862,3.224,3.1862,3.224,1400.0],["2000-05-22",3.224,3.2492,3.1988,3.2492,6200.0],["2000-05-23",3.224,3.2492,3.1736,3.2492,4800.0],["2000-05-24",3.2492,3.2492,3.224,3.2492,2700.0],["2000-05-25",3.2366,3.2366,3.1988,3.224,3600.0],["2000-05-26",3.224,3.224,3.1862,3.2114,5800.0],["2000-05-30",3.224,3.2618,3.1862,3.2618,6800.0],["2000-05-31",3.2618,3.2869,3.2492,3.2869,5300.0],["2000-06-01",3.2869,3.2869,3.2744,3.2869,1600.0],["2000-06-02",3.3121,3.3121,3.2492,3.2869,5400.0],["2000-06-05",3.2618,3.3877,3.2618,3.3877,9100.0],["2000-06-06",3.4003,3.4884,3.4003,3.4884,5700.0],["2000-06-07",3.4633,3.501,3.4003,3.501,8600.0],["2000-06-08",3.501,3.5766,3.501,3.5766,15200.0],["2000-06-09",3.6018,3.6774,3.6018,3.6774,11400.0],["2000-06-12",3.6774,3.7277,3.6774,3.7151,19200.0],["2000-06-13",3.694,3.7198,3.694,3.7198,2600.0],["2000-06-14",3.7714,3.7714,3.7327,3.7714,16100.0],["2000-06-15",3.7585,3.7844,3.7585,3.7714,7400.0],["2000-06-16",3.7714,3.8102,3.7585,3.7585,8500.0],["2000-06-19",3.7844,3.8231,3.7456,3.8231,6500.0],["2000-06-20",3.8102,3.8102,3.7456,3.7456,4400.0],["2000-06-21",3.7456,3.7714,3.7456,3.7714,15200.0],["2000-06-22",3.7585,3.7585,3.7456,3.7456,2100.0],["2000-06-23",3.7456,3.7456,3.7327,3.7327,3100.0],["2000-06-26",3.7327,3.7585,3.7327,3.7585,3900.0],["2000-06-27",3.7844,3.8102,3.7844,3.7844,4200.0],["2000-06-28",3.7714,3.7714,3.7585,3.7585,2700.0],["2000-06-29",3.7844,3.9523,3.7714,3.8619,49500.0],["2000-06-30",3.8748,3.9135,3.8489,3.9135,7100.0],["2000-07-03",3.9394,4.0039,3.9394,3.9523,11300.0],["2000-07-05",3.9781,4.0039,3.9781,4.0039,4600.0],["2000-07-06",4.0039,4.0168,3.9523,3.9523,7700.0],["2000-07-07",3.9394,3.9652,3.8877,3.8877,3200.0],["2000-07-10",3.8619,3.8619,3.836,3.836,2400.0],["2000-07-11",3.836,3.8619,3.7973,3.7973,8000.0],["2000-07-12",3.7714,3.7714,3.6552,3.6681,4400.0],["2000-07-13",3.694,3.7327,3.694,3.7327,2000.0],["2000-07-14",3.7069,3.7069,3.681,3.6939,2800.0],["2000-07-17",3.681,3.681,3.6423,3.6681,2600.0],["2000-07-18",3.7973,3.8489,3.681,3.7069,21400.0],["2000-07-19",3.681,3.7327,3.681,3.7069,2400.0],["2000-07-20",3.681,3.7069,3.6552,3.6939,7200.0],["2000-07-21",3.7198,3.7198,3.681,3.681,3100.0],["2000-07-24",3.7327,3.7456,3.6423,3.6681,13700.0],["2000-07-25",3.6423,3.6423,3.6165,3.6165,3100.0],["2000-07-26",3.6035,3.6035,3.539,3.539,3600.0],["2000-07-27",3.5519,3.5648,3.4873,3.539,9000.0],["2000-07-28",3.5131,3.5519,3.5131,3.526,7700.0],["2000-07-31",3.5002,3.6165,3.5002,3.5777,5500.0],["2000-08-01",3.5906,3.6423,3.5648,3.6423,3800.0],["2000-08-02",3.6681,3.7973,3.6681,3.7973,5200.0],["2000-08-03",3.7714,3.7714,3.7456,3.7714,3900.0],["2000-08-04",3.7585,3.7585,3.7456,3.7456,2300.0],["2000-08-07",3.7456,3.7714,3.7327,3.7327,6000.0],["2000-08-08",3.7198,3.7198,3.6681,3.7198,10500.0],["2000-08-09",3.6939,3.7198,3.6939,3.6939,5300.0],["2000-08-10",3.7198,3.7198,3.681,3.681,24100.0],["2000-08-11",3.6681,3.6939,3.6552,3.6939,1600.0],["2000-08-14",3.7327,3.7327,3.6681,3.6939,7600.0],["2000-08-15",3.6681,3.681,3.6552,3.6681,5600.0],["2000-08-16",3.6423,3.6939,3.6423,3.6939,2000.0],["2000-08-17",3.6681,3.7198,3.6681,3.7069,2100.0],["2000-08-18",3.681,3.681,3.681,3.681,2800.0],["2000-08-21",3.6681,3.6681,3.6294,3.6294,4200.0],["2000-08-22",3.6165,3.7198,3.6165,3.6939,12000.0],["2000-08-23",3.6681,3.681,3.6423,3.6681,3600.0],["2000-08-24",3.6294,3.6294,3.5777,3.5906,4800.0],["2000-08-25",3.6294,3.681,3.6294,3.6423,11600.0],["2000-08-28",3.6552,3.6681,3.6294,3.6681,9000.0],["2000-08-29",3.6681,3.6681,3.5906,3.5906,4400.0],["2000-08-30",3.5906,3.6552,3.5906,3.6552,7600.0],["2000-08-31",3.681,3.681,3.6035,3.6294,7400.0],["2000-09-01",3.6165,3.6552,3.6165,3.6552,1700.0],["2000-09-05",3.6423,3.6423,3.5648,3.5777,7700.0],["2000-09-06",3.5648,3.6165,3.5519,3.6035,4400.0],["2000-09-07",3.5777,3.6294,3.5777,3.6294,3800.0],["2000-09-08",3.6035,3.6294,3.6035,3.6035,3400.0],["2000-09-11",3.6035,3.694,3.6035,3.6552,13200.0],["2000-09-12",3.681,3.7069,3.6681,3.681,3700.0],["2000-09-13",3.6681,3.7069,3.6681,3.6939,2400.0],["2000-09-14",3.6939,3.7327,3.6423,3.681,7100.0],["2000-09-15",3.6991,3.6991,3.6328,3.6328,4100.0],["2000-09-18",3.6328,3.6858,3.6195,3.6858,8900.0],["2000-09-19",3.6726,3.6726,3.646,3.6726,1600.0],["2000-09-20",3.646,3.6991,3.6195,3.6593,10000.0],["2000-09-21",3.6328,3.646,3.593,3.646,7100.0],["2000-09-22",3.6328,3.646,3.5532,3.6063,10300.0],["2000-09-25",3.6063,3.6063,3.6063,3.6063,6600.0],["2000-09-26",3.6328,3.6593,3.6328,3.6328,3600.0],["2000-09-27",3.6593,3.6991,3.6328,3.6593,6200.0],["2000-09-28",3.6593,3.6991,3.6593,3.6991,5800.0],["2000-09-29",3.7123,3.7521,3.7123,3.7521,8500.0],["2000-10-02",3.7654,3.8582,3.7388,3.7786,12500.0],["2000-10-03",3.7919,3.8051,3.7786,3.7919,5800.0],["2000-10-04",3.7654,3.7919,3.7521,3.7919,2100.0],["2000-10-05",3.7919,3.7919,3.7388,3.7654,1500.0],["2000-10-06",3.7388,3.7388,3.7123,3.7123,1200.0],["2000-10-09",3.7256,3.7654,3.7256,3.7388,1700.0],["2000-10-10",3.7388,3.7388,3.6858,3.6858,4800.0],["2000-10-11",3.6858,3.8184,3.6858,3.7919,23900.0],["2000-10-12",3.8184,3.8184,3.7919,3.8184,3000.0],["2000-10-13",3.8317,3.8714,3.8317,3.8449,2500.0],["2000-10-16",3.8184,3.8714,3.8184,3.8449,3300.0],["2000-10-17",3.8449,3.8582,3.7521,3.7521,3300.0],["2000-10-18",3.7654,3.7654,3.7256,3.7256,1100.0],["2000-10-19",3.7256,3.7786,3.7256,3.7786,1700.0],["2000-10-20",3.7256,3.7256,3.6726,3.6991,5400.0],["2000-10-23",3.7123,3.7919,3.6858,3.7521,4100.0],["2000-10-24",3.7256,3.7388,3.7123,3.7123,3100.0],["2000-10-25",3.6858,3.6991,3.6328,3.6328,7800.0],["2000-10-26",3.6593,3.6726,3.646,3.6726,1200.0],["2000-10-27",3.6726,3.7521,3.6726,3.7521,1900.0],["2000-10-30",3.7521,3.7786,3.7521,3.7786,10500.0],["2000-10-31",3.7786,3.7786,3.7256,3.7256,2300.0],["2000-11-01",3.7521,3.7654,3.7123,3.7388,4000.0],["2000-11-02",3.7123,3.7786,3.6991,3.7786,12600.0],["2000-11-03",3.7521,3.7654,3.7256,3.7256,2200.0],["2000-11-06",3.7256,3.7388,3.7256,3.7388,600.0],["2000-11-07",3.7388,3.7654,3.7388,3.7654,3400.0],["2000-11-08",3.7786,3.7919,3.7256,3.7256,4700.0],["2000-11-09",3.7256,3.7256,3.7123,3.7123,2400.0],["2000-11-10",3.7388,3.7388,3.6593,3.6726,8300.0],["2000-11-13",3.646,3.646,3.6195,3.646,2900.0],["2000-11-14",3.6725,3.7256,3.6195,3.7256,48200.0],["2000-11-15",3.7123,3.7654,3.6991,3.7521,6900.0],["2000-11-16",3.7786,3.8582,3.7786,3.8184,8800.0],["2000-11-17",3.8051,3.8051,3.7919,3.7919,1400.0],["2000-11-20",3.8184,3.8449,3.7786,3.7786,3200.0],["2000-11-21",3.7654,3.7786,3.7521,3.7786,3000.0],["2000-11-22",3.7521,3.7786,3.7388,3.7521,2800.0],["2000-11-24",3.7786,3.7786,3.7654,3.7654,600.0],["2000-11-27",3.7654,3.7919,3.7388,3.7388,8800.0],["2000-11-28",3.7388,3.7654,3.7256,3.7521,4900.0],["2000-11-29",3.7256,3.7654,3.7123,3.7521,4800.0],["2000-11-30",3.7654,3.8316,3.7521,3.7786,7300.0],["2000-12-01",3.8051,3.8051,3.7786,3.7786,1500.0],["2000-12-04",3.7786,3.8051,3.7256,3.7521,6000.0],["2000-12-05",3.7654,3.7654,3.7521,3.7521,700.0],["2000-12-06",3.7388,3.8184,3.7388,3.8184,6600.0],["2000-12-07",3.8184,3.8714,3.8051,3.8184,15600.0],["2000-12-08",3.7786,3.8316,3.7786,3.8316,5500.0],["2000-12-11",3.8582,3.9112,3.8582,3.9112,5300.0],["2000-12-12",3.9112,3.9245,3.8979,3.9245,3100.0],["2000-12-13",3.9032,3.9168,3.876,3.8896,3500.0],["2000-12-14",3.8896,3.8896,3.8352,3.8488,1800.0],["2000-12-15",3.8352,3.8352,3.7672,3.7944,5500.0],["2000-12-18",3.808,3.8624,3.808,3.8624,5200.0],["2000-12-19",3.8352,3.876,3.808,3.876,7700.0],["2000-12-20",3.8216,3.876,3.7808,3.876,9000.0],["2000-12-21",3.8624,3.8896,3.8488,3.876,2000.0],["2000-12-22",3.8624,3.8896,3.8488,3.876,6000.0],["2000-12-26",3.9032,3.9848,3.9032,3.944,8900.0],["2000-12-27",3.9712,4.0256,3.9168,4.0256,19400.0],["2000-12-28",4.0256,4.0936,4.0256,4.0936,10100.0],["2000-12-29",4.1208,4.3248,4.1072,4.3248,26500.0],["2001-01-02",4.2976,4.3248,4.2432,4.2432,15000.0],["2001-01-03",4.2568,4.2568,4.1208,4.1208,5300.0],["2001-01-04",4.148,4.1752,4.08,4.148,5800.0],["2001-01-05",4.1888,4.2024,4.1616,4.1888,14500.0],["2001-01-08",4.216,4.2432,4.1616,4.1616,11300.0],["2001-01-09",4.1752,4.216,4.1752,4.216,2800.0],["2001-01-10",4.2024,4.216,4.1752,4.1888,5600.0],["2001-01-11",4.1752,4.2024,4.1616,4.1616,8700.0],["2001-01-12",4.1344,4.216,4.1208,4.216,5500.0],["2001-01-16",4.216,4.2704,4.1752,4.2704,6200.0],["2001-01-17",4.2432,4.284,4.216,4.2432,10800.0],["2001-01-18",4.2296,4.2432,4.2024,4.216,9100.0],["2001-01-19",4.2432,4.2568,4.2296,4.2432,4700.0],["2001-01-22",4.2296,4.352,4.2296,4.352,8000.0],["2001-01-23",4.3792,4.4336,4.352,4.3928,35900.0],["2001-01-24",4.4064,4.4472,4.3384,4.352,17000.0],["2001-01-25",4.352,4.3928,4.352,4.352,3900.0],["2001-01-26",4.352,4.4064,4.3384,4.352,21900.0],["2001-01-29",4.3412,4.3956,4.3412,4.3738,3100.0],["2001-01-30",4.3542,4.3956,4.3542,4.3847,2400.0],["2001-01-31",4.3847,4.3847,4.3303,4.3629,1500.0],["2001-02-01",4.3629,4.3782,4.3303,4.3782,2600.0],["2001-02-02",4.352,4.3738,4.352,4.3738,1900.0],["2001-02-05",4.3303,4.3738,4.3303,4.3629,1500.0],["2001-02-06",4.3825,4.3825,4.2759,4.2868,12600.0],["2001-02-07",4.2868,4.3738,4.2868,4.352,4400.0],["2001-02-08",4.3303,4.3412,4.2976,4.3412,4000.0],["2001-02-09",4.3629,4.3629,4.3412,4.3412,300.0],["2001-02-12",4.352,4.352,4.2868,4.2868,5800.0],["2001-02-13",4.2868,4.3412,4.265,4.3303,2700.0],["2001-02-14",4.3172,4.352,4.3172,4.352,200.0],["2001-02-15",4.3738,4.3825,4.3629,4.3825,4100.0],["2001-02-16",4.3629,4.3825,4.3629,4.3825,500.0],["2001-02-20",4.3825,4.3825,4.352,4.3738,5700.0],["2001-02-21",4.352,4.3803,4.352,4.352,4100.0],["2001-02-22",4.3738,4.3738,4.3412,4.352,2100.0],["2001-02-23",4.3303,4.3825,4.3303,4.3825,10400.0],["2001-02-26",4.3542,4.3825,4.3325,4.3738,6600.0],["2001-02-27",4.3542,4.3825,4.352,4.352,6900.0],["2001-02-28",4.3825,4.3847,4.3542,4.3542,9400.0],["2001-03-01",4.3825,4.3847,4.3542,4.376,10000.0],["2001-03-02",4.4064,4.45,4.4064,4.45,6000.0],["2001-03-05",4.4587,4.4608,4.4304,4.4391,12400.0],["2001-03-06",4.4543,4.4608,4.4369,4.4565,7000.0],["2001-03-07",4.4608,4.4608,4.4391,4.4608,11200.0],["2001-03-08",4.4608,4.4608,4.4434,4.4543,8200.0],["2001-03-09",4.4608,4.5152,4.4608,4.5152,9300.0],["2001-03-12",4.537,4.5697,4.5261,4.5697,11900.0],["2001-03-13",4.5697,4.574,4.5261,4.574,11900.0],["2001-03-14",4.5729,4.5729,4.5084,4.5084,4500.0],["2001-03-15",4.5061,4.5061,4.4394,4.4394,2400.0],["2001-03-16",4.4282,4.4282,4.3726,4.3726,3300.0],["2001-03-19",4.3726,4.4505,4.3726,4.4505,9400.0],["2001-03-20",4.4282,4.4282,4.2903,4.2947,7600.0],["2001-03-21",4.2836,4.3014,4.2391,4.2391,15900.0],["2001-03-22",4.228,4.4505,4.228,4.3615,15200.0],["2001-03-23",4.3615,4.4394,4.3059,4.3059,10500.0],["2001-03-26",4.3281,4.3281,4.2614,4.2903,8100.0],["2001-03-27",4.3059,4.3949,4.3059,4.3949,5100.0],["2001-03-28",4.3815,4.3815,4.3392,4.3615,3700.0],["2001-03-29",4.3949,4.4839,4.3949,4.4839,7900.0],["2001-03-30",4.5173,4.5506,4.4616,4.4839,7400.0],["2001-04-02",4.5173,4.5506,4.5061,4.5061,3700.0],["2001-04-03",4.5173,4.5173,4.5173,4.5173,900.0],["2001-04-04",4.5173,4.5506,4.5173,4.5306,4100.0],["2001-04-05",4.5217,4.5618,4.5217,4.5618,3400.0],["2001-04-06",4.5618,4.5618,4.5284,4.5551,1800.0],["2001-04-09",4.5529,4.5618,4.5217,4.5217,30300.0],["2001-04-10",4.5173,4.5173,4.455,4.5128,9700.0],["2001-04-11",4.4616,4.4683,4.3726,4.3726,16500.0],["2001-04-12",4.3615,4.4728,4.3615,4.4728,16300.0],["2001-04-16",4.4282,4.7131,4.4282,4.7064,17400.0],["2001-04-17",4.7175,4.7175,4.584,4.6063,7600.0],["2001-04-18",4.6508,4.6842,4.584,4.5951,12200.0],["2001-04-19",4.584,4.584,4.4728,4.5618,19600.0],["2001-04-20",4.5618,4.673,4.5395,4.673,3700.0],["2001-04-23",4.673,4.673,4.5395,4.5395,4800.0],["2001-04-24",4.5618,4.6285,4.5618,4.5974,19300.0],["2001-04-25",4.5684,4.6285,4.5684,4.6063,6100.0],["2001-04-26",4.6285,4.6619,4.6263,4.6285,24100.0],["2001-04-27",4.6508,4.7131,4.6508,4.673,4500.0],["2001-04-30",4.7064,4.7843,4.6285,4.7843,12800.0],["2001-05-01",4.7843,4.7843,4.6508,4.6597,5400.0],["2001-05-02",4.673,4.7398,4.6419,4.673,22700.0],["2001-05-03",4.6686,4.673,4.584,4.673,6300.0],["2001-05-04",4.6797,4.7287,4.6797,4.7287,1200.0],["2001-05-07",4.7287,4.8065,4.7242,4.7843,6900.0],["2001-05-08",4.7932,4.8421,4.762,4.7798,10300.0],["2001-05-09",4.7954,4.8844,4.7954,4.8822,15900.0],["2001-05-10",4.8555,4.8955,4.8332,4.8955,22400.0],["2001-05-11",4.8955,4.9089,4.8733,4.9067,19300.0],["2001-05-14",4.9022,5.0736,4.8288,5.0736,18000.0],["2001-05-15",5.0335,5.3317,5.0157,5.3317,15000.0],["2001-05-16",5.3072,5.3183,5.0736,5.1136,22500.0],["2001-05-17",5.1693,5.3384,5.1693,5.325,23000.0],["2001-05-18",5.285,5.285,5.1537,5.196,17500.0],["2001-05-21",5.1848,5.1848,4.969,5.0535,36600.0],["2001-05-22",5.0847,5.1848,5.0847,5.1848,7500.0],["2001-05-23",5.1848,5.1848,5.1181,5.1804,13400.0],["2001-05-24",5.1737,5.1848,5.1292,5.1737,16000.0],["2001-05-25",5.2071,5.3384,5.2071,5.2516,18200.0],["2001-05-29",5.2182,5.2271,5.1203,5.1225,13500.0],["2001-05-30",5.1181,5.1181,4.673,4.673,69500.0],["2001-05-31",4.7576,4.8399,4.7376,4.7376,100900.0],["2001-06-01",4.762,4.8399,4.7309,4.7999,49600.0],["2001-06-04",4.7999,4.8021,4.7287,4.7732,837800.0],["2001-06-05",4.7732,4.8177,4.7509,4.8043,279000.0],["2001-06-06",4.8065,4.8065,4.6864,4.791,182700.0],["2001-06-07",4.7843,4.7976,4.7398,4.7398,88200.0],["2001-06-08",4.7287,4.7287,4.6752,4.7264,90800.0],["2001-06-11",4.7398,4.7398,4.6174,4.6619,115200.0],["2001-06-12",4.6775,4.7843,4.6463,4.7376,88000.0],["2001-06-13",4.7774,4.7774,4.7501,4.7592,60100.0],["2001-06-14",4.7569,4.7569,4.5158,4.5499,71000.0],["2001-06-15",4.5385,4.5385,4.4657,4.4657,73300.0],["2001-06-18",4.4384,4.584,4.3451,4.5817,115700.0],["2001-06-19",4.5794,4.6181,4.5499,4.5726,39300.0],["2001-06-20",4.5726,4.609,4.5476,4.5544,45100.0],["2001-06-21",4.5726,4.6158,4.5612,4.6022,40000.0],["2001-06-22",4.584,4.675,4.584,4.6591,42700.0],["2001-06-25",4.6864,4.7751,4.6636,4.6864,81300.0],["2001-06-26",4.7091,4.7956,4.6659,4.6659,58500.0],["2001-06-27",4.6864,4.7182,4.6591,4.6727,62700.0],["2001-06-28",4.6977,4.7319,4.6454,4.6613,40900.0],["2001-06-29",4.6591,4.9139,4.6591,4.9139,239200.0],["2001-07-02",4.9321,4.9321,4.7319,4.9139,98000.0],["2001-07-03",4.9139,4.9139,4.8342,4.8684,20200.0],["2001-07-05",4.8684,4.8911,4.766,4.8047,44700.0],["2001-07-06",4.8115,4.8866,4.8024,4.8593,38100.0],["2001-07-09",4.8593,4.9366,4.8456,4.9207,108200.0],["2001-07-10",4.9207,4.9707,4.8456,4.8456,43200.0],["2001-07-11",4.8684,4.907,4.8502,4.8911,23000.0],["2001-07-12",4.9048,4.923,4.8684,4.9093,23400.0],["2001-07-13",4.8911,4.9912,4.8684,4.9912,37900.0],["2001-07-16",4.9594,4.9867,4.8706,4.9525,48100.0],["2001-07-17",4.8957,4.9912,4.7774,4.9912,62100.0],["2001-07-18",4.9821,4.9821,4.8115,4.8456,27000.0],["2001-07-19",4.8797,4.8888,4.8456,4.8888,28400.0],["2001-07-20",4.832,4.948,4.8251,4.8684,29300.0],["2001-07-23",4.8911,4.9139,4.8001,4.8934,18700.0],["2001-07-24",4.8911,4.9252,4.7569,4.8479,37700.0],["2001-07-25",4.8342,4.9116,4.7432,4.9093,35000.0],["2001-07-26",4.8911,4.9093,4.7774,4.8843,27900.0],["2001-07-27",4.882,4.9139,4.8502,4.8797,23800.0],["2001-07-30",4.8684,4.9139,4.7933,4.9139,23100.0],["2001-07-31",4.8911,4.9434,4.8502,4.8797,58100.0],["2001-08-01",4.8797,4.9366,4.7978,4.9366,41700.0],["2001-08-02",4.948,4.948,4.8479,4.8524,39800.0],["2001-08-03",4.7956,4.8979,4.7819,4.882,17000.0],["2001-08-06",4.9025,4.9753,4.8456,4.8911,103500.0],["2001-08-07",4.9093,4.9366,4.8456,4.9093,53200.0],["2001-08-08",4.8866,4.9116,4.8684,4.882,18700.0],["2001-08-09",4.8706,4.9434,4.8706,4.9116,49300.0],["2001-08-10",4.948,4.9935,4.9184,4.9525,53300.0],["2001-08-13",4.948,5.1527,4.948,5.1072,85200.0],["2001-08-14",5.0845,5.1618,5.0845,5.0845,44300.0],["2001-08-15",5.1186,5.1732,5.0617,5.1505,87200.0],["2001-08-16",5.1459,5.2255,5.1414,5.2255,42100.0],["2001-08-17",5.2096,5.2119,5.1527,5.1755,55300.0],["2001-08-20",5.1823,5.1982,5.1414,5.1823,43600.0],["2001-08-21",5.1869,5.1891,5.0049,5.1072,61800.0],["2001-08-22",5.1072,5.2187,5.1072,5.1846,44800.0],["2001-08-23",5.1982,5.2073,5.1573,5.1573,28800.0],["2001-08-24",5.1755,5.2278,5.1209,5.1641,27400.0],["2001-08-27",5.1869,5.2324,5.1869,5.2233,21600.0],["2001-08-28",5.2096,5.2324,5.13,5.2096,26700.0],["2001-08-29",5.1982,5.2437,5.1755,5.1755,50900.0],["2001-08-30",5.1641,5.2551,5.1641,5.1869,27200.0],["2001-08-31",5.1982,5.2551,5.1982,5.2324,14800.0],["2001-09-04",5.2551,5.2665,5.2142,5.2301,24000.0],["2001-09-05",5.221,5.2733,5.2096,5.2346,43500.0],["2001-09-06",5.2551,5.2665,5.2233,5.2597,36100.0],["2001-09-07",5.2324,5.6873,5.221,5.4871,233000.0],["2001-09-10",5.4644,5.5258,5.3234,5.4576,89600.0],["2001-09-17",5.4529,5.6223,5.4297,5.5806,68600.0],["2001-09-18",5.5666,5.6246,5.3833,5.5109,50100.0],["2001-09-19",5.5341,5.5643,5.2789,5.555,64400.0],["2001-09-20",5.5295,5.5295,5.3972,5.4761,34900.0],["2001-09-21",5.4993,5.4993,5.2325,5.3833,68400.0],["2001-09-24",5.4065,5.4506,5.3833,5.4483,34400.0],["2001-09-25",5.4738,5.6246,5.3833,5.6246,57300.0],["2001-09-26",5.6038,5.6246,5.5109,5.5643,27800.0],["2001-09-27",5.5806,5.6154,5.5109,5.5898,37900.0],["2001-09-28",5.5574,5.7314,5.5458,5.7314,55100.0],["2001-10-01",5.7894,5.8196,5.5806,5.6966,83400.0],["2001-10-02",5.7546,6.0214,5.7082,5.9193,113700.0],["2001-10-03",5.917,5.917,5.7592,5.8288,239700.0],["2001-10-04",5.7708,5.9286,5.6896,5.917,84100.0],["2001-10-05",5.9402,5.9402,5.8265,5.8474,28500.0],["2001-10-08",5.8706,5.8938,5.8056,5.8822,23200.0],["2001-10-09",5.8938,5.9031,5.8404,5.8915,13700.0],["2001-10-10",5.8636,5.917,5.7198,5.9124,42100.0],["2001-10-11",5.8938,5.9518,5.859,5.8961,46600.0],["2001-10-12",5.9193,5.9286,5.8126,5.8242,37800.0],["2001-10-15",5.859,5.9866,5.859,5.9634,37600.0],["2001-10-16",6.033,6.033,5.917,5.9333,78200.0],["2001-10-17",5.9472,5.9495,5.8288,5.8706,30100.0],["2001-10-18",5.8706,5.8822,5.8358,5.8567,34100.0],["2001-10-19",5.8706,5.9031,5.801,5.8752,22800.0],["2001-10-22",5.7778,5.8868,5.7778,5.8799,29800.0],["2001-10-23",5.8474,5.8868,5.801,5.801,26000.0],["2001-10-24",5.8126,5.8474,5.685,5.7082,24100.0],["2001-10-25",5.7082,5.7082,5.4181,5.5666,78700.0],["2001-10-26",5.5806,5.8242,5.4669,5.7291,79900.0],["2001-10-29",5.8242,5.8242,5.7314,5.7546,25900.0],["2001-10-30",5.7894,5.7987,5.7198,5.7407,26500.0],["2001-10-31",5.7546,5.7987,5.743,5.7964,22000.0],["2001-11-01",5.8219,5.8984,5.801,5.8776,49200.0],["2001-11-02",5.8938,5.9147,5.8335,5.8335,20000.0],["2001-11-05",5.8706,5.9124,5.8126,5.8567,20800.0],["2001-11-06",5.8126,5.917,5.8126,5.8938,31300.0],["2001-11-07",5.917,5.9402,5.8126,5.8892,18100.0],["2001-11-08",5.8706,5.9634,5.852,5.852,36000.0],["2001-11-09",5.8428,5.9124,5.8288,5.8451,11800.0],["2001-11-12",5.8451,5.8938,5.8358,5.8729,11500.0],["2001-11-13",5.859,5.917,5.859,5.8892,59100.0],["2001-11-14",5.8845,5.9286,5.859,5.8822,27500.0],["2001-11-15",5.8822,5.924,5.8683,5.8706,18500.0],["2001-11-16",5.8706,5.917,5.8242,5.8497,21100.0],["2001-11-19",5.8428,5.859,5.7778,5.7964,30900.0],["2001-11-20",5.801,5.8242,5.7314,5.7546,38500.0],["2001-11-21",5.801,5.8474,5.7708,5.8474,16100.0],["2001-11-23",5.859,5.9031,5.8474,5.9031,5800.0],["2001-11-26",5.917,5.9217,5.7824,5.8335,33700.0],["2001-11-27",5.8312,5.8474,5.7894,5.8126,14300.0],["2001-11-28",5.801,5.801,5.7221,5.7778,16500.0],["2001-11-29",5.7592,5.7778,5.7221,5.7499,15800.0],["2001-11-30",5.7569,5.7755,5.6154,5.6502,37100.0],["2001-12-03",5.627,5.627,5.5574,5.5736,35700.0],["2001-12-04",5.5458,5.7151,5.5458,5.7035,29200.0],["2001-12-05",5.7035,5.7987,5.6386,5.6873,24700.0],["2001-12-06",5.6966,5.7035,5.5806,5.5806,21800.0],["2001-12-07",5.5922,5.6571,5.5597,5.62,20900.0],["2001-12-10",5.6154,5.6502,5.5574,5.627,77200.0],["2001-12-11",5.627,5.6734,5.6038,5.6339,59600.0],["2001-12-12",5.627,5.7267,5.627,5.7267,25300.0],["2001-12-13",5.7137,5.8439,5.7137,5.761,20900.0],["2001-12-14",5.761,5.7847,5.7019,5.7374,27400.0],["2001-12-17",5.7137,5.7492,5.6782,5.7019,26200.0],["2001-12-18",5.6901,5.7374,5.6782,5.709,21400.0],["2001-12-19",5.7256,5.7587,5.6782,5.6806,20100.0],["2001-12-20",5.6782,5.7232,5.6759,5.6901,18400.0],["2001-12-21",5.7208,5.7256,5.6759,5.7256,36200.0],["2001-12-24",5.7137,5.7137,5.6498,5.6735,26900.0],["2001-12-26",5.6782,5.6782,5.5623,5.6025,32900.0],["2001-12-27",5.5954,5.6191,5.5718,5.6025,38800.0],["2001-12-28",5.5883,5.6688,5.5836,5.6569,19700.0],["2001-12-31",5.6735,5.6735,5.5599,5.5599,21100.0],["2002-01-02",5.5599,5.6664,5.5599,5.6664,22600.0],["2002-01-03",5.6688,5.6735,5.6428,5.6617,20700.0],["2002-01-04",5.6664,5.6688,5.5599,5.5836,24800.0],["2002-01-07",5.5528,5.5528,5.3233,5.3825,64600.0],["2002-01-08",5.3352,5.3754,5.0631,5.3683,96800.0],["2002-01-09",5.3778,5.5126,5.3778,5.4416,47400.0],["2002-01-10",5.4416,5.6073,5.4416,5.5883,31300.0],["2002-01-11",5.5836,5.6144,5.5623,5.5765,18500.0],["2002-01-14",5.6073,5.6664,5.5599,5.5599,19800.0],["2002-01-15",5.5599,5.6451,5.5599,5.6451,10600.0],["2002-01-16",5.6309,5.664,5.5599,5.6096,25600.0],["2002-01-17",5.6096,5.6759,5.5836,5.6759,38400.0],["2002-01-18",5.6759,5.6995,5.6096,5.6096,18400.0],["2002-01-22",5.6096,5.6546,5.5599,5.5599,21400.0],["2002-01-23",5.5836,5.6073,5.5599,5.6073,26500.0],["2002-01-24",5.5836,5.612,5.5599,5.612,9500.0],["2002-01-25",5.6309,5.6404,5.5907,5.5954,11300.0],["2002-01-28",5.6357,5.6782,5.5978,5.6782,19300.0],["2002-01-29",5.6782,5.7279,5.6073,5.6593,18600.0],["2002-01-30",5.7019,5.7019,5.638,5.664,16200.0],["2002-01-31",5.6428,5.7137,5.6215,5.7137,18700.0],["2002-02-01",5.7327,5.7327,5.567,5.567,18400.0],["2002-02-04",5.6073,5.7303,5.5647,5.5812,26900.0],["2002-02-05",5.6073,5.7137,5.567,5.6877,17200.0],["2002-02-06",5.6806,5.6806,5.5623,5.6238,24000.0],["2002-02-07",5.6428,5.6948,5.6238,5.6333,17300.0],["2002-02-08",5.6404,5.6972,5.6191,5.6759,29800.0],["2002-02-11",5.6972,5.7161,5.6782,5.7019,19200.0],["2002-02-12",5.7137,5.7232,5.6806,5.683,12400.0],["2002-02-13",5.6782,5.7256,5.6782,5.7161,41300.0],["2002-02-14",5.7256,5.7256,5.683,5.683,16200.0],["2002-02-15",5.6995,5.7256,5.6806,5.6972,13100.0],["2002-02-19",5.709,5.7658,5.6995,5.7327,9900.0],["2002-02-20",5.7256,5.7942,5.6972,5.7847,24600.0],["2002-02-21",5.7847,5.7942,5.7256,5.7398,9600.0],["2002-02-22",5.7492,5.806,5.7469,5.8013,10900.0],["2002-02-25",5.7942,5.8533,5.7942,5.8462,17900.0],["2002-02-26",5.8202,5.903,5.8202,5.8344,14700.0],["2002-02-27",5.8391,5.9314,5.8391,5.903,8800.0],["2002-02-28",5.8793,5.9361,5.8793,5.9101,28300.0],["2002-03-01",5.9054,5.9101,5.8675,5.8888,12600.0],["2002-03-04",5.8912,5.9385,5.8604,5.929,14500.0],["2002-03-05",5.9716,6.0095,5.8746,5.8793,22800.0],["2002-03-06",5.903,5.9385,5.9006,5.9361,11400.0],["2002-03-07",5.9621,5.9621,5.9101,5.9101,6400.0],["2002-03-08",5.8912,5.8912,5.6806,5.8864,52100.0],["2002-03-11",5.8888,5.8888,5.683,5.6972,32200.0],["2002-03-12",5.7256,5.7847,5.7114,5.7681,18700.0],["2002-03-13",5.7823,5.7823,5.7137,5.7256,28800.0],["2002-03-14",5.7847,5.8161,5.7075,5.7557,56700.0],["2002-03-15",5.6809,5.7919,5.6785,5.7774,32600.0],["2002-03-18",5.8016,5.8523,5.7919,5.8329,9700.0],["2002-03-19",5.8523,5.8523,5.734,5.7799,21500.0],["2002-03-20",5.7919,5.8161,5.763,5.7871,11000.0],["2002-03-21",5.7678,5.7895,5.7195,5.7678,17700.0],["2002-03-22",5.7678,5.7871,5.7244,5.7292,20500.0],["2002-03-25",5.7557,5.7895,5.7268,5.7557,40100.0],["2002-03-26",5.7702,5.7895,5.7557,5.7581,55800.0],["2002-03-27",5.7678,5.8161,5.7678,5.7919,32700.0],["2002-03-28",5.7823,5.8112,5.7557,5.7968,40600.0],["2002-04-01",5.804,5.8161,5.7244,5.7799,11700.0],["2002-04-02",5.7919,5.8161,5.7678,5.7678,13200.0],["2002-04-03",5.7678,5.7799,5.7195,5.7316,20000.0],["2002-04-04",5.7437,5.7437,5.6592,5.6833,14300.0],["2002-04-05",5.6954,5.7026,5.5627,5.5989,30800.0],["2002-04-08",5.5723,5.6109,5.5578,5.5844,21300.0],["2002-04-09",5.5989,5.693,5.5771,5.6471,19100.0],["2002-04-10",5.6809,5.8161,5.6737,5.7943,17500.0],["2002-04-11",5.8136,5.8281,5.7678,5.7702,58800.0],["2002-04-12",5.7919,5.8161,5.763,5.8136,21000.0],["2002-04-15",5.8498,5.8981,5.7823,5.8498,41100.0],["2002-04-16",5.8498,5.8933,5.7799,5.8933,29800.0],["2002-04-17",5.8523,5.8523,5.7823,5.7871,37400.0],["2002-04-18",5.7485,5.7919,5.7461,5.763,19800.0],["2002-04-19",5.7871,5.7871,5.7002,5.7075,21200.0],["2002-04-22",5.6954,5.7678,5.6809,5.7195,25100.0],["2002-04-23",5.6954,5.7871,5.6833,5.763,17000.0],["2002-04-24",5.7195,5.7847,5.7195,5.7316,6600.0],["2002-04-25",5.7316,5.7871,5.7244,5.7823,13300.0],["2002-04-26",5.7799,5.7871,5.7026,5.7026,7500.0],["2002-04-29",5.7075,5.7847,5.7075,5.7219,9700.0],["2002-04-30",5.7219,5.9005,5.7219,5.9005,24200.0],["2002-05-01",5.8933,5.9005,5.8474,5.9005,17200.0],["2002-05-02",5.9005,5.9247,5.9005,5.9198,21400.0],["2002-05-03",5.9343,6.0333,5.9126,6.0308,28600.0],["2002-05-06",6.0091,6.1467,5.9367,5.9971,39000.0],["2002-05-07",6.0091,6.0115,5.9488,5.985,13500.0],["2002-05-08",6.0091,6.0333,5.8523,5.9367,11300.0],["2002-05-09",5.9512,6.0091,5.9367,5.9633,8900.0],["2002-05-10",5.9488,5.9802,5.9198,5.9609,14000.0],["2002-05-13",5.9609,5.9609,5.8209,5.9102,21200.0],["2002-05-14",5.8885,5.9488,5.7437,5.9488,14500.0],["2002-05-15",5.985,5.985,5.8716,5.9464,13600.0],["2002-05-16",5.9464,5.9584,5.9174,5.9247,7800.0],["2002-05-17",5.9488,5.9488,5.8378,5.874,6900.0],["2002-05-20",5.8764,5.9078,5.8161,5.8426,10200.0],["2002-05-21",5.8305,5.8523,5.7509,5.7726,18200.0],["2002-05-22",5.7485,5.7895,5.7316,5.7702,25700.0],["2002-05-23",5.7581,5.8571,5.7485,5.8305,26100.0],["2002-05-24",5.8643,5.8716,5.8161,5.845,14900.0],["2002-05-28",5.845,5.8764,5.7967,5.874,10900.0],["2002-05-29",5.8426,5.8643,5.7919,5.845,19400.0],["2002-05-30",5.874,5.874,5.7678,5.8619,23700.0],["2002-05-31",5.8378,6.0164,5.8378,6.0091,29600.0],["2002-06-03",6.0091,6.1443,5.9729,5.985,49300.0],["2002-06-04",6.0091,6.0333,5.9271,5.9729,25400.0],["2002-06-05",5.9729,5.9946,5.9271,5.9705,20600.0],["2002-06-06",5.9705,5.9729,5.9416,5.944,15200.0],["2002-06-07",5.9391,6.0091,5.9367,5.9705,23200.0],["2002-06-10",5.9729,5.9946,5.9536,5.9729,19100.0],["2002-06-11",5.9729,5.9826,5.9512,5.9633,22300.0],["2002-06-12",6.1405,6.2143,6.042,6.1528,48100.0],["2002-06-13",6.1528,6.1921,6.1134,6.1405,53000.0],["2002-06-14",6.1282,6.2118,6.1036,6.17,79500.0],["2002-06-17",6.1528,6.394,6.1306,6.3078,64200.0],["2002-06-18",6.3251,6.3374,6.1897,6.2143,18700.0],["2002-06-19",6.202,6.3152,6.0051,6.1971,53300.0],["2002-06-20",6.2266,6.2758,6.1552,6.2389,26400.0],["2002-06-21",6.2881,6.3374,6.2389,6.3152,62600.0],["2002-06-24",6.3152,6.3497,6.2635,6.3004,21700.0],["2002-06-25",6.3054,6.3251,6.2143,6.2635,27700.0],["2002-06-26",6.2512,6.3226,6.2143,6.3152,27400.0],["2002-06-27",6.3004,6.3251,6.1725,6.2266,26700.0],["2002-06-28",6.1774,6.4973,6.1774,6.4973,112400.0],["2002-07-01",6.4358,6.4456,6.357,6.4333,38800.0],["2002-07-02",6.4235,6.4235,6.1602,6.3743,47500.0],["2002-07-03",6.3497,6.362,6.2414,6.3423,17100.0],["2002-07-05",6.362,6.3964,6.3127,6.3521,10100.0],["2002-07-08",6.3644,6.3989,6.2389,6.2512,16100.0],["2002-07-09",6.2758,6.3447,6.2512,6.3004,14600.0],["2002-07-10",6.2389,6.3743,6.2168,6.3743,25200.0],["2002-07-11",6.3866,6.3989,6.2906,6.3964,40300.0],["2002-07-12",6.3964,6.4949,6.3127,6.3275,37700.0],["2002-07-15",6.3127,6.3989,6.2783,6.3964,41400.0],["2002-07-16",6.3866,6.4949,6.2635,6.2635,43300.0],["2002-07-17",6.3251,6.4604,6.2168,6.4555,97500.0],["2002-07-18",6.4973,6.5072,6.3743,6.4973,44500.0],["2002-07-19",6.485,7.0142,6.3743,7.0142,177400.0],["2002-07-22",6.8419,6.8443,6.3743,6.3743,102200.0],["2002-07-23",6.3374,6.3447,5.9928,6.042,79700.0],["2002-07-24",5.7959,6.0371,5.759,5.9559,87800.0],["2002-07-25",5.9805,6.1897,5.978,6.1897,43900.0],["2002-07-26",6.2389,6.6401,6.2389,6.5835,75800.0],["2002-07-29",6.645,6.9526,6.645,6.9403,79300.0],["2002-07-30",6.9477,6.9477,6.6327,6.8665,105400.0],["2002-07-31",6.8419,6.9403,6.7804,6.7927,56700.0],["2002-08-01",6.7557,6.8124,6.6819,6.6942,54100.0],["2002-08-02",6.6696,6.6696,6.5465,6.5465,31100.0],["2002-08-05",6.5466,6.5687,6.3866,6.421,46000.0],["2002-08-06",6.4456,6.4949,6.3743,6.421,32700.0],["2002-08-07",6.3989,6.4555,6.3251,6.3915,28800.0],["2002-08-08",6.4112,6.5589,6.389,6.4703,118200.0],["2002-08-09",6.485,6.5219,6.3743,6.4703,104600.0],["2002-08-12",6.4112,6.4481,6.3546,6.3989,20200.0],["2002-08-13",6.3989,6.4973,6.3964,6.4383,20600.0],["2002-08-14",6.4383,6.741,6.4087,6.6524,52400.0],["2002-08-15",6.6696,6.805,6.5589,6.805,34700.0],["2002-08-16",6.768,6.768,6.6573,6.6868,28100.0],["2002-08-19",6.6696,6.805,6.6327,6.7065,24200.0],["2002-08-20",6.7311,6.7311,6.6105,6.6942,16100.0],["2002-08-21",6.7434,6.7681,6.6844,6.7681,16500.0],["2002-08-22",6.7705,6.7927,6.6155,6.6425,27600.0],["2002-08-23",6.5835,6.6081,6.4481,6.5195,42700.0],["2002-08-26",6.5392,6.7188,6.5244,6.7188,14400.0],["2002-08-27",6.7656,6.7656,6.645,6.645,16300.0],["2002-08-28",6.6204,6.7065,6.6204,6.6475,13700.0],["2002-08-29",6.6499,6.7631,6.6425,6.6671,16400.0],["2002-08-30",6.6696,6.6942,6.5958,6.5958,10200.0],["2002-09-03",6.5958,6.6819,6.5712,6.6819,37200.0],["2002-09-04",6.7065,6.837,6.6942,6.8296,28000.0],["2002-09-05",6.8665,6.8665,6.7434,6.805,32900.0],["2002-09-06",6.7951,6.8886,6.7951,6.8886,19700.0],["2002-09-09",6.869,6.8911,6.8271,6.8296,45200.0],["2002-09-10",6.8197,6.8862,6.8197,6.8788,31200.0],["2002-09-11",6.8665,6.8788,6.8419,6.8443,9200.0],["2002-09-12",6.8368,6.8619,6.7867,6.7968,18700.0],["2002-09-13",6.7867,6.8468,6.7817,6.8018,21100.0],["2002-09-16",6.8243,6.8343,6.7742,6.7968,19200.0],["2002-09-17",6.8118,6.8118,6.6966,6.7492,36300.0],["2002-09-18",6.7617,6.8193,6.7392,6.7943,16700.0],["2002-09-19",6.7742,6.8068,6.624,6.624,67600.0],["2002-09-20",6.5488,6.6215,6.5488,6.6039,37800.0],["2002-09-23",6.5989,6.5989,6.5538,6.5864,38300.0],["2002-09-24",6.5664,6.5864,6.4512,6.5589,24700.0],["2002-09-25",6.5864,6.5864,6.5363,6.5614,13100.0],["2002-09-26",6.5614,6.5814,6.5363,6.5739,29500.0],["2002-09-27",6.5764,6.5764,6.4862,6.5113,14800.0],["2002-09-30",6.5113,6.5388,6.4862,6.4987,35700.0],["2002-10-01",6.4862,6.4862,6.3234,6.4411,56000.0],["2002-10-02",6.4411,6.4411,6.3961,6.3961,17700.0],["2002-10-03",6.4111,6.4111,6.3234,6.3836,27000.0],["2002-10-04",6.3986,6.4111,6.336,6.3485,19000.0],["2002-10-07",6.3485,6.3485,6.1106,6.1306,29700.0],["2002-10-08",6.0354,6.0605,5.9177,6.0555,67200.0],["2002-10-09",6.0104,6.0254,5.9303,5.9954,57600.0],["2002-10-10",5.9603,6.1231,5.8351,6.1231,65300.0],["2002-10-11",6.1481,6.2608,6.1456,6.1481,22200.0],["2002-10-14",6.1732,6.1732,6.058,6.073,11700.0],["2002-10-15",6.073,6.356,6.073,6.356,25200.0],["2002-10-16",6.356,6.4512,6.336,6.4411,26100.0],["2002-10-17",6.4787,6.7742,6.4787,6.7367,29900.0],["2002-10-18",6.7492,6.7842,6.6866,6.7016,38700.0],["2002-10-21",6.7116,6.7542,6.6114,6.7116,32000.0],["2002-10-22",6.6741,6.6866,6.5714,6.6114,23100.0],["2002-10-23",6.5864,6.649,6.5113,6.624,17200.0],["2002-10-24",6.6114,6.674,6.5488,6.6365,28200.0],["2002-10-25",6.6365,6.6966,6.6315,6.674,33900.0],["2002-10-28",6.674,6.6991,6.6365,6.649,22200.0],["2002-10-29",6.624,6.6766,6.6165,6.674,23400.0],["2002-10-30",6.674,6.6866,6.6365,6.6615,21900.0],["2002-10-31",6.664,6.7216,6.659,6.7116,21400.0],["2002-11-01",6.7166,6.8243,6.7141,6.8118,22100.0],["2002-11-04",6.8619,6.8844,6.7291,6.7592,21200.0],["2002-11-05",6.7116,6.7617,6.5463,6.5563,33700.0],["2002-11-06",6.5563,6.6365,6.5563,6.634,18600.0],["2002-11-07",6.6966,6.7191,6.4612,6.5739,25700.0],["2002-11-08",6.5363,6.5488,6.4462,6.4862,21700.0],["2002-11-11",6.4612,6.4837,6.2107,6.2558,41700.0],["2002-11-12",6.2483,6.2859,6.1782,6.2433,95600.0],["2002-11-13",6.2608,6.361,6.2133,6.336,120100.0],["2002-11-14",6.3485,6.5488,6.3485,6.5488,29100.0],["2002-11-15",6.5488,6.5689,6.4887,6.5238,18700.0],["2002-11-18",6.5488,6.5513,6.4236,6.4987,37200.0],["2002-11-19",6.5238,6.5689,6.4487,6.4612,20400.0],["2002-11-20",6.5113,6.5363,6.4712,6.5088,32800.0],["2002-11-21",6.5363,6.5614,6.4612,6.5363,29700.0],["2002-11-22",6.5113,6.5614,6.5038,6.5363,60500.0],["2002-11-25",6.5614,6.5864,6.5138,6.5363,18900.0],["2002-11-26",6.5388,6.5614,6.4887,6.5213,17300.0],["2002-11-27",6.5213,6.5363,6.4862,6.5363,46600.0],["2002-11-29",6.5739,6.5989,6.4612,6.4612,20000.0],["2002-12-02",6.5113,6.5739,6.4562,6.5338,22300.0],["2002-12-03",6.5238,6.6114,6.5113,6.5363,17700.0],["2002-12-04",6.5388,6.5839,6.5038,6.5488,28500.0],["2002-12-05",6.5113,6.6615,6.5113,6.5989,22600.0],["2002-12-06",6.5614,6.654,6.5363,6.624,16600.0],["2002-12-09",6.6265,6.634,6.5388,6.5614,22000.0],["2002-12-10",6.5864,6.6816,6.5864,6.674,12900.0],["2002-12-11",6.649,6.6866,6.6114,6.6365,11500.0],["2002-12-12",6.6365,6.7567,6.634,6.6941,18400.0],["2002-12-13",6.6571,6.7464,6.6571,6.6954,18600.0],["2002-12-16",6.7081,6.7591,6.6061,6.7591,16800.0],["2002-12-17",6.7591,6.7591,6.6443,6.6699,18800.0],["2002-12-18",6.6316,6.6571,6.6112,6.6112,11000.0],["2002-12-19",6.6188,6.6826,6.5933,6.6826,9000.0],["2002-12-20",6.6826,6.7846,6.6826,6.7846,33600.0],["2002-12-23",6.7591,6.8509,6.7591,6.8458,21300.0],["2002-12-24",6.8305,6.8867,6.8203,6.8816,7100.0],["2002-12-26",6.8867,6.8867,6.6597,6.6903,32300.0],["2002-12-27",6.6443,6.7081,6.6316,6.6699,19400.0],["2002-12-30",6.6954,6.7464,6.6086,6.7005,15500.0],["2002-12-31",6.6826,6.8867,6.6826,6.6954,32100.0],["2003-01-02",6.7591,6.8484,6.7336,6.7846,18100.0],["2003-01-03",6.8101,6.8101,6.7005,6.7005,27800.0],["2003-01-06",6.6826,6.7846,6.6341,6.7056,37400.0],["2003-01-07",6.6826,6.6826,6.5806,6.6801,32600.0],["2003-01-08",6.6571,6.7209,6.6137,6.6316,21100.0],["2003-01-09",6.6061,6.7413,6.6061,6.6597,21100.0],["2003-01-10",6.6316,6.6903,6.5831,6.6597,12400.0],["2003-01-13",6.6316,6.6775,6.5857,6.6061,13000.0],["2003-01-14",6.6061,6.6061,6.5653,6.5704,13700.0],["2003-01-15",6.5678,6.6801,6.5296,6.6801,44600.0],["2003-01-16",6.6571,6.6801,6.6239,6.6444,15300.0],["2003-01-17",6.6316,6.6316,6.5678,6.5704,20600.0],["2003-01-21",6.5678,6.5729,6.4428,6.4913,19600.0],["2003-01-22",6.4862,6.499,6.4505,6.4531,26500.0],["2003-01-23",6.4275,6.6188,6.4275,6.6137,95300.0],["2003-01-24",6.6316,6.6316,6.5704,6.5806,29300.0],["2003-01-27",6.5551,6.6699,6.5551,6.6699,23900.0],["2003-01-28",6.6648,6.6775,6.6061,6.6444,24600.0],["2003-01-29",6.6061,6.7719,6.6061,6.7719,26300.0],["2003-01-30",6.7846,6.7923,6.6724,6.6954,20100.0],["2003-01-31",6.7209,6.7719,6.7183,6.7464,33000.0],["2003-02-03",6.7464,6.8356,6.7209,6.8127,14300.0],["2003-02-04",6.7846,6.8714,6.7464,6.8586,20100.0],["2003-02-05",6.8229,6.8739,6.7719,6.8458,22400.0],["2003-02-06",6.8229,6.8586,6.8101,6.8178,9700.0],["2003-02-07",6.8331,6.8382,6.7336,6.7336,11200.0],["2003-02-10",6.6954,6.8229,6.6443,6.8229,16300.0],["2003-02-11",6.7974,6.8611,6.7515,6.7821,21800.0],["2003-02-12",6.7591,6.8867,6.7591,6.8535,36900.0],["2003-02-13",6.8841,6.8841,6.8127,6.8509,13200.0],["2003-02-14",6.8535,6.8535,6.096,6.5066,445700.0],["2003-02-18",6.5041,6.5806,6.5015,6.5168,72300.0],["2003-02-19",6.5296,6.5806,6.5041,6.5729,40600.0],["2003-02-20",6.5423,6.5551,6.5066,6.5551,39800.0],["2003-02-21",6.5296,6.6673,6.5041,6.5806,70400.0],["2003-02-24",6.5551,6.5602,6.4531,6.4531,76600.0],["2003-02-25",6.4531,6.6316,6.4531,6.6239,73600.0],["2003-02-26",6.5933,6.6826,6.5857,6.6316,15600.0],["2003-02-27",6.6826,6.6852,6.5806,6.6852,22100.0],["2003-02-28",6.6571,6.7846,6.6367,6.7234,20400.0],["2003-03-03",6.7336,6.8101,6.6826,6.6954,19000.0],["2003-03-04",6.6979,6.7566,6.6418,6.7081,20100.0],["2003-03-05",6.7081,6.7999,6.6826,6.7999,33200.0],["2003-03-06",6.7591,6.7846,6.7209,6.7285,23400.0],["2003-03-07",6.7107,6.7591,6.7107,6.7362,18100.0],["2003-03-10",6.7464,6.7515,6.6928,6.7107,16100.0],["2003-03-11",6.6826,6.7591,6.6826,6.7336,23000.0],["2003-03-12",6.7209,6.7566,6.6571,6.7438,34700.0],["2003-03-13",6.8075,6.8075,6.7036,6.7763,30200.0],["2003-03-14",6.7763,6.7763,6.6776,6.7295,21400.0],["2003-03-17",6.7035,6.8205,6.6516,6.8205,47500.0],["2003-03-18",6.7945,6.8594,6.7555,6.8568,20600.0],["2003-03-19",6.8543,6.8543,6.7815,6.8465,19500.0],["2003-03-20",6.8205,6.8724,6.7555,6.8698,28400.0],["2003-03-21",6.8594,6.9764,6.8542,6.9764,30600.0],["2003-03-24",6.9738,6.9972,6.8075,6.8776,25600.0],["2003-03-25",6.8465,6.9972,6.8465,6.9972,22700.0],["2003-03-26",6.9972,7.0024,6.8205,6.8335,34200.0],["2003-03-27",6.8205,6.8646,6.7607,6.8387,14700.0],["2003-03-28",6.8205,6.8854,6.7685,6.7711,18400.0],["2003-03-31",6.7711,6.7815,6.7035,6.7295,21700.0],["2003-04-01",6.7685,6.8465,6.7347,6.8387,17900.0],["2003-04-02",6.8127,6.9504,6.8127,6.927,19300.0],["2003-04-03",6.927,6.9816,6.9114,6.9634,13600.0],["2003-04-04",6.9764,6.9894,6.8075,6.9374,18300.0],["2003-04-07",6.9374,6.9764,6.8491,6.9244,15800.0],["2003-04-08",6.9374,6.9374,6.8335,6.9114,21300.0],["2003-04-09",6.8854,6.966,6.8594,6.862,11900.0],["2003-04-10",6.8335,6.9374,6.8205,6.914,13800.0],["2003-04-11",6.914,6.9374,6.8075,6.8724,16400.0],["2003-04-14",6.9114,6.9738,6.9036,6.9426,16400.0],["2003-04-15",6.9426,6.9998,6.9374,6.966,15100.0],["2003-04-16",6.9504,7.0024,6.8854,6.9816,26300.0],["2003-04-17",6.9946,7.0075,6.9114,7.0075,27400.0],["2003-04-21",6.9634,7.1297,6.94,7.0413,23400.0],["2003-04-22",7.0153,7.0413,6.9764,7.0205,23400.0],["2003-04-23",7.0153,7.0309,6.9634,6.9894,27200.0],["2003-04-24",6.9634,6.9894,6.9374,6.9738,14100.0],["2003-04-25",6.9738,7.0153,6.9244,6.9244,70700.0],["2003-04-28",6.9634,7.0153,6.8984,6.9322,28600.0],["2003-04-29",6.9244,6.9348,6.8335,6.8568,67500.0],["2003-04-30",6.8335,6.8776,6.6542,6.7945,128100.0],["2003-05-01",6.7685,6.8361,6.7036,6.8075,22000.0],["2003-05-02",6.8335,6.8594,6.7477,6.7685,32700.0],["2003-05-05",6.7555,6.8049,6.7425,6.7815,37200.0],["2003-05-06",6.7815,6.8023,6.7243,6.7477,59600.0],["2003-05-07",6.7607,6.7607,6.7061,6.7555,22400.0],["2003-05-08",6.7685,6.9062,6.7633,6.9062,47000.0],["2003-05-09",6.9114,6.9634,6.8802,6.9634,22600.0],["2003-05-12",6.9894,7.0024,6.8361,6.8594,32100.0],["2003-05-13",6.8075,6.8854,6.8075,6.8854,33000.0],["2003-05-14",6.888,6.888,6.7815,6.8153,34200.0],["2003-05-15",6.8153,6.8153,6.7295,6.7763,37700.0],["2003-05-16",6.7763,6.7841,6.7425,6.7789,35000.0],["2003-05-19",6.7789,6.7815,6.7425,6.7425,38600.0],["2003-05-20",6.7555,6.8932,6.7555,6.8387,36900.0],["2003-05-21",6.8517,6.8984,6.7763,6.8568,16300.0],["2003-05-22",6.8543,7.0024,6.8231,7.0024,21700.0],["2003-05-23",6.9842,7.0231,6.9374,7.0179,22200.0],["2003-05-27",6.9894,7.0153,6.9374,6.992,58100.0],["2003-05-28",6.9634,7.0283,6.9374,6.9894,66400.0],["2003-05-29",7.0153,7.0361,6.9244,6.9764,61500.0],["2003-05-30",7.0101,7.1089,6.9946,7.0153,82700.0],["2003-06-02",7.0153,7.0647,6.9374,7.0283,48900.0],["2003-06-03",7.0673,7.0673,7.0024,7.0231,55100.0],["2003-06-04",7.0257,7.0543,6.9946,7.0153,42300.0],["2003-06-05",7.0153,7.0413,6.992,7.0075,23400.0],["2003-06-06",7.0153,7.1479,6.9842,7.1193,28000.0],["2003-06-09",7.1453,7.1842,7.1141,7.1582,22100.0],["2003-06-10",7.2102,7.244,7.1738,7.1868,27300.0],["2003-06-11",7.1972,7.2336,7.166,7.2102,28800.0],["2003-06-12",7.2102,7.2155,7.1414,7.2155,19700.0],["2003-06-13",7.234,7.234,7.0647,7.0647,21800.0],["2003-06-16",7.0383,7.2049,7.0224,7.2049,34900.0],["2003-06-17",7.2049,7.2208,7.1414,7.1626,77100.0],["2003-06-18",7.1414,7.1811,7.0885,7.152,23400.0],["2003-06-19",7.1414,7.1547,7.1018,7.1018,51400.0],["2003-06-20",7.1018,7.1282,7.0489,7.0621,51900.0],["2003-06-23",7.0621,7.1018,6.9034,6.9695,46400.0],["2003-06-24",6.9827,7.0885,6.9589,7.0489,37400.0],["2003-06-25",7.0621,7.0621,6.988,7.0224,21000.0],["2003-06-26",7.0224,7.0621,7.0224,7.0568,42200.0],["2003-06-27",7.0753,7.1679,7.0383,7.0383,73300.0],["2003-06-30",7.0462,7.1414,6.9854,7.1414,71700.0],["2003-07-01",7.1414,7.2049,7.1018,7.2049,28100.0],["2003-07-02",7.1414,7.2472,7.1414,7.2472,23300.0],["2003-07-03",7.2208,7.2367,7.1811,7.2076,12200.0],["2003-07-07",7.234,7.398,7.2076,7.398,42200.0],["2003-07-08",7.398,7.4192,7.3028,7.4059,39200.0],["2003-07-09",7.3795,7.4456,7.353,7.3927,31600.0],["2003-07-10",7.4059,7.4456,7.2737,7.3134,22700.0],["2003-07-11",7.3266,7.4456,7.3266,7.3795,26800.0],["2003-07-14",7.4059,7.4059,7.3134,7.3663,16400.0],["2003-07-15",7.3663,7.3663,7.2737,7.3134,15900.0],["2003-07-16",7.3134,7.3187,7.2605,7.2896,17900.0],["2003-07-17",7.2896,7.3001,7.2076,7.2102,20700.0],["2003-07-18",7.2076,7.2737,7.1811,7.2684,9700.0],["2003-07-21",7.2472,7.271,7.1018,7.1811,24000.0],["2003-07-22",7.1679,7.398,7.1626,7.3213,35400.0],["2003-07-23",7.3345,7.3478,7.234,7.3266,22200.0],["2003-07-24",7.3398,7.353,7.2605,7.271,18800.0],["2003-07-25",7.2869,7.2949,7.2472,7.2658,11300.0],["2003-07-28",7.2869,7.3927,7.2472,7.3768,21700.0],["2003-07-29",7.3927,7.3927,7.3134,7.3795,16400.0],["2003-07-30",7.3901,7.3901,7.2605,7.3742,22600.0],["2003-07-31",7.3927,7.3927,7.2208,7.2869,39300.0],["2003-08-01",7.2605,7.3478,7.2472,7.3266,32000.0],["2003-08-04",7.353,7.353,7.2102,7.234,21300.0],["2003-08-05",7.2605,7.2605,7.0753,7.1018,27200.0],["2003-08-06",7.115,7.1414,7.0621,7.0753,13200.0],["2003-08-07",7.0356,7.1811,7.0304,7.1018,26200.0],["2003-08-08",7.1414,7.1679,7.0092,7.0594,18500.0],["2003-08-11",7.0885,7.1811,6.9801,7.0198,23200.0],["2003-08-12",7.0621,7.2472,7.0515,7.2472,23900.0],["2003-08-13",7.2472,7.2472,7.1996,7.1996,21400.0],["2003-08-14",7.1679,7.3107,7.1679,7.3028,15900.0],["2003-08-15",7.2869,7.2869,7.2287,7.2314,13300.0],["2003-08-18",7.2869,7.2869,7.1176,7.1335,37900.0],["2003-08-19",7.1414,7.1943,7.0833,7.1388,26700.0],["2003-08-20",7.1123,7.1335,7.078,7.1229,15200.0],["2003-08-21",7.1388,7.1414,7.115,7.1282,14100.0],["2003-08-22",7.1414,7.1414,7.0806,7.1044,26400.0],["2003-08-25",7.1044,7.1414,7.0753,7.1388,33500.0],["2003-08-26",7.1414,7.1414,7.0621,7.1388,29000.0],["2003-08-27",7.1309,7.1441,7.115,7.1282,60800.0],["2003-08-28",7.1362,7.152,7.0938,7.1229,30200.0],["2003-08-29",7.1229,7.1547,7.0965,7.1229,43600.0],["2003-09-02",7.1414,7.1414,7.1018,7.1414,30500.0],["2003-09-03",7.1414,7.1996,7.1309,7.1811,184500.0],["2003-09-04",7.1414,7.2605,7.1018,7.1811,173000.0],["2003-09-05",7.1679,7.3372,7.1679,7.2737,48700.0],["2003-09-08",7.2472,7.3266,7.2472,7.3266,28600.0],["2003-09-09",7.3266,7.3504,7.3187,7.3398,10000.0],["2003-09-10",7.3398,7.3901,7.3001,7.3716,62900.0],["2003-09-11",7.353,7.353,7.1388,7.1414,255800.0],["2003-09-12",7.1926,7.3004,7.0849,7.2519,43700.0],["2003-09-15",7.26,7.2734,7.1118,7.1899,29400.0],["2003-09-16",7.2196,7.3004,7.1792,7.3004,39600.0],["2003-09-17",7.233,7.2519,7.1441,7.2061,29600.0],["2003-09-18",7.1657,7.2465,7.128,7.2465,57600.0],["2003-09-19",7.2196,7.2977,7.2034,7.2734,36500.0],["2003-09-22",7.2734,7.3219,7.2223,7.2869,49600.0],["2003-09-23",7.2734,7.4001,7.2546,7.4001,46400.0],["2003-09-24",7.3812,7.4081,7.3327,7.3408,29200.0],["2003-09-25",7.33,7.3704,7.3004,7.3246,26500.0],["2003-09-26",7.3139,7.3139,7.1845,7.2896,55900.0],["2003-09-29",7.3327,7.3677,7.198,7.3677,27300.0],["2003-09-30",7.4001,7.4001,7.233,7.3139,50700.0],["2003-10-01",7.3543,7.3974,7.3435,7.3974,21100.0],["2003-10-02",7.3974,7.4081,7.3435,7.4081,16600.0],["2003-10-03",7.4351,7.489,7.4001,7.489,29500.0],["2003-10-06",7.5159,7.5159,7.4108,7.4566,20400.0],["2003-10-07",7.4351,7.5105,7.4135,7.4755,19500.0],["2003-10-08",7.5024,7.5024,7.3516,7.4755,43700.0],["2003-10-09",7.4755,7.5294,7.4108,7.5159,15000.0],["2003-10-10",7.5294,7.5294,7.4108,7.4863,14500.0],["2003-10-13",7.462,7.5644,7.4432,7.5644,24300.0],["2003-10-14",7.5859,7.6452,7.5671,7.6452,20600.0],["2003-10-15",7.6102,7.6209,7.5698,7.5886,17900.0],["2003-10-16",7.5617,7.6102,7.462,7.4943,43700.0],["2003-10-17",7.5213,7.5401,7.4216,7.4997,16800.0],["2003-10-20",7.5159,7.5428,7.4916,7.524,12900.0],["2003-10-21",7.5159,7.5967,7.5159,7.5536,20400.0],["2003-10-22",7.5401,7.5832,7.5051,7.5186,26800.0],["2003-10-23",7.5563,7.5671,7.4782,7.489,22600.0],["2003-10-24",7.4755,7.4755,7.3623,7.4297,24700.0],["2003-10-27",7.462,7.4701,7.3974,7.4351,14200.0],["2003-10-28",7.462,7.4997,7.4081,7.489,21600.0],["2003-10-29",7.5159,7.5832,7.4809,7.5832,13600.0],["2003-10-30",7.5428,7.6048,7.5347,7.5886,13600.0],["2003-10-31",7.6102,7.6102,7.5428,7.5455,15500.0],["2003-11-03",7.5698,7.6102,7.5671,7.6102,28100.0],["2003-11-04",7.5698,7.6236,7.5698,7.621,13900.0],["2003-11-05",7.6236,7.6236,7.5832,7.6129,27500.0],["2003-11-06",7.6236,7.6236,7.5886,7.6236,24300.0],["2003-11-07",7.6236,7.6236,7.5859,7.621,28100.0],["2003-11-10",7.6236,7.6236,7.5886,7.6102,16200.0],["2003-11-11",7.6236,7.6236,7.5832,7.6021,20200.0],["2003-11-12",7.6021,7.7045,7.6021,7.7045,16500.0],["2003-11-13",7.7045,7.7045,7.6236,7.6775,13400.0],["2003-11-14",7.6667,7.8553,7.6667,7.8122,35200.0],["2003-11-17",7.7853,7.8418,7.7179,7.8122,23200.0],["2003-11-18",7.8392,7.8796,7.7449,7.7476,23000.0],["2003-11-19",7.7476,7.8796,7.7476,7.8553,22200.0],["2003-11-20",7.8122,7.8688,7.7718,7.8122,23600.0],["2003-11-21",7.8122,7.8149,7.753,7.7961,18900.0],["2003-11-24",7.7314,7.8472,7.7314,7.8392,29400.0],["2003-11-25",7.8392,7.8499,7.8122,7.823,20200.0],["2003-11-26",7.8122,7.9981,7.8095,7.9685,22800.0],["2003-11-28",7.9469,8.0547,7.9361,8.0008,14700.0],["2003-12-01",8.0035,8.0116,7.8661,8.0116,30700.0],["2003-12-02",8.0116,8.0116,7.9281,7.9307,28800.0],["2003-12-03",7.9307,7.9307,7.8203,7.8419,28600.0],["2003-12-04",7.8661,7.92,7.8445,7.9146,28100.0],["2003-12-05",7.92,8.0008,7.893,7.92,23200.0],["2003-12-08",7.9334,8.0116,7.9092,8.0116,27200.0],["2003-12-09",8.0547,8.0547,7.92,7.9469,25700.0],["2003-12-10",7.9738,7.9738,7.8526,7.9334,29100.0],["2003-12-11",7.9065,8.052,7.893,8.0277,29100.0],["2003-12-12",8.0412,8.0951,8.0062,8.0951,34000.0],["2003-12-15",8.1622,8.2033,8.0198,8.0198,29200.0],["2003-12-16",8.017,8.0992,8.017,8.0992,33200.0],["2003-12-17",8.0992,8.1266,8.0198,8.1238,14200.0],["2003-12-18",8.08,8.1348,8.0581,8.132,23000.0],["2003-12-19",8.132,8.132,8.0526,8.132,22300.0],["2003-12-22",8.1047,8.1759,8.1019,8.1759,13700.0],["2003-12-23",8.1622,8.217,8.143,8.217,19400.0],["2003-12-24",8.2854,8.2854,8.2005,8.2361,7900.0],["2003-12-26",8.1896,8.258,8.1896,8.258,6500.0],["2003-12-29",8.258,8.343,8.258,8.3402,18900.0],["2003-12-30",8.3128,8.3895,8.3019,8.3676,14600.0],["2003-12-31",8.4087,8.4333,8.2443,8.2443,29500.0],["2004-01-02",8.2717,8.332,8.2197,8.2526,20600.0],["2004-01-05",8.2854,8.3375,8.2416,8.2663,14200.0],["2004-01-06",8.2663,8.2964,8.2197,8.2197,16400.0],["2004-01-07",8.2389,8.3265,8.2279,8.2854,29200.0],["2004-01-08",8.2991,8.3457,8.258,8.2991,16300.0],["2004-01-09",8.2991,8.3676,8.2443,8.3265,30600.0],["2004-01-12",8.3539,8.3813,8.2964,8.3402,15800.0],["2004-01-13",8.3265,8.4635,8.3265,8.4635,19600.0],["2004-01-14",8.4224,8.4361,8.2964,8.3183,147600.0],["2004-01-15",8.3156,8.3539,8.2991,8.343,14000.0],["2004-01-16",8.3457,8.3457,8.217,8.217,33600.0],["2004-01-20",8.2033,8.2553,8.0143,8.1266,69800.0],["2004-01-21",8.1622,8.2306,8.0937,8.2306,18900.0],["2004-01-22",8.2306,8.2827,8.1348,8.1978,25500.0],["2004-01-23",8.1704,8.3073,8.1622,8.3073,29700.0],["2004-01-26",8.3265,8.395,8.2717,8.395,16800.0],["2004-01-27",8.3402,8.4224,8.3402,8.4032,41400.0],["2004-01-28",8.4087,8.458,8.2964,8.2964,51600.0],["2004-01-29",8.3019,8.3512,8.2553,8.3128,23500.0],["2004-01-30",8.3128,8.3621,8.28,8.3402,32600.0],["2004-02-02",8.3539,8.3676,8.2306,8.2416,32200.0],["2004-02-03",8.2443,8.3703,8.2443,8.2854,33200.0],["2004-02-04",8.2991,8.2991,8.1074,8.1101,34700.0],["2004-02-05",8.1485,8.217,8.0554,8.217,67600.0],["2004-02-06",8.1622,8.4059,8.1622,8.4059,27800.0],["2004-02-09",8.4361,8.5046,8.384,8.5046,38300.0],["2004-02-10",8.4635,8.6798,8.4635,8.6634,39100.0],["2004-02-11",8.6826,8.6826,8.5867,8.6771,21900.0],["2004-02-12",8.6771,8.71,8.6004,8.6141,30400.0],["2004-02-13",8.6141,8.6552,8.4553,8.5867,28800.0],["2004-02-17",8.4635,8.7374,8.4635,8.71,85400.0],["2004-02-18",8.7127,8.7374,8.6579,8.7374,19500.0],["2004-02-19",8.7648,8.8058,8.6963,8.8058,36300.0],["2004-02-20",8.7648,8.7784,8.6826,8.7648,37700.0],["2004-02-23",8.7648,8.8086,8.6826,8.6963,27700.0],["2004-02-24",8.6826,8.888,8.6826,8.888,30600.0],["2004-02-25",8.888,8.9921,8.8332,8.9921,41500.0],["2004-02-26",8.9784,9.0386,8.9154,9.0386,26900.0],["2004-02-27",9.0359,9.2167,8.9948,9.2167,35700.0],["2004-03-01",8.9017,9.1756,8.4361,8.5429,229800.0],["2004-03-02",8.4087,8.6826,8.4087,8.636,80600.0],["2004-03-03",8.6552,8.6579,8.5867,8.5922,24200.0],["2004-03-04",8.5949,8.8195,8.5621,8.8195,139200.0],["2004-03-05",8.8195,8.8962,8.8058,8.888,29900.0],["2004-03-08",8.9017,8.9702,8.888,8.9264,54900.0],["2004-03-09",8.9291,8.9893,8.9291,8.9866,17500.0],["2004-03-10",8.9647,8.9894,8.9291,8.9318,14100.0],["2004-03-11",8.9263,9.003,8.8606,8.8606,23700.0],["2004-03-12",8.8743,9.014,8.825,9.014,19300.0],["2004-03-15",8.9702,8.9729,8.6415,8.7127,47300.0],["2004-03-16",8.7237,8.7648,8.6552,8.71,67900.0],["2004-03-17",8.6947,8.8282,8.6947,8.8282,27100.0],["2004-03-18",8.8199,8.8199,8.7559,8.806,19700.0],["2004-03-19",8.8477,8.9145,8.7197,8.9033,20700.0],["2004-03-22",8.9033,8.9173,8.7921,8.8755,30200.0],["2004-03-23",8.87,8.9089,8.8282,8.9033,25200.0],["2004-03-24",8.8755,8.9145,8.8143,8.8755,34200.0],["2004-03-25",8.9033,8.9506,8.8922,8.9367,24200.0],["2004-03-26",8.9367,9.0007,8.9228,9.0007,23200.0],["2004-03-29",8.9868,9.1065,8.9033,9.0425,31000.0],["2004-03-30",9.0425,9.2233,9.0425,9.2233,49300.0],["2004-03-31",9.2372,9.432,9.2372,9.3763,56500.0],["2004-04-01",9.4153,9.4598,9.3791,9.4598,32400.0],["2004-04-02",9.4737,9.4848,9.2094,9.4598,173000.0],["2004-04-05",9.4181,9.4208,8.7392,8.8199,134300.0],["2004-04-06",8.8199,8.8199,8.0408,8.1827,176600.0],["2004-04-07",8.0687,8.2829,7.9435,8.1299,182600.0],["2004-04-08",8.1799,8.2495,8.0687,8.0687,37800.0],["2004-04-12",7.9991,8.0408,7.707,7.796,206800.0],["2004-04-13",7.8461,7.9435,7.8461,7.8461,98500.0],["2004-04-14",7.8461,7.8878,7.2757,7.3898,142800.0],["2004-04-15",7.3898,7.5984,7.3731,7.5539,92500.0],["2004-04-16",7.6235,7.7626,7.5122,7.6513,45700.0],["2004-04-19",7.693,7.7487,7.6235,7.7125,34700.0],["2004-04-20",7.7626,7.7626,7.1004,7.1004,62000.0],["2004-04-21",7.1505,7.3035,7.1422,7.2534,64500.0],["2004-04-22",7.2757,7.451,7.2757,7.4343,37100.0],["2004-04-23",7.4065,7.4538,7.3063,7.3453,22800.0],["2004-04-26",7.4009,7.4287,7.2618,7.3592,41100.0],["2004-04-27",7.3731,7.5122,7.3731,7.5122,27000.0],["2004-04-28",7.4426,7.5122,7.3174,7.3202,26000.0],["2004-04-29",7.3341,7.451,7.1004,7.1978,38900.0],["2004-04-30",7.234,7.2813,7.1449,7.2534,28500.0],["2004-05-03",7.2896,7.3453,7.1366,7.3035,37500.0],["2004-05-04",7.3453,7.4732,7.2618,7.4287,37100.0],["2004-05-05",7.4565,7.4649,7.2479,7.2507,50500.0],["2004-05-06",7.234,7.2868,7.234,7.2757,32300.0],["2004-05-07",7.234,7.2924,6.8723,6.9057,111600.0],["2004-05-10",6.7999,7.1004,6.7192,6.9057,81500.0],["2004-05-11",6.9279,7.1561,6.9279,7.0809,27900.0],["2004-05-12",7.0392,7.067,6.7749,7.0503,74500.0],["2004-05-13",7.0531,7.2256,7.0531,7.1366,40100.0],["2004-05-14",7.1783,7.3675,7.1171,7.2813,31300.0],["2004-05-17",7.2896,7.3258,7.1783,7.2896,29800.0],["2004-05-18",7.2618,7.3703,7.2618,7.3564,20000.0],["2004-05-19",7.4009,7.4565,7.2201,7.2228,40300.0],["2004-05-20",7.2228,7.3313,7.195,7.2896,16200.0],["2004-05-21",7.2924,7.4093,7.2618,7.4009,17900.0],["2004-05-24",7.4287,7.5011,7.4009,7.4482,15900.0],["2004-05-25",7.4009,7.5511,7.4009,7.5261,18800.0],["2004-05-26",7.5261,7.7904,7.4927,7.6819,23500.0],["2004-05-27",7.7209,7.8461,7.707,7.7097,16600.0],["2004-05-28",7.7097,7.7403,7.6235,7.6708,13000.0],["2004-06-01",7.693,7.8182,7.693,7.8043,29900.0],["2004-06-02",7.8183,7.8878,7.7904,7.7932,18600.0],["2004-06-03",7.7904,7.8711,7.707,7.7904,27100.0],["2004-06-04",7.8182,7.9017,7.7459,7.7487,103500.0],["2004-06-07",7.7904,7.8182,7.7487,7.7598,35400.0],["2004-06-08",7.7598,7.7821,7.7292,7.7515,40300.0],["2004-06-09",7.7376,7.7765,7.6763,7.6819,26500.0],["2004-06-10",7.6791,7.6819,7.6235,7.6513,41400.0],["2004-06-14",7.6967,7.708,7.4671,7.4671,34100.0],["2004-06-15",7.4954,7.8242,7.4813,7.7533,33600.0],["2004-06-16",7.7222,7.8638,7.6938,7.8383,28600.0],["2004-06-17",7.7788,7.8497,7.7392,7.8327,13400.0],["2004-06-18",7.8383,7.9035,7.7052,7.7845,38000.0],["2004-06-21",7.793,7.8894,7.7845,7.8695,11500.0],["2004-06-22",7.8837,7.8837,7.7335,7.8213,20200.0],["2004-06-23",7.793,7.9319,7.793,7.9205,11900.0],["2004-06-24",7.9205,8.0225,7.9149,8.0055,21400.0],["2004-06-25",8.0282,8.0821,8.0055,8.0339,38300.0],["2004-06-28",8.0339,8.0424,7.9064,8.0339,41800.0],["2004-06-29",8.0679,8.0764,7.9205,8.0764,29100.0],["2004-06-30",8.0764,8.1331,8.0339,8.1331,22600.0],["2004-07-01",8.1841,8.1841,8.0112,8.0707,24800.0],["2004-07-02",8.048,8.1189,7.997,8.048,29100.0],["2004-07-06",8.0735,8.0849,7.9687,8.0169,14200.0],["2004-07-07",8.0565,8.1756,8.0367,8.1699,17800.0],["2004-07-08",8.1472,8.1727,8.0849,8.1444,36000.0],["2004-07-09",8.1784,8.1784,8.0764,8.0877,16000.0],["2004-07-12",8.0877,8.2209,8.0764,8.1954,15200.0],["2004-07-13",8.1954,8.2464,8.1472,8.1699,10900.0],["2004-07-14",8.1897,8.1897,8.0594,8.0707,18200.0],["2004-07-15",8.1189,8.2067,8.0906,8.1586,14300.0],["2004-07-16",8.1671,8.2436,8.1671,8.2011,17900.0],["2004-07-19",8.2181,8.2181,8.1416,8.1812,11800.0],["2004-07-20",8.1614,8.3286,8.1614,8.2606,29800.0],["2004-07-21",8.2833,8.2833,8.1699,8.1784,40300.0],["2004-07-22",8.1727,8.1727,8.0906,8.1019,13900.0],["2004-07-23",8.0764,8.0764,7.98,7.98,19000.0],["2004-07-26",7.9914,8.014,7.9205,7.9404,15000.0],["2004-07-27",7.9517,8.0395,7.946,7.9829,13900.0],["2004-07-28",7.9687,8.0197,7.8525,8.0169,15100.0],["2004-07-29",8.0339,8.1189,7.9857,8.0594,16500.0],["2004-07-30",8.0395,8.0821,8.0197,8.0594,9000.0],["2004-08-02",8.0339,8.2067,7.946,8.2067,13600.0],["2004-08-03",8.1897,8.1954,8.0565,8.082,13500.0],["2004-08-04",8.1189,8.1756,8.014,8.1756,22800.0],["2004-08-05",8.1614,8.1614,8.0197,8.0254,21700.0],["2004-08-06",7.9914,8.0906,7.9687,8.0877,16700.0],["2004-08-09",8.1189,8.1189,7.9319,7.9319,16700.0],["2004-08-10",7.963,8.0906,7.963,8.0339,16400.0],["2004-08-11",8.0197,8.0707,7.9885,8.0707,15600.0],["2004-08-12",8.048,8.048,7.9715,7.9914,10100.0],["2004-08-13",8.0197,8.0537,7.9772,7.9999,5500.0],["2004-08-16",8.0197,8.1189,8.0197,8.0962,8000.0],["2004-08-17",8.1246,8.1416,8.0962,8.1274,6400.0],["2004-08-18",8.1387,8.3173,8.1217,8.2662,13800.0],["2004-08-19",8.2521,8.3003,8.2322,8.2861,68000.0],["2004-08-20",8.2946,8.3003,8.2748,8.3003,25600.0],["2004-08-23",8.3003,8.3003,8.2634,8.2946,22100.0],["2004-08-24",8.2946,8.3003,8.2634,8.2946,14800.0],["2004-08-25",8.2946,8.3003,8.2606,8.2974,14200.0],["2004-08-26",8.2889,8.3003,8.2577,8.2889,14200.0],["2004-08-27",8.2918,8.3003,8.2577,8.2974,11100.0],["2004-08-30",8.3003,8.3003,8.2577,8.2946,10900.0],["2004-08-31",8.2974,8.3031,8.2889,8.3003,93500.0],["2004-09-01",8.2974,8.3938,8.2974,8.3569,46200.0],["2004-09-02",8.3739,8.4675,8.3229,8.4504,18400.0],["2004-09-03",8.4618,8.51,8.4079,8.4278,20000.0],["2004-09-07",8.4646,8.6431,8.4646,8.6431,20200.0],["2004-09-08",8.629,8.7168,8.5723,8.6431,22700.0],["2004-09-09",8.6488,8.748,8.6035,8.714,32600.0],["2004-09-10",8.7367,8.748,8.6573,8.7423,30000.0],["2004-09-13",8.7942,8.7942,8.6646,8.7222,35800.0],["2004-09-14",8.7222,8.7222,8.5753,8.6041,14200.0],["2004-09-15",8.5839,8.6934,8.5263,8.6847,10600.0],["2004-09-16",8.6991,8.7683,8.679,8.7683,15500.0],["2004-09-17",8.7567,8.7567,8.6559,8.7279,27100.0],["2004-09-20",8.7049,8.7222,8.6127,8.6156,11200.0],["2004-09-21",8.6156,8.6703,8.6041,8.6473,14600.0],["2004-09-22",8.6127,8.6127,8.5292,8.5493,18500.0],["2004-09-23",8.5695,8.5781,8.5004,8.5004,6600.0],["2004-09-24",8.5004,8.5493,8.4802,8.4802,10500.0],["2004-09-27",8.5205,8.5234,8.437,8.4629,15300.0],["2004-09-28",8.4629,8.5637,8.4399,8.5637,12300.0],["2004-09-29",8.5176,8.6386,8.5176,8.6386,14900.0],["2004-09-30",8.6473,8.7279,8.6012,8.7279,23400.0],["2004-10-01",8.7711,8.9238,8.7135,8.9238,36600.0],["2004-10-04",8.9238,8.9699,8.8892,8.9411,24100.0],["2004-10-05",8.9411,8.9411,8.8633,8.872,12100.0],["2004-10-06",8.8691,8.944,8.8662,8.944,10000.0],["2004-10-07",8.9209,8.9353,8.8489,8.8835,22100.0],["2004-10-08",8.8662,8.918,8.7654,8.7654,11700.0],["2004-10-11",8.7855,8.823,8.7654,8.823,10200.0],["2004-10-12",8.7942,8.8201,8.725,8.8201,9200.0],["2004-10-13",8.8431,8.8662,8.7337,8.7798,10900.0],["2004-10-14",8.7596,8.8374,8.7596,8.7855,12800.0],["2004-10-15",8.7855,8.823,8.751,8.7683,40200.0],["2004-10-18",8.7855,8.8287,8.6703,8.7855,32600.0],["2004-10-19",8.7481,8.8057,8.6847,8.6876,31700.0],["2004-10-20",8.6617,8.6991,8.5292,8.6818,37100.0],["2004-10-21",8.6991,8.8201,8.6818,8.8201,20000.0],["2004-10-22",8.8575,8.8748,8.7711,8.774,30800.0],["2004-10-25",8.8143,8.8143,8.7337,8.8115,17600.0],["2004-10-26",8.8431,9.0736,8.8201,9.0448,28700.0],["2004-10-27",9.0448,9.183,9.016,9.183,21400.0],["2004-10-28",9.16,9.1744,9.0794,9.1312,13300.0],["2004-10-29",9.1456,9.1456,9.0505,9.0505,12500.0],["2004-11-01",9.0217,9.16,8.9958,9.1571,11500.0],["2004-11-02",9.1312,9.16,8.9728,8.9728,18400.0],["2004-11-03",9.0016,9.1024,8.9872,9.1024,31100.0],["2004-11-04",9.088,9.1427,9.0678,9.1427,38900.0],["2004-11-05",9.16,9.16,8.9008,8.9612,42600.0],["2004-11-08",8.9008,9.016,8.8864,8.9641,16800.0],["2004-11-09",8.9152,8.9353,8.8835,8.9152,24200.0],["2004-11-10",8.9296,9.0131,8.8662,9.0102,27400.0],["2004-11-11",9.0534,9.16,9.016,9.16,20900.0],["2004-11-12",9.16,9.4135,9.16,9.4135,30900.0],["2004-11-15",9.376,9.5085,9.3184,9.5085,27600.0],["2004-11-16",9.4913,9.5374,9.4481,9.4769,19600.0],["2004-11-17",9.4913,9.5719,9.4308,9.4769,65100.0],["2004-11-18",9.4538,9.5575,9.4221,9.5575,25100.0],["2004-11-19",9.5575,9.5575,9.183,9.1859,71800.0],["2004-11-22",9.1859,9.3616,9.1773,9.2839,40200.0],["2004-11-23",9.304,9.3357,9.2176,9.2464,42800.0],["2004-11-24",9.232,9.33,9.232,9.2983,47700.0],["2004-11-26",9.3328,9.4048,9.3328,9.3588,13000.0],["2004-11-29",9.402,9.4048,9.281,9.3847,21100.0],["2004-11-30",9.3904,9.4308,9.376,9.4279,13200.0],["2004-12-01",9.4423,9.8139,9.3328,9.8139,40800.0],["2004-12-02",9.7937,9.8657,9.739,9.7937,27400.0],["2004-12-03",9.7937,9.8283,9.7736,9.7995,20500.0],["2004-12-06",9.7764,9.8513,9.7505,9.8139,15600.0],["2004-12-07",9.8139,9.8139,9.5402,9.5431,25300.0],["2004-12-08",9.5431,9.6929,9.5431,9.69,22700.0],["2004-12-09",9.7102,9.7793,9.546,9.7793,18100.0],["2004-12-10",9.7764,9.9089,9.7736,9.8254,29100.0],["2004-12-13",9.8225,9.9377,9.8225,9.9377,29700.0],["2004-12-14",9.8661,9.8895,9.7083,9.7872,24000.0],["2004-12-15",9.8077,9.8398,9.7229,9.7667,23300.0],["2004-12-16",9.7843,9.8135,9.6819,9.7316,13000.0],["2004-12-17",9.7316,9.7609,9.6176,9.7609,22100.0],["2004-12-20",9.7609,9.7872,9.6059,9.6059,20300.0],["2004-12-21",9.5855,9.6761,9.5855,9.6703,18400.0],["2004-12-22",9.6732,9.6761,9.6469,9.6761,10700.0],["2004-12-23",9.6469,9.72,9.6293,9.7053,10600.0],["2004-12-27",9.7053,9.7346,9.6176,9.7346,23300.0],["2004-12-28",9.2084,9.4744,9.2084,9.4598,104800.0],["2004-12-29",9.3984,9.4422,9.3692,9.4335,29000.0],["2004-12-30",9.4276,9.4393,9.3838,9.4335,10400.0],["2004-12-31",9.451,9.451,9.3545,9.3925,21700.0],["2005-01-03",9.3925,9.5416,9.3516,9.3984,31600.0],["2005-01-04",9.4276,9.4802,9.3107,9.337,27800.0],["2005-01-05",9.3136,9.3136,8.9219,8.9219,62100.0],["2005-01-06",8.8693,8.9102,8.7699,8.8634,61900.0],["2005-01-07",8.8254,8.8722,8.6354,8.6354,61000.0],["2005-01-10",8.653,8.7699,8.653,8.6793,35400.0],["2005-01-11",8.6354,8.7114,8.5009,8.6003,64500.0],["2005-01-12",8.6471,8.6676,8.5974,8.6237,61900.0],["2005-01-13",8.6179,8.7845,8.6179,8.6237,114700.0],["2005-01-14",8.653,8.805,8.653,8.7991,25600.0],["2005-01-18",8.8225,9.0184,8.7757,9.0037,27600.0],["2005-01-19",9.0154,9.0622,8.9248,8.995,34300.0],["2005-01-20",8.9687,9.1207,8.8839,8.9745,72300.0],["2005-01-21",8.9745,9.0564,8.8371,8.8956,20700.0],["2005-01-24",8.9161,8.9745,8.843,8.8517,27900.0],["2005-01-25",9.0739,9.0739,8.7553,8.8605,48300.0],["2005-01-26",8.8313,8.8751,8.7582,8.8751,18500.0],["2005-01-27",8.8284,8.8985,8.7903,8.8225,26000.0],["2005-01-28",8.8576,8.881,8.7553,8.8079,24700.0],["2005-01-31",8.8722,8.916,8.7845,8.8108,48500.0],["2005-02-01",8.8137,8.878,8.7699,8.7903,23300.0],["2005-02-02",8.8137,8.8664,8.7407,8.8108,35100.0],["2005-02-03",8.8108,8.8137,8.688,8.7114,22700.0],["2005-02-04",8.7407,8.843,8.7319,8.8254,29700.0],["2005-02-07",8.8254,9.1002,8.8254,9.1002,50600.0],["2005-02-08",9.0768,9.0914,9.0008,9.0184,29300.0],["2005-02-09",9.0184,9.033,8.8284,8.843,24400.0],["2005-02-10",8.8137,8.8137,8.7728,8.8108,18900.0],["2005-02-11",8.7933,8.9891,8.7728,8.9541,31100.0],["2005-02-14",8.9745,9.0359,8.9102,8.9336,30200.0],["2005-02-15",8.9687,9.033,8.9336,9.0271,20300.0],["2005-02-16",9.0271,9.1645,9.0154,9.1119,17300.0],["2005-02-17",9.185,9.185,9.0125,9.0154,17500.0],["2005-02-18",9.033,9.033,8.8547,8.8693,19500.0],["2005-02-22",8.8868,8.9102,8.5945,8.5945,58400.0],["2005-02-23",8.6237,8.6354,8.536,8.5799,26300.0],["2005-02-24",8.5828,8.7348,8.536,8.7173,32500.0],["2005-02-25",8.7231,8.8605,8.7056,8.8605,20500.0],["2005-02-28",8.8313,8.8839,8.7611,8.7874,39300.0],["2005-03-01",8.805,8.9599,8.805,8.9424,18300.0],["2005-03-02",8.9716,8.9804,8.9219,8.9541,17100.0],["2005-03-03",8.9745,9.0914,8.9161,9.0885,23600.0],["2005-03-04",9.1061,9.1733,9.0944,9.1587,16600.0],["2005-03-07",9.1791,9.3545,9.1733,9.2522,19400.0],["2005-03-08",9.2318,9.2668,9.1558,9.1558,21800.0],["2005-03-09",9.223,9.223,8.9424,8.9424,29100.0],["2005-03-10",8.9424,9.0271,8.8488,8.8547,17600.0],["2005-03-11",8.8576,8.9453,8.8313,8.8605,21300.0],["2005-03-14",8.7847,8.9036,8.7847,8.8501,16500.0],["2005-03-15",8.8888,8.9958,8.8471,8.859,19700.0],["2005-03-16",8.7996,8.8471,8.7104,8.7252,8700.0],["2005-03-17",8.7104,8.8085,8.6955,8.7104,15100.0],["2005-03-18",8.7252,8.7609,8.5944,8.7579,58300.0],["2005-03-21",8.7579,8.7579,8.5677,8.6331,18600.0],["2005-03-22",8.639,8.6509,8.3834,8.419,22200.0],["2005-03-23",8.3982,8.3982,8.2645,8.3417,31600.0],["2005-03-24",8.3685,8.4339,8.3685,8.3982,12000.0],["2005-03-28",8.4577,8.4755,8.3566,8.3596,14100.0],["2005-03-29",8.3566,8.4993,8.3239,8.3596,15400.0],["2005-03-30",8.3982,8.428,8.3596,8.428,18900.0],["2005-03-31",8.4726,8.4726,8.3596,8.3982,22500.0],["2005-04-01",8.428,8.4517,8.1337,8.1664,52100.0],["2005-04-04",8.1574,8.4131,8.1574,8.3715,21300.0],["2005-04-05",8.3982,8.425,8.3536,8.4012,10200.0],["2005-04-06",8.419,8.4369,8.3507,8.4101,18900.0],["2005-04-07",8.3834,8.4488,8.3239,8.422,29600.0],["2005-04-08",8.4428,8.4428,8.3536,8.3626,23400.0],["2005-04-11",8.3536,8.428,8.2555,8.3834,17700.0],["2005-04-12",8.3834,8.4428,8.3536,8.4309,40700.0],["2005-04-13",8.4428,8.5053,8.4012,8.5023,34200.0],["2005-04-14",8.5023,8.6658,8.4755,8.5231,21800.0],["2005-04-15",8.5231,8.6925,8.4726,8.5469,29300.0],["2005-04-18",8.5915,8.6658,8.5171,8.6242,36600.0],["2005-04-19",8.6539,8.7461,8.648,8.7431,32300.0],["2005-04-20",8.7193,8.749,8.6152,8.7252,30100.0],["2005-04-21",8.755,8.7698,8.5915,8.7371,25500.0],["2005-04-22",8.7996,9.2663,8.7966,9.2098,120600.0],["2005-04-25",9.2158,9.3228,9.1771,9.3049,53300.0],["2005-04-26",9.513,9.739,9.4387,9.629,118600.0],["2005-04-27",9.6022,9.8103,9.5933,9.6766,71200.0],["2005-04-28",9.7063,9.849,9.6765,9.736,56400.0],["2005-04-29",9.7657,9.7687,9.6617,9.736,35000.0],["2005-05-02",9.7657,9.8252,9.6409,9.7925,54900.0],["2005-05-03",9.8401,10.0333,9.7657,9.9946,62400.0],["2005-05-04",9.959,10.0482,9.9292,9.9917,32500.0],["2005-05-05",10.0363,10.0452,9.843,9.9471,48400.0],["2005-05-06",9.9471,9.9976,9.7538,9.959,29000.0],["2005-05-09",9.9709,10.1671,9.956,10.1492,36900.0],["2005-05-10",10.1463,10.1819,10.0036,10.1819,45500.0],["2005-05-11",10.173,10.2117,10.0927,10.2057,27000.0],["2005-05-12",10.2042,10.3039,10.2042,10.2737,197200.0],["2005-05-13",10.4399,10.7149,10.4127,10.4187,130600.0],["2005-05-16",10.4097,10.6061,10.3855,10.4852,54200.0],["2005-05-17",10.5457,10.6363,10.452,10.6212,83000.0],["2005-05-18",10.6665,10.878,10.6333,10.8236,100700.0],["2005-05-19",10.8478,10.9082,10.7632,10.8478,49000.0],["2005-05-20",10.5759,10.6998,10.4852,10.6665,91500.0],["2005-05-23",10.7421,11.014,10.7421,10.9959,92600.0],["2005-05-24",10.9838,10.9838,10.73,10.7421,110800.0],["2005-05-25",10.7118,10.9082,10.3643,10.8176,113100.0],["2005-05-26",10.8176,11.2195,10.8176,11.1621,126100.0],["2005-05-27",11.2376,11.2376,11.0442,11.0442,41700.0],["2005-05-31",11.0896,11.2225,11.0624,11.1711,82000.0],["2005-06-01",11.2467,11.2557,11.15,11.1923,75200.0],["2005-06-02",11.2376,11.2406,11.1711,11.1802,41300.0],["2005-06-03",11.1409,11.2255,11.1047,11.1107,47300.0],["2005-06-06",11.0714,11.5398,11.0291,11.4824,117900.0],["2005-06-07",11.5277,11.6999,11.3615,11.4794,85000.0],["2005-06-08",11.5126,11.6183,11.4491,11.4824,66000.0],["2005-06-09",11.4824,11.8178,11.4068,11.7573,42300.0],["2005-06-10",11.6335,11.6999,11.5307,11.573,42100.0],["2005-06-13",11.5972,11.6032,11.5156,11.5337,62100.0],["2005-06-14",11.5337,11.7362,11.4824,11.7362,90500.0],["2005-06-15",11.7392,11.7815,11.6455,11.6999,146300.0],["2005-06-16",11.5942,11.5942,11.2074,11.5519,173800.0],["2005-06-17",11.5519,11.57,11.4219,11.4733,106100.0],["2005-06-20",11.3978,11.4098,11.2346,11.2588,66200.0],["2005-06-21",11.2104,11.2255,10.9626,11.1439,89400.0],["2005-06-22",11.1651,11.6123,11.147,11.4673,65900.0],["2005-06-23",11.4703,11.4824,11.2769,11.3192,51400.0],["2005-06-24",11.3222,11.4975,11.2709,11.4975,74800.0],["2005-06-27",11.4824,11.4824,11.3283,11.4129,23000.0],["2005-06-28",11.4129,11.845,11.3917,11.845,79200.0],["2005-06-29",11.7845,11.8994,11.7392,11.8601,68000.0],["2005-06-30",11.8601,11.8933,11.5126,11.5156,57400.0],["2005-07-01",11.4824,11.5126,11.2406,11.4431,30700.0],["2005-07-05",11.4612,11.8148,11.4612,11.7996,48600.0],["2005-07-06",11.7996,11.7996,11.6697,11.6878,20000.0],["2005-07-07",11.6335,11.7845,11.425,11.7845,29600.0],["2005-07-08",11.7845,12.0867,11.6576,12.0867,35500.0],["2005-07-11",12.0565,12.3284,12.0263,12.3284,57000.0],["2005-07-12",12.268,12.271,11.9689,12.0656,34800.0],["2005-07-13",12.0414,12.0625,11.9175,12.0021,19700.0],["2005-07-14",11.8299,11.9054,11.5035,11.5488,41500.0],["2005-07-15",11.4219,11.5398,11.3313,11.5398,44400.0],["2005-07-18",11.5428,11.6032,11.4824,11.4824,18400.0],["2005-07-19",11.4975,11.5549,11.3736,11.5247,21800.0],["2005-07-20",11.5428,11.6878,11.4582,11.6637,26900.0],["2005-07-21",11.6183,11.6516,11.3857,11.4038,26500.0],["2005-07-22",11.3313,11.3917,11.2165,11.2557,31200.0],["2005-07-25",11.2195,11.3555,11.1651,11.1711,38200.0],["2005-07-26",11.1349,11.2165,11.0775,11.0805,27200.0],["2005-07-27",11.0503,11.0503,10.4701,10.5215,91600.0],["2005-07-28",10.3855,10.4127,9.9927,10.2646,197500.0],["2005-07-29",10.3251,10.7058,10.313,10.6423,64000.0],["2005-08-01",10.6726,10.7693,10.5759,10.5759,114900.0],["2005-08-02",10.5456,11.0805,10.5456,11.0563,63200.0],["2005-08-03",11.0442,11.15,10.8025,10.8025,47500.0],["2005-08-04",10.7934,10.9717,10.6967,10.878,60900.0],["2005-08-05",10.8478,10.8629,10.3251,10.3946,56400.0],["2005-08-08",10.4097,10.4248,10.1256,10.2737,117900.0],["2005-08-09",10.2284,10.4369,10.2284,10.2737,34500.0],["2005-08-10",10.3039,10.5003,10.1256,10.1438,72900.0],["2005-08-11",10.1347,10.3462,10.1347,10.3432,72900.0],["2005-08-12",10.319,10.3704,10.183,10.2888,28700.0],["2005-08-15",10.3069,10.3311,10.18,10.2737,37000.0],["2005-08-16",10.2435,10.31,10.2133,10.2465,26700.0],["2005-08-17",10.2284,10.3492,10.18,10.1921,28800.0],["2005-08-18",10.183,10.31,10.1256,10.2163,32500.0],["2005-08-19",10.2586,10.3915,10.2102,10.2102,38400.0],["2005-08-22",10.1982,10.3915,10.1256,10.3915,31500.0],["2005-08-23",10.4248,10.4248,10.2586,10.2888,34700.0],["2005-08-24",10.2888,10.4459,10.2646,10.3311,15500.0],["2005-08-25",10.3311,10.3311,10.1528,10.2435,22200.0],["2005-08-26",10.2284,10.2948,10.1256,10.1287,28100.0],["2005-08-29",10.1256,10.3341,10.1256,10.2284,32400.0],["2005-08-30",10.2435,10.3009,10.1256,10.1982,38100.0],["2005-08-31",10.2586,10.4248,10.1407,10.4218,60300.0],["2005-09-01",10.4822,10.591,10.3764,10.5456,25500.0],["2005-09-02",10.5608,10.7269,10.5064,10.7118,23300.0],["2005-09-06",10.7058,11.1681,10.7058,11.1258,44700.0],["2005-09-07",11.1047,11.1349,10.9777,11.0805,33100.0],["2005-09-08",11.0684,11.1288,10.8327,10.8327,27400.0],["2005-09-09",10.8327,10.9505,10.7874,10.8478,20100.0],["2005-09-12",10.878,10.9415,10.6303,10.6454,43200.0],["2005-09-13",10.7758,10.7758,10.3645,10.4105,61300.0],["2005-09-14",10.4105,10.4412,10.1864,10.2693,37700.0],["2005-09-15",10.3,10.4228,10.2754,10.346,46900.0],["2005-09-16",10.3921,10.5333,10.3614,10.5333,56500.0],["2005-09-19",10.4995,10.5394,10.3767,10.3952,19500.0],["2005-09-20",10.4381,10.4688,10.2601,10.2846,17700.0],["2005-09-21",10.2539,10.2693,10.1802,10.2079,40000.0],["2005-09-22",10.2232,10.2693,10.1158,10.2539,28600.0],["2005-09-23",10.2232,10.2877,10.1833,10.2539,23100.0],["2005-09-26",10.3,10.343,10.1158,10.1772,26800.0],["2005-09-27",10.2386,10.2754,10.1311,10.257,33500.0],["2005-09-28",10.2877,10.2877,10.125,10.1925,58400.0],["2005-09-29",10.211,10.2724,10.1158,10.1833,49400.0],["2005-09-30",10.2232,10.2324,10.1158,10.2079,55400.0],["2005-10-03",10.2539,10.3675,10.2539,10.3645,30200.0],["2005-10-04",10.4074,10.4105,10.1096,10.1096,63800.0],["2005-10-05",10.1311,10.1895,10.0943,10.1189,50000.0],["2005-10-06",10.1158,10.2202,10.0912,10.1403,66900.0],["2005-10-07",10.1004,10.1864,10.0882,10.1465,52100.0],["2005-10-10",10.1618,10.1618,9.8855,9.9408,47300.0],["2005-10-11",9.9162,9.9623,9.6246,9.686,51300.0],["2005-10-12",9.686,9.7259,9.5294,9.6307,115200.0],["2005-10-13",9.6,9.7811,9.5632,9.7474,47400.0],["2005-10-14",9.7597,9.9377,9.7382,9.8947,31600.0],["2005-10-17",9.8855,9.8978,9.7197,9.7811,20600.0],["2005-10-18",9.8088,9.8947,9.6307,9.689,26800.0],["2005-10-19",9.686,9.9838,9.5171,9.9838,34300.0],["2005-10-20",9.9469,10.0667,9.9009,9.9285,85900.0],["2005-10-21",9.9623,10.1618,9.9101,9.9899,77900.0],["2005-10-24",10.0083,10.1311,9.9715,10.1158,37400.0],["2005-10-25",10.1158,10.211,10.0575,10.211,34300.0],["2005-10-26",10.211,10.3,10.039,10.0667,55300.0],["2005-10-27",10.039,10.039,9.732,9.7719,37700.0],["2005-10-28",9.8088,10.0421,9.8088,10.0298,21500.0],["2005-10-31",10.0298,10.1496,9.8855,9.993,43500.0],["2005-11-01",9.9469,10.0452,9.775,9.7965,60000.0],["2005-11-02",9.7965,9.9592,9.7781,9.9439,29500.0],["2005-11-03",9.9623,10.1158,9.9561,10.0114,30800.0],["2005-11-04",9.993,10.0022,9.7811,9.864,20400.0],["2005-11-07",9.8702,10.1772,9.8425,9.8487,37200.0],["2005-11-08",9.8548,9.9009,9.7597,9.8026,29000.0],["2005-11-09",9.8548,10.1219,9.8364,10.0329,35200.0],["2005-11-10",10.0145,10.1649,9.996,10.1557,56600.0],["2005-11-11",10.1557,10.2079,10.1403,10.2017,19600.0],["2005-11-14",10.2017,10.257,10.1618,10.2232,49100.0],["2005-11-15",10.2079,10.2263,9.9776,9.9868,33800.0],["2005-11-16",9.9838,10.0421,9.95,10.0298,29400.0],["2005-11-17",10.0697,10.1004,10.0237,10.0697,29900.0],["2005-11-18",10.1465,10.1864,10.1127,10.1557,15500.0],["2005-11-21",10.1311,10.3614,10.1004,10.3522,12100.0],["2005-11-22",10.3491,10.5947,10.2816,10.5579,32800.0],["2005-11-23",10.5302,10.5517,10.4842,10.5149,12400.0],["2005-11-25",10.4688,10.4719,10.4504,10.4566,2800.0],["2005-11-28",10.4381,10.4811,10.2539,10.2846,19000.0],["2005-11-29",10.2386,10.2601,10.1158,10.1588,23900.0],["2005-11-30",10.1158,10.2079,10.1158,10.1741,36500.0],["2005-12-01",10.2079,10.5364,10.2079,10.4842,22800.0],["2005-12-02",10.4903,10.4903,10.3,10.4289,35800.0],["2005-12-05",10.4289,10.4688,10.3583,10.4044,36400.0],["2005-12-06",10.4381,10.4842,10.3737,10.4136,27200.0],["2005-12-07",10.4166,10.4688,10.3614,10.4381,23300.0],["2005-12-08",10.4044,10.4688,10.3798,10.4381,16100.0],["2005-12-09",10.4688,10.5548,10.3737,10.5487,24900.0],["2005-12-12",10.5609,10.5609,10.2877,10.3368,46100.0],["2005-12-13",10.346,10.4166,10.2846,10.3,50400.0],["2005-12-14",10.3499,10.3656,10.2251,10.2563,21500.0],["2005-12-15",10.2563,10.2594,9.8847,9.9441,43700.0],["2005-12-16",9.9441,9.9441,9.7099,9.7661,109700.0],["2005-12-19",9.8129,9.9066,9.6943,9.7255,42700.0],["2005-12-20",9.7255,9.8036,9.6912,9.7661,37600.0],["2005-12-21",9.7661,9.9815,9.7661,9.9128,22900.0],["2005-12-22",9.8816,9.9128,9.8004,9.8535,58300.0],["2005-12-23",9.8348,9.9284,9.8348,9.9222,22800.0],["2005-12-27",9.8816,9.9722,9.7567,9.7599,31500.0],["2005-12-28",9.8036,9.8535,9.7536,9.7755,13800.0],["2005-12-29",9.7442,9.7817,9.7255,9.7755,29200.0],["2005-12-30",9.8067,9.8348,9.7255,9.7848,26300.0],["2006-01-03",9.8473,10.0346,9.7817,10.0159,22000.0],["2006-01-04",9.9534,10.1189,9.9128,10.1189,20400.0],["2006-01-05",10.1782,10.2282,10.1408,10.2282,19300.0],["2006-01-06",10.275,10.3437,10.2375,10.3,26600.0],["2006-01-09",10.3031,10.3281,10.1907,10.2906,27300.0],["2006-01-10",10.3281,10.4623,10.2282,10.4124,31000.0],["2006-01-11",10.4124,10.4436,10.2407,10.3562,26900.0],["2006-01-12",10.3406,10.3468,10.2282,10.2875,12500.0],["2006-01-13",10.3031,10.3468,10.2532,10.3343,26400.0],["2006-01-17",10.3843,10.3843,10.1689,10.172,26500.0],["2006-01-18",10.2251,10.3031,10.1158,10.172,15800.0],["2006-01-19",10.147,10.3843,10.147,10.3843,24500.0],["2006-01-20",10.4592,10.5092,10.3718,10.4655,31500.0],["2006-01-23",10.5217,10.6122,10.5029,10.5685,35400.0],["2006-01-24",10.5903,10.6372,10.5622,10.6184,80000.0],["2006-01-25",10.6622,10.6903,10.506,10.6216,46700.0],["2006-01-26",10.6622,10.8026,10.6528,10.7933,26600.0],["2006-01-27",10.8183,10.862,10.7839,10.862,30000.0],["2006-01-30",10.8401,10.8745,10.7527,10.7558,18300.0],["2006-01-31",10.6153,10.8994,10.6122,10.8994,29300.0],["2006-02-01",10.8682,10.9588,10.787,10.787,36500.0],["2006-02-02",10.7558,10.7558,10.5966,10.6559,35700.0],["2006-02-03",10.6153,10.6153,10.5217,10.5622,20900.0],["2006-02-06",10.5217,10.6309,10.4811,10.6309,14900.0],["2006-02-07",10.6309,10.684,10.5841,10.6559,24700.0],["2006-02-08",10.6403,10.709,10.606,10.709,18100.0],["2006-02-09",10.7402,10.7402,10.6153,10.6216,15100.0],["2006-02-10",10.5966,10.709,10.5685,10.6653,19600.0],["2006-02-13",10.6653,10.7027,10.5966,10.684,23500.0],["2006-02-14",10.7402,10.8963,10.6965,10.8589,22000.0],["2006-02-15",10.8026,10.9244,10.787,10.9182,32100.0],["2006-02-16",10.9275,10.9744,10.8495,10.9744,29000.0],["2006-02-17",11.0056,11.0056,10.8651,10.8651,28000.0],["2006-02-21",10.8963,10.9275,10.8151,10.8901,32000.0],["2006-02-22",10.8901,11.0274,10.8651,11.0274,20500.0],["2006-02-23",11.0243,11.0243,10.915,10.9275,33600.0],["2006-02-24",10.9119,10.9993,10.8651,10.9931,35200.0],["2006-02-27",10.9962,11.0649,10.9837,11.0087,25500.0],["2006-02-28",11.0087,11.0368,10.9525,11.0056,22800.0],["2006-03-01",11.0212,11.2179,10.9775,11.2085,19200.0],["2006-03-02",11.2085,11.2522,11.1586,11.1898,34000.0],["2006-03-03",11.1679,11.3615,11.1086,11.349,27500.0],["2006-03-06",11.3522,11.3771,11.2554,11.2897,32300.0],["2006-03-07",11.3209,11.3209,11.1929,11.2554,20000.0],["2006-03-08",11.2398,11.271,11.0836,11.2522,30500.0],["2006-03-09",11.2522,11.4271,11.2491,11.4052,22600.0],["2006-03-10",11.4052,11.4864,11.3834,11.4677,20800.0],["2006-03-13",11.5051,11.68,11.5051,11.5676,34000.0],["2006-03-14",11.5676,11.6342,11.4566,11.6342,24500.0],["2006-03-15",11.6025,11.7102,11.5676,11.7102,23900.0],["2006-03-16",11.7293,11.7451,11.6342,11.65,24800.0],["2006-03-17",11.65,11.8402,11.5295,11.8402,112400.0],["2006-03-20",11.9036,11.9036,11.5961,11.6278,19600.0],["2006-03-21",11.6817,11.6817,11.2854,11.314,30000.0],["2006-03-22",11.203,11.2854,11.184,11.2569,17800.0],["2006-03-23",11.222,11.2537,11.1586,11.1681,19600.0],["2006-03-24",11.1618,11.2379,11.1618,11.1903,18800.0],["2006-03-27",11.1206,11.2125,11.0762,11.2062,18700.0],["2006-03-28",11.2537,11.5898,11.2537,11.4503,24300.0],["2006-03-29",11.1491,11.7768,11.1491,11.7768,14200.0],["2006-03-30",11.7293,11.8053,11.3805,11.4313,28100.0],["2006-03-31",11.463,11.5866,11.4027,11.5803,24900.0],["2006-04-03",11.65,11.7166,11.3964,11.3964,26500.0],["2006-04-04",11.3996,11.4122,11.1206,11.1206,25300.0],["2006-04-05",11.0952,11.2696,11.0952,11.1713,17000.0],["2006-04-06",11.1713,11.295,11.0857,11.2854,20400.0],["2006-04-07",11.3235,11.333,10.905,10.905,23300.0],["2006-04-10",10.8733,10.9177,10.3027,10.4581,40100.0],["2006-04-11",10.4739,10.4898,10.0047,10.1537,59700.0],["2006-04-12",10.1918,10.4549,10.1918,10.3503,39200.0],["2006-04-13",10.3503,10.3883,10.2362,10.271,15100.0],["2006-04-17",10.2393,10.2488,9.916,10.1791,80700.0],["2006-04-18",10.2076,10.4739,10.1759,10.4612,35700.0],["2006-04-19",10.4771,10.6261,10.3566,10.4707,35300.0],["2006-04-20",10.5151,10.5817,10.4771,10.4929,17200.0],["2006-04-21",10.588,10.6039,10.439,10.6039,26300.0],["2006-04-24",10.6514,10.6514,10.271,10.3915,32200.0],["2006-04-25",10.3915,10.3915,10.1759,10.2679,34100.0],["2006-04-26",10.1284,10.3281,10.0967,10.1949,33700.0],["2006-04-27",10.2583,10.5056,10.1791,10.3217,40800.0],["2006-04-28",10.3186,10.3376,10.1569,10.1949,19100.0],["2006-05-01",10.2425,10.2964,10.2076,10.271,37800.0],["2006-05-02",10.2393,10.382,10.1918,10.382,18900.0],["2006-05-03",10.4137,10.4137,10.2774,10.3503,21900.0],["2006-05-04",10.382,10.4359,10.2869,10.3978,17300.0],["2006-05-05",10.439,10.5817,10.439,10.5024,21600.0],["2006-05-08",10.5341,10.6514,10.4929,10.5215,15000.0],["2006-05-09",10.4898,10.4898,10.3027,10.439,16100.0],["2006-05-10",10.4454,10.4898,10.3027,10.3027,29200.0],["2006-05-11",10.2393,10.3217,10.1474,10.1632,71900.0],["2006-05-12",10.1506,10.1537,9.9857,10.0016,84200.0],["2006-05-15",9.9857,9.9857,9.7638,9.8272,111700.0],["2006-05-16",9.8114,9.9699,9.7987,9.8874,34700.0],["2006-05-17",9.8272,9.916,9.7289,9.8716,31300.0],["2006-05-18",9.8589,9.8874,9.7701,9.7701,15300.0],["2006-05-19",9.7733,9.8589,9.6529,9.8177,29000.0],["2006-05-22",9.8177,9.8177,9.5102,9.5451,78300.0],["2006-05-23",9.5102,9.9223,9.4975,9.8272,94700.0],["2006-05-24",9.7638,9.7987,9.6053,9.7543,24000.0],["2006-05-25",9.7226,10.0998,9.7226,10.0998,26700.0],["2006-05-26",10.1379,10.2647,10.1125,10.1918,19700.0],["2006-05-30",10.1759,10.1759,9.8114,9.8114,24400.0],["2006-05-31",9.8114,9.9065,9.6782,9.8811,45200.0],["2006-06-01",9.9128,10.4042,9.9128,10.3978,25800.0],["2006-06-02",10.4771,10.5373,10.3978,10.4612,29100.0],["2006-06-05",10.4295,10.6673,10.0967,10.0967,38700.0],["2006-06-06",10.0998,10.2583,10.065,10.1347,28500.0],["2006-06-07",10.1347,10.2869,10.0903,10.1157,20800.0],["2006-06-08",10.0776,10.3439,9.9699,10.2837,35400.0],["2006-06-09",10.3027,10.3122,10.1125,10.2076,25000.0],["2006-06-12",10.1759,10.1759,10.0491,10.0998,37700.0],["2006-06-13",10.0853,10.2176,9.9078,9.911,39400.0],["2006-06-14",9.8691,9.9401,9.7303,9.7787,22700.0],["2006-06-15",9.811,10.1208,9.7787,10.1208,25900.0],["2006-06-16",10.1208,10.1208,9.9078,9.953,142200.0],["2006-06-19",9.9853,9.9853,9.6819,9.7142,41200.0],["2006-06-20",9.6819,9.8691,9.6787,9.6884,24300.0],["2006-06-21",9.6819,9.8013,9.6819,9.7497,23400.0],["2006-06-22",9.7464,9.7464,9.6174,9.6367,29600.0],["2006-06-23",9.6367,9.6529,9.5367,9.5915,28800.0],["2006-06-26",9.6658,9.7368,9.5851,9.698,35300.0],["2006-06-27",9.6658,9.8723,9.6593,9.7335,49000.0],["2006-06-28",9.7335,9.7335,9.6529,9.7142,17500.0],["2006-06-29",9.6819,10.0079,9.6819,10.0046,45800.0],["2006-06-30",10.0046,10.166,9.8788,10.1176,44800.0],["2006-07-03",10.1821,10.2693,10.0466,10.2693,19900.0],["2006-07-05",10.2209,10.2402,10.1111,10.2402,16200.0],["2006-07-06",10.2725,10.2983,10.2047,10.2983,22800.0],["2006-07-07",10.2564,10.3145,10.1531,10.166,28100.0],["2006-07-10",10.1337,10.337,10.1337,10.2822,21100.0],["2006-07-11",10.2499,10.5307,10.1757,10.4532,27300.0],["2006-07-12",10.421,10.4403,10.2144,10.279,28100.0],["2006-07-13",10.2241,10.2757,10.0208,10.0692,40100.0],["2006-07-14",9.9885,10.1886,9.9078,10.1015,31600.0],["2006-07-17",10.0692,10.1337,10.0046,10.1015,16800.0],["2006-07-18",10.0692,10.2112,10.0692,10.2112,18300.0],["2006-07-19",10.2305,10.5855,10.2305,10.5791,29200.0],["2006-07-20",10.5791,10.6178,10.2951,10.308,23500.0],["2006-07-21",10.308,10.308,10.0305,10.0434,28100.0],["2006-07-24",10.0498,10.4403,10.0498,10.4339,21900.0],["2006-07-25",10.4242,10.5662,10.3403,10.4371,44300.0],["2006-07-26",10.3887,10.5565,10.3274,10.5049,16300.0],["2006-07-27",10.5855,10.6469,10.2305,10.2983,25700.0],["2006-07-28",10.3467,10.5985,10.3467,10.5694,22100.0],["2006-07-31",10.4984,10.6017,10.45,10.5049,26600.0],["2006-08-01",10.5049,10.5049,10.2531,10.3338,16300.0],["2006-08-02",10.3951,10.6469,10.3951,10.592,24500.0],["2006-08-03",10.5404,10.6598,10.4242,10.6598,20700.0],["2006-08-04",10.7405,10.9728,10.4855,10.6436,39800.0],["2006-08-07",10.5694,11.16,10.5694,11.16,42900.0],["2006-08-08",11.1568,11.2859,11.0051,11.1084,44100.0],["2006-08-09",11.1181,11.3214,10.9696,11.0083,17100.0],["2006-08-10",10.9405,11.3085,10.8954,11.2826,20600.0],["2006-08-11",11.2342,11.2439,10.9018,11.0535,13600.0],["2006-08-14",11.1116,11.2149,10.9986,11.0567,9100.0],["2006-08-15",11.1374,11.3537,11.0826,11.3537,19100.0],["2006-08-16",11.2956,11.4827,11.1503,11.4537,21400.0],["2006-08-17",11.4085,11.4214,11.2923,11.4085,9800.0],["2006-08-18",11.4085,11.4085,11.231,11.3085,14900.0],["2006-08-21",11.2633,11.344,11.1761,11.3214,11200.0],["2006-08-22",11.2794,11.3246,11.1665,11.1923,12000.0],["2006-08-23",11.1342,11.2149,11.0438,11.1923,21600.0],["2006-08-24",11.1665,11.2375,10.9438,11.2246,14200.0],["2006-08-25",11.1826,11.3536,11.1665,11.1729,19400.0],["2006-08-28",11.2149,11.5537,11.2116,11.5537,21900.0],["2006-08-29",11.5537,11.6151,11.2794,11.4279,41600.0],["2006-08-30",11.4246,11.8151,11.415,11.8151,27300.0],["2006-08-31",11.8151,11.8216,11.6312,11.7119,29400.0],["2006-09-01",11.7119,11.8281,11.7119,11.8087,24600.0],["2006-09-05",11.7796,11.8345,11.7796,11.8184,19000.0],["2006-09-06",11.8119,11.8345,11.6473,11.6538,20800.0],["2006-09-07",11.6667,11.6667,11.4634,11.4634,12200.0],["2006-09-08",11.5344,11.5731,11.2956,11.3504,30000.0],["2006-09-11",11.3117,11.5053,11.3117,11.5053,17600.0],["2006-09-12",11.5215,11.841,11.4731,11.8281,42100.0],["2006-09-13",11.8985,11.9149,11.8264,11.8953,23900.0],["2006-09-14",11.8821,11.8821,11.6363,11.7641,30800.0],["2006-09-15",11.8199,11.9608,11.7838,11.9116,88600.0],["2006-09-18",11.8789,11.9379,11.7183,11.7609,17500.0],["2006-09-19",11.7314,11.8494,11.6363,11.8494,21400.0],["2006-09-20",11.8494,11.9149,11.7019,11.7969,34900.0],["2006-09-21",11.833,11.8363,11.456,11.6199,26200.0],["2006-09-22",11.5773,11.5773,11.2233,11.3708,34300.0],["2006-09-25",11.302,11.4363,11.243,11.3151,78200.0],["2006-09-26",11.3577,11.4724,11.3577,11.4003,32000.0],["2006-09-27",11.4003,11.833,11.4003,11.833,22900.0],["2006-09-28",11.833,11.8854,11.7674,11.8428,17200.0],["2006-09-29",11.8821,11.8985,11.7379,11.751,21600.0],["2006-10-02",11.8002,11.8002,11.4724,11.5281,24000.0],["2006-10-03",11.4724,11.6265,11.3347,11.5019,25500.0],["2006-10-04",11.4724,11.8494,11.4429,11.8461,24700.0],["2006-10-05",11.8166,12.0362,11.8166,12.0362,32700.0],["2006-10-06",12.0133,12.128,11.987,11.9903,21200.0],["2006-10-09",11.9477,12.0034,11.8264,11.9805,21600.0],["2006-10-10",11.9575,12.0624,11.8428,12.0428,14600.0],["2006-10-11",12.0428,12.1247,11.9149,12.0133,27900.0],["2006-10-12",11.9477,12.3148,11.9477,12.3148,27500.0],["2006-10-13",12.2853,12.3574,12.223,12.2853,36900.0],["2006-10-16",12.2525,12.3509,12.2525,12.3214,26400.0],["2006-10-17",12.2656,12.2919,12.1771,12.282,14400.0],["2006-10-18",12.3312,12.4066,12.2165,12.3279,29000.0],["2006-10-19",12.2951,12.482,12.2951,12.423,27000.0],["2006-10-20",12.4721,12.4721,12.3181,12.3738,16800.0],["2006-10-23",12.3083,12.5049,12.282,12.4394,16300.0],["2006-10-24",12.4885,12.4885,12.3509,12.4164,15200.0],["2006-10-25",12.4164,12.4558,12.2722,12.4295,13500.0],["2006-10-26",12.4558,12.5377,12.3935,12.4394,22100.0],["2006-10-27",12.4885,12.5475,12.3542,12.3804,19400.0],["2006-10-30",12.3574,12.5574,12.3246,12.5574,25800.0],["2006-10-31",12.5705,12.7835,12.5705,12.754,22600.0],["2006-11-01",12.7835,12.7835,12.0624,12.0821,36000.0],["2006-11-02",12.0493,12.105,11.9116,12.0723,44200.0],["2006-11-03",12.1116,12.2329,12.0952,12.1313,24100.0],["2006-11-06",12.0821,12.2099,11.9936,12.2066,15300.0],["2006-11-07",12.1608,12.4197,12.1214,12.1345,27000.0],["2006-11-08",12.069,12.3443,12.069,12.3443,17900.0],["2006-11-09",12.2984,12.4558,12.2755,12.3738,40200.0],["2006-11-10",12.3968,12.4066,12.1116,12.3673,16000.0],["2006-11-13",12.3378,12.5049,12.2853,12.423,14600.0],["2006-11-14",12.423,12.4558,11.9706,12.4525,77100.0],["2006-11-15",12.4623,12.7835,12.4623,12.7835,29500.0],["2006-11-16",12.7835,13.0622,12.7835,13.0523,29200.0],["2006-11-17",13.0523,13.1081,12.8753,13.0196,18800.0],["2006-11-20",13.0195,13.0458,12.9507,13.013,18200.0],["2006-11-21",13.013,13.013,12.7344,13.013,22000.0],["2006-11-22",13.013,13.0294,12.895,12.9638,13900.0],["2006-11-24",12.9081,13.0589,12.8327,13.0491,8200.0],["2006-11-27",12.9605,13.0064,12.5541,12.5574,36600.0],["2006-11-28",12.5508,12.7311,12.5508,12.659,30500.0],["2006-11-29",12.6852,12.931,12.6688,12.8393,22200.0],["2006-11-30",12.7967,13.0523,12.7967,12.9114,59100.0],["2006-12-01",12.9638,12.9638,12.6524,12.813,29700.0],["2006-12-04",12.8917,13.1736,12.8917,13.1605,28500.0],["2006-12-05",13.2097,13.3113,13.1605,13.19,30400.0],["2006-12-06",13.1113,13.1769,13.0294,13.0491,23600.0],["2006-12-07",13.013,13.1113,12.8163,12.8655,28900.0],["2006-12-08",12.8589,13.0654,12.8294,12.9474,16900.0],["2006-12-11",13.013,13.2719,13.013,13.1736,22200.0],["2006-12-12",13.2031,13.2982,12.9966,13.0163,24300.0],["2006-12-13",13.0994,13.1526,12.8201,12.8367,13800.0],["2006-12-14",12.8766,13.1061,12.8699,12.8932,27400.0],["2006-12-15",12.9099,13.2025,12.9099,12.9564,45600.0],["2006-12-18",12.9863,13.0362,12.5041,12.5673,23800.0],["2006-12-19",12.4542,12.5839,12.4276,12.554,21700.0],["2006-12-20",12.5873,12.7037,12.4509,12.4709,20600.0],["2006-12-21",12.4709,12.7403,12.4709,12.6405,22900.0],["2006-12-22",12.6139,12.6139,12.2647,12.2647,17600.0],["2006-12-26",12.3379,12.6372,12.3179,12.5573,17200.0],["2006-12-27",12.6006,13.0828,12.6006,13.0828,23000.0],["2006-12-28",13.1227,13.1493,13.0395,13.0395,22500.0],["2006-12-29",13.1027,13.1027,12.8699,12.9631,24600.0],["2007-01-03",13.0462,13.5184,12.9032,13.0362,56900.0],["2007-01-04",13.0529,13.4419,13.003,13.4419,26400.0],["2007-01-05",13.1426,13.402,12.7569,12.7602,36400.0],["2007-01-08",12.7602,13.0063,12.7535,12.8134,26600.0],["2007-01-09",13.1194,13.1327,12.7535,12.9697,33300.0],["2007-01-10",12.9365,12.9797,12.7735,12.8267,19600.0],["2007-01-11",12.8267,13.2557,12.8101,13.1094,46900.0],["2007-01-12",13.0761,13.2358,13.0529,13.2358,15500.0],["2007-01-16",13.3189,13.3189,13.0063,13.0761,23800.0],["2007-01-17",13.0728,13.2358,13.003,13.0562,16500.0],["2007-01-18",13.0196,13.0662,12.8566,12.9398,37900.0],["2007-01-19",12.9198,13.0129,12.9032,13.0129,30600.0],["2007-01-22",12.9032,13.0163,12.8367,12.9897,59000.0],["2007-01-23",12.9697,13.1194,12.9431,13.1127,30400.0],["2007-01-24",13.1061,13.1327,13.003,13.1127,19100.0],["2007-01-25",13.0695,13.1127,12.8866,13.003,39200.0],["2007-01-26",13.0362,13.402,12.9365,13.3721,37100.0],["2007-01-29",13.3189,13.3389,13.1959,13.3389,38300.0],["2007-01-30",13.3122,13.3389,13.269,13.3389,24900.0],["2007-01-31",13.2956,13.5517,13.2491,13.4486,45900.0],["2007-02-01",13.4819,13.5251,13.4187,13.5251,14400.0],["2007-02-02",13.5018,13.575,13.4353,13.4985,20200.0],["2007-02-05",13.4586,13.4685,13.3588,13.3954,23600.0],["2007-02-06",13.4619,13.7712,13.402,13.7678,41100.0],["2007-02-07",13.6348,13.984,13.575,13.984,39400.0],["2007-02-08",13.9408,13.9674,13.7512,13.7745,32000.0],["2007-02-09",13.7745,13.8676,13.2025,13.6348,65200.0],["2007-02-12",13.6016,13.6016,13.4187,13.545,22200.0],["2007-02-13",13.5683,13.5683,13.2391,13.4153,28000.0],["2007-02-14",13.4253,13.4253,12.983,13.0994,29300.0],["2007-02-15",13.0495,13.5184,12.9797,13.402,43400.0],["2007-02-16",13.402,13.5118,13.1659,13.4419,32700.0],["2007-02-20",13.3754,13.5683,13.3555,13.4918,14400.0],["2007-02-21",13.4586,13.4619,13.2757,13.3023,23200.0],["2007-02-22",13.3023,13.4586,13.2125,13.4453,17100.0],["2007-02-23",13.3688,13.3987,13.0462,13.2624,50500.0],["2007-02-26",13.3455,13.3621,12.8367,13.0662,45600.0],["2007-02-27",12.9697,13.0495,11.8556,12.3046,99600.0],["2007-02-28",12.3877,12.6371,12.3378,12.4409,65300.0],["2007-03-01",12.2215,12.3046,11.9222,12.1483,102500.0],["2007-03-02",12.0652,12.4044,11.829,11.8324,66600.0],["2007-03-05",11.6727,12.1882,11.6062,11.6062,62800.0],["2007-03-06",11.9055,12.4376,11.8723,12.3046,81600.0],["2007-03-07",12.3146,12.3146,11.8457,11.849,45200.0],["2007-03-08",11.8523,12.2614,11.8523,11.9155,64300.0],["2007-03-09",12.0053,12.0851,11.849,11.9055,33100.0],["2007-03-12",11.9388,12.1383,11.8822,12.0053,34100.0],["2007-03-13",11.9454,11.9986,11.5896,11.6096,54800.0],["2007-03-14",11.7414,11.9747,11.569,11.9341,39500.0],["2007-03-15",11.9747,12.0017,11.8327,11.9172,25200.0],["2007-03-16",11.9172,11.951,11.6974,11.7549,74800.0],["2007-03-19",11.8327,12.0017,11.6738,11.7955,42600.0],["2007-03-20",11.7684,11.9747,11.7684,11.9341,21100.0],["2007-03-21",11.9476,12.3702,11.9138,12.2756,32100.0],["2007-03-22",12.3905,12.3973,12.1133,12.1539,23100.0],["2007-03-23",12.1539,12.164,12.0524,12.1302,12600.0],["2007-03-26",12.1031,12.1302,11.9747,12.0964,36600.0],["2007-03-27",12.0829,12.1674,11.9612,11.9983,22900.0],["2007-03-28",11.9341,11.9645,11.782,11.8597,96700.0],["2007-03-29",11.9443,11.9612,11.7752,11.8631,24300.0],["2007-03-30",11.7549,12.0862,11.7549,12.0862,60400.0],["2007-04-02",12.1539,12.3939,12.0558,12.3939,65000.0],["2007-04-03",12.4615,12.5122,12.3263,12.3837,32200.0],["2007-04-04",12.3533,12.519,12.3026,12.4243,39400.0],["2007-04-05",12.4243,12.4953,12.3094,12.3229,21500.0],["2007-04-09",12.3601,12.3601,12.0254,12.0322,98200.0],["2007-04-10",12.0288,12.5629,12.0288,12.2823,32000.0],["2007-04-11",12.306,12.306,12.1539,12.235,35500.0],["2007-04-12",12.2012,12.2282,12.0761,12.1674,18900.0],["2007-04-13",12.1539,12.4209,12.0389,12.4209,22500.0],["2007-04-16",12.5088,12.5866,12.4514,12.4852,31800.0],["2007-04-17",12.4852,12.6576,12.3837,12.6441,34900.0],["2007-04-18",12.5765,12.6542,12.4886,12.4953,30400.0],["2007-04-19",12.4108,12.4581,12.262,12.306,42900.0],["2007-04-20",12.6103,12.7421,12.59,12.7185,58400.0],["2007-04-23",12.7455,12.9821,12.7286,12.945,59400.0],["2007-04-24",12.9821,12.9821,12.5832,12.8401,52500.0],["2007-04-25",12.874,12.9078,12.3398,12.6644,50500.0],["2007-04-26",12.4919,12.6339,12.2756,12.3229,36800.0],["2007-04-27",12.3229,12.3432,12.0863,12.1167,30700.0],["2007-04-30",12.1539,12.1539,11.8665,11.9071,69500.0],["2007-05-01",11.9071,12.1031,11.8327,11.8935,60400.0],["2007-05-02",11.8665,12.3466,11.8496,12.2046,38800.0],["2007-05-03",12.1775,12.1775,11.995,11.9983,35000.0],["2007-05-04",11.9138,12.1403,11.9138,12.0153,34300.0],["2007-05-07",12.0829,12.1944,12.0829,12.0964,25900.0],["2007-05-08",12.0693,12.0693,11.8327,11.9578,47600.0],["2007-05-09",11.9003,12.0524,11.9003,12.0389,27100.0],["2007-05-10",12.0017,12.0017,11.7515,11.7515,55500.0],["2007-05-11",11.7921,12.0119,11.7921,11.9409,39300.0],["2007-05-14",11.9341,11.995,11.7482,11.8428,77500.0],["2007-05-15",11.8462,12.0457,11.8327,11.9172,95600.0],["2007-05-16",11.9679,11.9679,11.8327,11.9071,45500.0],["2007-05-17",11.9003,11.9409,11.8395,11.9307,74600.0],["2007-05-18",11.9375,11.9679,11.782,11.782,51000.0],["2007-05-21",11.782,12.0355,11.7414,11.8225,29800.0],["2007-05-22",11.8225,12.0355,11.7854,11.8868,45200.0],["2007-05-23",11.9713,11.9848,11.7482,11.7583,34700.0],["2007-05-24",11.7685,11.8766,11.4879,11.5588,54900.0],["2007-05-25",11.596,11.9645,11.5791,11.6096,102300.0],["2007-05-29",11.5622,11.9375,11.5555,11.9375,86000.0],["2007-05-30",11.853,11.9578,11.7718,11.9409,53200.0],["2007-05-31",11.9814,12.0355,11.782,11.8834,62200.0],["2007-06-01",11.9341,12.1403,11.8496,12.0153,32400.0],["2007-06-04",11.995,12.0829,11.9037,12.0186,27900.0],["2007-06-05",12.0186,12.0186,11.6636,11.8056,61100.0],["2007-06-06",11.782,11.8699,11.6704,11.8293,56000.0],["2007-06-07",11.9037,11.9375,11.6298,11.6332,87400.0],["2007-06-08",11.8327,11.8699,11.6907,11.809,36700.0],["2007-06-11",11.8023,11.8327,11.6231,11.7177,50500.0],["2007-06-12",11.7955,11.7955,11.4878,11.5149,58300.0],["2007-06-13",11.7264,11.8846,11.661,11.8089,55200.0],["2007-06-14",11.8364,11.9671,11.6748,11.6954,47400.0],["2007-06-15",11.9499,12.1219,11.8467,11.9362,86100.0],["2007-06-18",12.0118,12.1528,11.8571,12.0221,44400.0],["2007-06-19",11.9946,12.1734,11.7883,12.1287,55300.0],["2007-06-20",12.1253,12.1975,11.5407,11.5716,69500.0],["2007-06-21",11.5751,12.0256,11.5201,11.943,69000.0],["2007-06-22",11.8983,11.9499,11.6198,11.6542,89900.0],["2007-06-25",11.6542,11.7161,11.3756,11.4169,58000.0],["2007-06-26",11.441,11.5097,11.2484,11.2725,60600.0],["2007-06-27",11.2278,11.6748,11.1796,11.6748,44400.0],["2007-06-28",11.6989,11.6989,11.1968,11.5269,34800.0],["2007-06-29",11.6026,11.6714,11.3997,11.4513,66200.0],["2007-07-02",11.5372,11.9224,11.4719,11.7264,53400.0],["2007-07-03",11.7264,11.7264,11.5063,11.6198,16700.0],["2007-07-05",11.6198,11.7367,11.4822,11.6335,31100.0],["2007-07-06",11.6335,11.8571,11.5235,11.7986,31700.0],["2007-07-09",11.7883,11.8949,11.6645,11.7505,37200.0],["2007-07-10",11.6576,11.6576,11.3722,11.3791,53600.0],["2007-07-11",11.3997,11.4925,11.3206,11.4238,82800.0],["2007-07-12",11.5029,11.5957,11.4031,11.4272,50100.0],["2007-07-13",11.3894,11.5338,11.3515,11.4857,35200.0],["2007-07-16",11.4306,11.5201,11.3,11.3137,43600.0],["2007-07-17",11.3481,11.4857,11.324,11.3378,33100.0],["2007-07-18",11.3378,11.4134,11.1762,11.3447,42800.0],["2007-07-19",11.3963,11.4719,11.2449,11.3378,29400.0],["2007-07-20",11.3137,11.3619,10.9836,10.9836,94400.0],["2007-07-23",10.9939,11.0627,10.8048,10.8804,121300.0],["2007-07-24",10.932,10.932,10.4231,10.5881,119000.0],["2007-07-25",10.3956,10.6328,10.3577,10.4609,113600.0],["2007-07-26",10.3508,10.4368,10.0207,10.2408,79500.0],["2007-07-27",10.2477,10.344,9.8522,10.062,106200.0],["2007-07-30",10.1789,10.258,9.7078,10.0757,97400.0],["2007-07-31",10.1858,10.2477,10.0276,10.0586,75700.0],["2007-08-01",9.9726,10.2786,9.8006,10.2374,54500.0],["2007-08-02",10.2374,10.6672,10.1823,10.5056,67300.0],["2007-08-03",10.4884,10.5984,9.9726,10.0517,69300.0],["2007-08-06",10.0792,10.4506,9.8694,10.4128,85800.0],["2007-08-07",10.3165,10.5778,10.2649,10.485,77900.0],["2007-08-08",10.5916,11.7195,10.5537,11.5957,114600.0],["2007-08-09",11.4169,12.1047,11.3481,11.4685,106100.0],["2007-08-10",11.3584,11.4582,10.6397,10.963,128200.0],["2007-08-13",11.1555,11.2656,10.9217,11.0558,63500.0],["2007-08-14",11.1659,11.2174,10.2993,10.3371,91100.0],["2007-08-15",10.4609,11.4478,10.172,10.1755,106200.0],["2007-08-16",10.1892,12.0015,10.1101,12.0015,135100.0],["2007-08-17",12.2078,12.2078,11.6095,11.8089,102300.0],["2007-08-20",11.802,11.8639,11.1796,11.7505,65200.0],["2007-08-21",11.6886,11.6886,11.355,11.5613,31700.0],["2007-08-22",11.6507,11.692,11.4616,11.6507,33600.0],["2007-08-23",11.692,11.7333,11.3068,11.5888,46000.0],["2007-08-24",11.5716,11.6748,11.3584,11.6748,27200.0],["2007-08-27",11.661,11.7229,11.4169,11.5304,35200.0],["2007-08-28",11.4719,11.5682,11.1762,11.1762,90900.0],["2007-08-29",11.2587,11.7505,11.1762,11.6851,39300.0],["2007-08-30",11.692,11.7229,11.4857,11.5132,73600.0],["2007-08-31",11.5407,11.7298,11.4582,11.5269,110100.0],["2007-09-04",11.5854,11.802,11.5338,11.7161,80200.0],["2007-09-05",11.6645,11.6782,11.3172,11.6198,44400.0],["2007-09-06",11.6404,11.747,11.4238,11.5544,37300.0],["2007-09-07",11.4134,11.5097,11.214,11.3894,61300.0],["2007-09-10",11.4169,11.4169,11.073,11.3,98400.0],["2007-09-11",11.3378,11.6232,11.1108,11.606,68800.0],["2007-09-12",11.5854,11.8639,11.4513,11.6714,47500.0],["2007-09-13",11.792,12.0614,11.5787,11.841,69800.0],["2007-09-14",11.7186,11.9809,11.6556,11.855,63400.0],["2007-09-17",11.8445,11.9984,11.7396,11.9564,60700.0],["2007-09-18",11.904,12.4532,11.7256,12.4252,108700.0],["2007-09-19",12.4707,12.8205,12.2643,12.7645,81900.0],["2007-09-20",12.7295,12.7295,12.3972,12.5301,63900.0],["2007-09-21",12.6456,13.1738,12.4322,12.768,422400.0],["2007-09-24",12.7645,13.0479,12.6806,12.8275,56600.0],["2007-09-25",12.7225,13.0059,12.6526,12.7365,93200.0],["2007-09-26",12.803,12.9429,12.3308,12.7295,95000.0],["2007-09-27",12.8205,13.0129,12.5896,12.838,71200.0],["2007-09-28",12.8695,12.9499,12.3308,12.4287,79500.0],["2007-10-01",12.5057,13.1073,12.3482,13.0234,83800.0],["2007-10-02",13.0164,13.1143,12.803,13.0234,105400.0],["2007-10-03",12.9744,13.1108,12.719,13.0199,103400.0],["2007-10-04",13.0548,13.1178,12.8555,13.1178,71200.0],["2007-10-05",13.2193,13.5586,13.0968,13.5586,72000.0],["2007-10-08",13.5026,13.66,13.1633,13.2577,87300.0],["2007-10-09",13.2682,13.6285,13.1633,13.5481,81100.0],["2007-10-10",13.4991,13.5306,13.1108,13.4082,59200.0],["2007-10-11",13.4082,13.5026,12.9219,13.1283,102000.0],["2007-10-12",13.0828,13.2892,12.817,12.9254,115400.0],["2007-10-15",12.8415,12.8415,12.4147,12.7155,115900.0],["2007-10-16",12.6631,12.831,12.3902,12.4182,95700.0],["2007-10-17",12.4812,12.873,12.0194,12.4182,74000.0],["2007-10-18",12.3133,12.6701,12.2083,12.6701,56700.0],["2007-10-19",12.6071,12.6491,11.9739,12.0089,96000.0],["2007-10-22",11.8025,12.4637,11.7955,12.3377,69700.0],["2007-10-23",12.3657,12.4427,11.8585,12.3412,71200.0],["2007-10-24",12.2923,12.3937,11.8095,12.0964,67300.0],["2007-10-25",12.0894,12.3587,11.9565,12.3307,116200.0],["2007-10-26",12.4952,12.6946,12.2713,12.4952,106200.0],["2007-10-29",12.4952,12.6106,12.1838,12.4742,41800.0],["2007-10-30",12.3657,12.8729,12.3377,12.7155,67500.0],["2007-10-31",12.7155,13.0269,12.6281,12.9324,63400.0],["2007-11-01",12.4882,12.5896,11.9984,12.1663,113800.0],["2007-11-02",12.2258,12.3237,11.8235,12.0369,47300.0],["2007-11-05",11.911,11.9844,11.6171,11.806,39500.0],["2007-11-06",11.7256,12.1244,11.5367,12.1034,63600.0],["2007-11-07",11.9809,11.9809,11.3863,11.5997,56400.0],["2007-11-08",11.5437,11.904,11.4632,11.855,82000.0],["2007-11-09",11.6836,12.0509,11.5122,11.9774,75800.0],["2007-11-12",11.9774,12.3937,11.8025,11.9005,53400.0],["2007-11-13",11.9879,12.6351,11.9809,12.5266,40500.0],["2007-11-14",12.5616,12.831,12.4007,12.5161,44700.0],["2007-11-15",12.4322,12.7225,12.0579,12.719,80500.0],["2007-11-16",12.747,12.747,11.96,12.2888,105600.0],["2007-11-19",12.1104,12.1908,11.82,11.911,83600.0],["2007-11-20",11.9355,12.1034,11.4492,11.855,74500.0],["2007-11-21",11.7431,11.869,11.5437,11.6976,75800.0],["2007-11-23",11.7186,11.9809,11.6171,11.8025,30200.0],["2007-11-26",11.7955,11.8515,11.2254,11.2673,64000.0],["2007-11-27",11.2918,11.5997,11.1519,11.5997,64900.0],["2007-11-28",11.7046,11.883,11.3933,11.8235,127700.0],["2007-11-29",11.8305,11.883,11.6836,11.7501,49800.0],["2007-11-30",11.8935,11.9215,11.5087,11.5087,73200.0],["2007-12-03",11.4807,11.8795,11.2009,11.6171,62600.0],["2007-12-04",11.5332,11.7151,11.3688,11.6031,44400.0],["2007-12-05",11.7711,12.0054,11.6136,11.918,49300.0],["2007-12-06",11.918,12.8065,11.918,12.6631,83900.0],["2007-12-07",12.6736,12.7155,12.4602,12.6386,31100.0],["2007-12-10",12.6351,12.6631,12.4217,12.5161,38300.0],["2007-12-11",12.5546,12.9079,12.0544,12.0824,84600.0],["2007-12-12",12.5231,12.7575,12.1244,12.4952,55500.0],["2007-12-13",12.5023,12.5485,12.1965,12.4418,48800.0],["2007-12-14",12.3138,12.6196,11.9582,12.1787,46200.0],["2007-12-17",12.0791,12.1574,11.7093,11.7093,54500.0],["2007-12-18",11.7876,12.4525,11.7342,12.3672,78600.0],["2007-12-19",12.3245,12.6516,12.2676,12.5272,55500.0],["2007-12-20",12.6374,12.865,12.2,12.8579,53000.0],["2007-12-21",12.8899,13.1921,12.8899,13.1139,109300.0],["2007-12-24",13.153,13.5477,13.1174,13.3699,29400.0],["2007-12-26",13.3557,13.6081,13.1388,13.3877,44100.0],["2007-12-27",13.3166,13.3166,12.424,12.4809,71500.0],["2007-12-28",12.6054,12.7298,12.3778,12.3992,24200.0],["2007-12-31",12.3565,12.6481,11.9049,12.6018,68000.0],["2008-01-02",12.5876,12.5876,12.072,12.2,78100.0],["2008-01-03",12.3316,12.5236,11.9973,12.1147,52100.0],["2008-01-04",12.0329,12.1254,11.5564,11.8409,73700.0],["2008-01-07",11.88,12.3991,11.7129,12.1253,67300.0],["2008-01-08",12.2285,12.6125,11.6631,11.6631,91600.0],["2008-01-09",11.6844,12.0898,11.3929,12.072,88700.0],["2008-01-10",11.9547,12.0862,11.6631,11.8302,90600.0],["2008-01-11",11.7342,11.912,11.6098,11.7413,69700.0],["2008-01-14",11.7982,11.8409,11.4675,11.7342,58100.0],["2008-01-15",11.5955,11.7342,11.4497,11.528,40800.0],["2008-01-16",11.4497,11.8764,11.0977,11.5884,82400.0],["2008-01-17",11.6631,11.6809,11.2826,11.5706,96300.0],["2008-01-18",11.592,11.6987,11.2933,11.432,71100.0],["2008-01-22",11.1155,11.7911,11.1155,11.5386,83400.0],["2008-01-23",11.2897,12.6089,11.2897,12.5947,108100.0],["2008-01-24",12.5698,12.6943,11.9902,12.3458,73200.0],["2008-01-25",12.4952,12.5769,12.0578,12.1182,88200.0],["2008-01-28",12.0009,12.6872,11.9867,12.4418,97700.0],["2008-01-29",12.4454,12.5841,12.1076,12.2889,75200.0],["2008-01-30",12.2249,12.552,11.9156,12.0969,111300.0],["2008-01-31",12.0009,12.8187,12.0009,12.8187,130300.0],["2008-02-01",12.584,12.7974,12.232,12.6089,73700.0],["2008-02-04",12.5947,12.9681,12.3565,12.9681,87900.0],["2008-02-05",12.7227,12.9467,12.5912,12.801,77000.0],["2008-02-06",12.8899,13.0499,12.4063,12.4098,68900.0],["2008-02-07",12.3849,13.0783,12.1965,13.0783,76800.0],["2008-02-08",12.9716,13.0001,12.3778,12.5805,158700.0],["2008-02-11",12.5805,12.5805,12.1431,12.3031,58000.0],["2008-02-12",12.3067,12.6054,12.2036,12.5236,63800.0],["2008-02-13",12.6054,12.6907,12.36,12.488,48500.0],["2008-02-14",12.4916,12.4916,12.008,12.1147,65800.0],["2008-02-15",12.0613,12.3529,11.9156,12.3209,67000.0],["2008-02-19",12.3636,12.488,12.1609,12.2854,57100.0],["2008-02-20",12.2249,12.3885,11.9333,12.3067,83300.0],["2008-02-21",12.3494,12.4774,11.9831,12.0151,75000.0],["2008-02-22",11.9938,12.1929,11.7982,11.9938,116900.0],["2008-02-25",11.9653,12.3849,11.9582,12.296,47000.0],["2008-02-26",12.3209,12.3707,12.0471,12.2107,73000.0],["2008-02-27",12.136,12.3031,11.7378,11.7378,511400.0],["2008-02-28",11.7342,12.3174,11.7342,12.0649,298500.0],["2008-02-29",11.912,12.008,11.6631,11.9725,171100.0],["2008-03-03",11.8729,11.9867,11.6169,11.9369,334300.0],["2008-03-04",11.8053,11.9867,11.4711,11.8658,167100.0],["2008-03-05",11.8658,11.9333,11.5458,11.6951,61000.0],["2008-03-06",11.6453,11.6667,11.176,11.176,110000.0],["2008-03-07",11.0373,11.7875,11.023,11.5813,117600.0],["2008-03-10",11.6275,11.8409,11.5706,11.624,79300.0],["2008-03-11",11.976,12.0471,11.6275,11.912,147600.0],["2008-03-12",11.912,12.1609,11.7378,11.816,104000.0],["2008-03-13",11.8594,12.0729,11.6604,11.9427,85700.0],["2008-03-14",11.9427,11.9535,11.465,11.7038,118200.0],["2008-03-17",11.541,11.9427,11.541,11.7979,70700.0],["2008-03-18",11.9969,12.12,11.7617,12.12,103800.0],["2008-03-19",12.1417,12.2467,11.939,11.939,76700.0],["2008-03-20",12.2322,12.3371,12.0295,12.1019,189500.0],["2008-03-24",12.1598,12.4457,12.1453,12.4276,49500.0],["2008-03-25",12.4023,12.4819,12.2611,12.4421,44200.0],["2008-03-26",12.3335,12.851,12.2322,12.851,105800.0],["2008-03-27",12.8402,12.8402,12.4855,12.4855,76700.0],["2008-03-28",12.5253,12.6303,12.3118,12.3733,29500.0],["2008-03-31",12.3733,12.5579,12.0512,12.0512,66400.0],["2008-04-01",12.2068,12.4819,12.2068,12.4602,67700.0],["2008-04-02",12.4312,12.5651,12.2684,12.5253,39300.0],["2008-04-03",12.4385,12.5036,12.3082,12.4783,75600.0],["2008-04-04",12.4674,12.5036,12.3444,12.4529,49600.0],["2008-04-07",12.5145,12.5941,12.3661,12.4964,35100.0],["2008-04-08",12.4131,12.4783,12.272,12.2973,32800.0],["2008-04-09",12.3227,12.3371,12.0802,12.2032,34300.0],["2008-04-10",12.1743,12.1996,11.9861,12.0766,41800.0],["2008-04-11",11.9571,12.0657,11.7907,11.8667,34500.0],["2008-04-14",11.8848,12.3046,11.8558,12.1888,22200.0],["2008-04-15",12.2503,12.3046,12.167,12.272,52200.0],["2008-04-16",12.3046,12.4674,12.2575,12.4674,63200.0],["2008-04-17",12.4385,12.4855,12.2105,12.4095,34000.0],["2008-04-18",12.471,12.6194,12.3733,12.4566,49800.0],["2008-04-21",12.4819,12.4855,12.2068,12.3806,25900.0],["2008-04-22",12.3009,12.3118,12.0331,12.1091,35500.0],["2008-04-23",12.1417,12.2937,12.0404,12.1743,35700.0],["2008-04-24",12.2032,12.4095,12.044,12.4095,27600.0],["2008-04-25",12.3878,12.395,12.1236,12.3263,39800.0],["2008-04-28",12.3661,12.395,12.2503,12.3516,18600.0],["2008-04-29",12.3625,12.395,12.2141,12.3299,27700.0],["2008-04-30",12.3227,12.5,12.1272,12.1381,36300.0],["2008-05-01",12.091,12.6954,12.091,12.6809,46500.0],["2008-05-02",12.6665,12.6954,12.1236,12.1851,58400.0],["2008-05-05",12.1598,12.2286,12.0331,12.1598,48600.0],["2008-05-06",12.1743,12.2068,12.0802,12.2068,27000.0],["2008-05-07",12.2105,12.2105,11.8558,11.9065,53600.0],["2008-05-08",12.0331,12.0331,11.8413,12.0114,53600.0],["2008-05-09",11.9065,12.0259,11.7798,12.0259,26900.0],["2008-05-12",12.0223,12.2503,11.9173,12.2503,35600.0],["2008-05-13",12.243,12.2973,12.0729,12.2611,20700.0],["2008-05-14",12.3588,12.3588,12.0549,12.1236,25800.0],["2008-05-15",12.0838,12.3806,12.0585,12.3806,36000.0],["2008-05-16",12.3914,12.395,12.0802,12.2068,50200.0],["2008-05-19",12.1562,12.2792,12.1055,12.196,43100.0],["2008-05-20",12.2828,12.2828,11.9825,12.0548,36800.0],["2008-05-21",12.1055,12.1272,11.7653,11.8775,51400.0],["2008-05-22",11.8703,11.9246,11.7617,11.7943,37300.0],["2008-05-23",11.6531,11.7183,11.5808,11.7074,53700.0],["2008-05-27",11.6531,12.0404,11.6206,12.0368,36600.0],["2008-05-28",12.0621,12.1055,11.968,12.1055,24800.0],["2008-05-29",12.0693,12.2684,12.0621,12.2249,26500.0],["2008-05-30",12.1996,12.3444,12.0874,12.3444,54800.0],["2008-06-02",12.3842,12.3842,12.0874,12.3371,60000.0],["2008-06-03",12.3407,12.6013,12.3263,12.6013,71700.0],["2008-06-04",12.547,12.7642,12.4783,12.7642,64700.0],["2008-06-05",12.7207,13.0645,12.7135,13.0645,70000.0],["2008-06-06",12.9922,13.0247,12.6484,12.6665,50100.0],["2008-06-09",12.6592,12.6845,12.4891,12.5253,52400.0],["2008-06-10",12.4964,12.5941,12.424,12.5181,49600.0],["2008-06-11",12.4566,12.5,12.3046,12.348,26000.0],["2008-06-12",12.5192,12.5487,12.3056,12.4124,42400.0],["2008-06-13",12.4308,12.6481,12.3903,12.5818,18700.0],["2008-06-16",12.5634,12.8027,12.5229,12.7696,37300.0],["2008-06-17",12.7585,12.8138,12.4308,12.5118,28000.0],["2008-06-18",12.3461,12.5229,12.2799,12.4087,30300.0],["2008-06-19",12.4087,12.5229,12.3277,12.5229,32100.0],["2008-06-20",12.4492,12.4971,12.2541,12.2762,76400.0],["2008-06-23",12.3867,12.3867,12.0479,12.0479,47900.0],["2008-06-24",12.0589,12.2136,11.8748,11.9669,36900.0],["2008-06-25",12.5118,12.5118,11.6245,11.665,111100.0],["2008-06-26",11.5655,11.5839,11.2673,11.3041,112100.0],["2008-06-27",11.2268,11.2894,10.9543,11.2157,159500.0],["2008-06-30",11.2562,11.3041,11.0206,11.0464,68400.0],["2008-07-01",11.0132,11.5103,10.969,11.5103,57600.0],["2008-07-02",11.5324,11.5582,11.2489,11.282,34000.0],["2008-07-03",11.3041,11.4293,11.2194,11.3778,14400.0],["2008-07-07",11.3925,11.5103,11.0905,11.2967,39500.0],["2008-07-08",11.3225,12.0405,11.2305,12.0405,74000.0],["2008-07-09",12.0626,12.0626,11.3336,11.3446,35200.0],["2008-07-10",11.3962,11.7496,11.3962,11.6502,42600.0],["2008-07-11",11.525,12.0737,11.525,12.0037,43700.0],["2008-07-14",12.0479,12.0921,11.676,11.6834,37200.0],["2008-07-15",11.5987,12.0184,11.4551,11.7386,47600.0],["2008-07-16",11.676,12.243,11.5913,12.2394,52400.0],["2008-07-17",11.8454,12.4272,11.8454,12.4014,45900.0],["2008-07-18",12.3314,12.383,11.9816,12.2615,27700.0],["2008-07-21",12.3167,12.3167,12.1326,12.2688,23300.0],["2008-07-22",12.2246,12.8064,12.1031,12.799,54300.0],["2008-07-23",12.7696,12.8837,12.6186,12.8727,30500.0],["2008-07-24",12.8506,12.8506,12.2467,12.2504,48400.0],["2008-07-25",12.4566,12.8874,12.2983,12.8396,47100.0],["2008-07-28",12.718,12.7843,12.4529,12.5229,24500.0],["2008-07-29",12.6297,13.0678,12.5376,13.0678,67000.0],["2008-07-30",13.0568,13.2519,12.6113,12.9758,44000.0],["2008-07-31",12.8396,13.0163,12.7033,12.8764,28800.0],["2008-08-01",12.858,13.1157,12.6113,13.0384,18700.0],["2008-08-04",12.9905,13.2188,12.8101,13.1268,28800.0],["2008-08-05",13.1562,13.5612,13.0605,13.5134,65100.0],["2008-08-06",13.3477,13.4397,13.0899,13.2998,31000.0],["2008-08-07",13.0899,13.1894,12.777,12.8396,24700.0],["2008-08-08",12.8027,13.3477,12.8027,13.1157,52900.0],["2008-08-11",13.0973,13.5318,13.0715,13.506,55900.0],["2008-08-12",13.4729,13.4729,13.101,13.2188,26200.0],["2008-08-13",13.1599,13.8264,13.1599,13.7932,57100.0],["2008-08-14",13.7159,13.9552,13.6091,13.8337,32100.0],["2008-08-15",14.0289,14.0657,13.4066,13.506,48700.0],["2008-08-18",13.4618,13.6864,13.2556,13.3771,22700.0],["2008-08-19",13.3808,13.414,13.1083,13.2151,22600.0],["2008-08-20",13.274,13.3661,13.0678,13.2004,20700.0],["2008-08-21",13.0457,13.1599,12.9979,13.0273,15800.0],["2008-08-22",13.0605,13.3293,12.9905,13.1857,30700.0],["2008-08-25",12.9868,13.3293,12.9868,13.0089,26800.0],["2008-08-26",13.0457,13.1341,12.9021,13.0752,19200.0],["2008-08-27",12.9832,13.1746,12.9832,13.1636,17700.0],["2008-08-28",13.1452,13.6202,13.1452,13.6202,33500.0],["2008-08-29",13.3845,13.6091,13.333,13.5097,28400.0],["2008-09-02",13.7269,13.9847,13.4029,13.5465,20400.0],["2008-09-03",13.5134,13.9,13.4655,13.738,43400.0],["2008-09-04",13.5686,13.6275,13.1231,13.2372,39500.0],["2008-09-05",13.1599,13.274,12.9795,13.1268,23300.0],["2008-09-08",13.5649,13.5649,13.3293,13.5281,41100.0],["2008-09-09",13.6054,13.6791,13.0458,13.0458,37400.0],["2008-09-10",13.3477,13.9368,13.1709,13.4361,46600.0],["2008-09-11",13.2845,13.6213,13.1573,13.6213,19500.0],["2008-09-12",13.5764,13.5839,13.4005,13.4903,17400.0],["2008-09-15",13.3144,13.5277,12.9814,12.9814,41600.0],["2008-09-16",12.9851,14.0441,12.9402,14.0441,64500.0],["2008-09-17",13.8084,13.8683,13.4005,13.4005,57100.0],["2008-09-18",13.6363,14.6466,13.4903,14.6466,95500.0],["2008-09-19",14.5942,14.7065,13.7186,14.5942,207900.0],["2008-09-22",14.4071,14.5007,13.8683,14.0703,44500.0],["2008-09-23",13.9731,14.336,13.9244,13.9955,34800.0],["2008-09-24",14.1265,14.1265,13.8645,13.9019,32300.0],["2008-09-25",13.5988,14.3136,13.5988,14.0441,34000.0],["2008-09-26",13.8496,14.4445,13.8458,14.4408,30600.0],["2008-09-29",14.1152,14.5905,14.0965,14.1938,36300.0],["2008-09-30",14.1265,14.5568,14.1265,14.5568,63100.0],["2008-10-01",14.5868,14.5868,14.1265,14.3211,32400.0],["2008-10-02",14.235,14.3622,14.0441,14.0441,36700.0],["2008-10-03",14.2949,14.2949,13.4978,13.5652,36200.0],["2008-10-06",12.9851,13.4903,12.7307,13.03,63300.0],["2008-10-07",13.0787,13.0899,12.1806,12.1806,79600.0],["2008-10-08",11.8176,12.2143,11.2825,11.6829,94500.0],["2008-10-09",11.6679,11.9897,10.3731,10.4629,90300.0],["2008-10-10",10.2721,11.724,9.3964,11.724,136600.0],["2008-10-13",12.2105,12.2105,11.5856,12.1918,47600.0],["2008-10-14",12.6259,12.6259,10.9457,11.6941,81300.0],["2008-10-15",11.5482,11.6941,10.8446,10.8783,74800.0],["2008-10-16",10.9457,11.9598,10.564,11.7465,141500.0],["2008-10-17",11.4322,12.2666,11.3386,11.5519,53700.0],["2008-10-20",11.6604,11.8588,11.3423,11.855,65700.0],["2008-10-21",11.5744,11.8962,11.4696,11.522,43600.0],["2008-10-22",11.3349,11.5669,10.8933,11.1627,32600.0],["2008-10-23",11.2263,11.376,10.5528,11.3199,55800.0],["2008-10-24",10.9868,11.3798,10.4817,10.9232,43200.0],["2008-10-27",10.6313,11.2675,10.534,10.534,51600.0],["2008-10-28",7.851,11.754,7.851,11.7166,86400.0],["2008-10-29",11.7203,11.8737,11.1103,11.4172,63700.0],["2008-10-30",11.739,12.2666,11.4134,12.2554,40800.0],["2008-10-31",12.0683,13.0974,11.9673,12.9889,158900.0],["2008-11-03",12.7793,13.2284,12.7793,13.0338,61600.0],["2008-11-04",13.2097,13.4566,12.667,12.8991,48000.0],["2008-11-05",12.6783,12.7232,11.6005,11.638,69000.0],["2008-11-06",11.608,11.8326,11.3985,11.492,54700.0],["2008-11-07",11.5631,12.1581,11.4284,12.1581,57500.0],["2008-11-10",12.3228,12.4799,11.3199,11.3648,50800.0],["2008-11-11",11.2263,11.7278,11.1403,11.3536,70500.0],["2008-11-12",11.2263,11.4509,11.0018,11.0168,57500.0],["2008-11-13",11.1627,12.0908,10.4854,12.0459,81200.0],["2008-11-14",11.7053,11.9673,10.5939,10.6164,68900.0],["2008-11-17",10.6613,11.0467,10.4143,10.6351,67100.0],["2008-11-18",10.5004,10.9083,10.1074,10.7698,68300.0],["2008-11-19",10.5528,10.665,9.4152,9.4264,94800.0],["2008-11-20",9.3777,10.085,8.7079,8.7079,80100.0],["2008-11-21",9.0447,9.5948,8.0418,9.5798,145600.0],["2008-11-24",9.5798,10.8521,9.4301,10.7174,92700.0],["2008-11-25",10.7661,10.8446,10.1037,10.8297,55900.0],["2008-11-26",10.6875,11.5257,10.4854,11.5257,50800.0],["2008-11-28",11.376,11.739,11.1889,11.739,34500.0],["2008-12-01",11.638,11.7278,9.6846,9.8006,78200.0],["2008-12-02",9.8979,10.6912,9.8642,10.5864,78800.0],["2008-12-03",10.4218,11.4097,10.1785,11.3423,62900.0],["2008-12-04",11.3087,11.7876,10.9307,11.2301,69200.0],["2008-12-05",11.1141,12.4463,10.8147,12.4163,114800.0],["2008-12-08",12.4163,12.9664,12.2255,12.6334,153100.0],["2008-12-09",12.6558,13.2246,11.5519,11.8588,87300.0],["2008-12-10",11.8625,12.5436,11.8625,12.4538,59400.0],["2008-12-11",12.1909,12.2671,10.8613,11.0061,61600.0],["2008-12-12",11.048,11.5432,10.8994,11.4975,91300.0],["2008-12-15",11.5242,11.6347,10.9566,11.3756,77400.0],["2008-12-16",11.3756,13.1052,11.3604,13.0862,84200.0],["2008-12-17",12.8957,13.1319,12.3928,12.7014,120100.0],["2008-12-18",12.629,13.1433,12.2861,12.4157,54300.0],["2008-12-19",12.869,13.2843,12.5757,12.7623,143300.0],["2008-12-22",12.8004,13.1242,11.9852,12.6899,66600.0],["2008-12-23",12.7433,12.8881,12.4233,12.5109,73800.0],["2008-12-24",12.5261,12.8576,12.4766,12.7128,22200.0],["2008-12-26",12.8385,12.9147,12.7547,12.8538,42300.0],["2008-12-29",12.869,12.869,12.1528,12.4042,32500.0],["2008-12-30",12.5147,12.8766,12.4309,12.8538,46300.0],["2008-12-31",12.9338,12.9528,12.5185,12.5376,128200.0],["2009-01-02",12.6938,12.9528,12.1909,12.2442,51200.0],["2009-01-05",12.2861,12.408,11.9433,12.1337,56500.0],["2009-01-06",12.0652,12.5642,11.8671,12.3433,52300.0],["2009-01-07",12.2099,12.4004,12.0766,12.2709,38000.0],["2009-01-08",12.3433,12.4957,12.0385,12.1147,48700.0],["2009-01-09",12.1756,12.2366,11.4366,11.4747,63000.0],["2009-01-12",11.4175,11.6385,11.1432,11.208,52100.0],["2009-01-13",11.227,11.7375,11.2156,11.6385,31200.0],["2009-01-14",11.4099,11.4099,10.9337,11.0023,32000.0],["2009-01-15",11.0251,11.6385,10.6746,11.4556,42000.0],["2009-01-16",11.5051,11.8099,11.2004,11.7718,43200.0],["2009-01-20",11.6194,11.6194,11.0327,11.0327,50200.0],["2009-01-21",11.2004,12.1299,10.8766,12.0804,61700.0],["2009-01-22",11.7032,11.7985,11.2766,11.387,44200.0],["2009-01-23",11.128,11.8023,11.0099,11.4671,50700.0],["2009-01-26",11.6956,11.9661,11.3528,11.8061,28000.0],["2009-01-27",11.8861,12.088,11.8366,11.909,26200.0],["2009-01-28",12.0956,12.5909,12.0804,12.5909,31200.0],["2009-01-29",12.4576,12.5261,11.8366,11.8442,25900.0],["2009-01-30",12.0423,12.1528,11.528,11.6575,45600.0],["2009-02-02",11.5432,12.4614,11.5394,12.3966,48600.0],["2009-02-03",12.1909,12.3814,11.8975,12.2861,32600.0],["2009-02-04",12.3776,12.7623,12.2671,12.4271,39200.0],["2009-02-05",12.3814,12.5261,12.0194,12.2328,35400.0],["2009-02-06",12.1604,12.8157,12.1604,12.7661,39300.0],["2009-02-09",12.6861,12.7814,12.4842,12.7471,30800.0],["2009-02-10",12.6861,12.7014,12.4766,12.4766,84000.0],["2009-02-11",12.4804,12.6709,12.4766,12.6709,85700.0],["2009-02-12",12.4957,13.0823,12.3242,13.0747,184600.0],["2009-02-13",12.9147,13.2957,12.7623,12.8576,84400.0],["2009-02-17",12.7623,12.8347,12.3318,12.3509,58600.0],["2009-02-18",12.4804,12.6176,12.1566,12.5795,36200.0],["2009-02-19",12.6442,12.7585,12.2137,12.2214,35300.0],["2009-02-20",12.0233,12.6519,11.9052,12.6176,45200.0],["2009-02-23",12.7776,12.7776,11.8747,11.9014,41000.0],["2009-02-24",12.1337,12.7814,11.8556,12.7395,56000.0],["2009-02-25",12.5414,12.7966,11.9623,12.4004,46300.0],["2009-02-26",12.4918,12.4957,11.429,11.6042,52700.0],["2009-02-27",11.6156,11.9661,11.5242,11.8899,45400.0],["2009-03-02",11.7185,11.7185,11.0632,11.1509,58000.0],["2009-03-03",11.2308,11.5356,10.5794,10.667,64600.0],["2009-03-04",10.6861,10.7851,10.347,10.5718,51700.0],["2009-03-05",10.3432,10.5108,9.8708,9.9089,64200.0],["2009-03-06",9.8937,10.0956,9.2117,9.8784,122300.0],["2009-03-09",9.8518,9.8518,9.4822,9.566,60400.0],["2009-03-10",9.8099,10.2403,9.7146,10.2365,110200.0],["2009-03-11",10.2137,10.4918,9.8213,10.0803,145200.0],["2009-03-12",10.0003,10.8461,9.8479,10.7585,147200.0],["2009-03-13",11.0853,11.0853,10.3927,10.6145,60300.0],["2009-03-16",10.7623,10.8713,10.0386,10.097,84900.0],["2009-03-17",10.1164,10.9141,9.8752,10.9141,90300.0],["2009-03-18",10.8596,11.5639,10.5678,11.2526,102300.0],["2009-03-19",11.4199,11.4199,10.9219,11.0503,52300.0],["2009-03-20",11.1709,11.3265,10.5328,10.5367,116600.0],["2009-03-23",10.7001,11.7584,10.7001,11.7312,69900.0],["2009-03-24",11.5561,11.8285,10.7585,10.7623,71700.0],["2009-03-25",10.5055,11.4316,10.4355,11.0892,76500.0],["2009-03-26",11.3382,11.5717,10.9335,11.5717,88600.0],["2009-03-27",11.3732,11.5366,10.7701,10.7779,59200.0],["2009-03-30",10.6573,10.8363,10.4355,10.595,70700.0],["2009-03-31",10.7157,11.5405,10.7157,11.3732,62400.0],["2009-04-01",11.3149,11.918,11.0814,11.8129,69400.0],["2009-04-02",11.8752,12.6183,11.8674,12.416,68700.0],["2009-04-03",12.3926,12.879,12.2176,12.879,69100.0],["2009-04-06",12.7467,12.9529,12.2565,12.8284,48100.0],["2009-04-07",12.6456,12.6456,11.9335,11.9724,35800.0],["2009-04-08",12.1359,12.5094,11.9841,12.4471,33000.0],["2009-04-09",12.6456,13.2136,12.5677,13.2059,85400.0],["2009-04-13",13.058,13.2253,12.56,12.8829,46900.0],["2009-04-14",12.6456,12.6456,11.9802,12.1514,43100.0],["2009-04-15",12.1125,13.0074,12.0697,12.9996,33200.0],["2009-04-16",13.1008,13.4121,12.4082,13.1203,59500.0],["2009-04-17",13.1319,13.1864,12.6144,12.914,57400.0],["2009-04-20",12.63,12.6611,12.0814,12.272,44600.0],["2009-04-21",12.1748,13.1125,12.1553,12.9607,65400.0],["2009-04-22",12.6767,13.2097,12.4043,12.4666,70200.0],["2009-04-23",12.5133,12.7156,11.8946,12.5249,56500.0],["2009-04-24",12.6845,12.8401,12.451,12.5522,43200.0],["2009-04-27",12.2993,12.6417,12.0969,12.5133,69300.0],["2009-04-28",12.3927,13.0152,12.3771,12.6456,46000.0],["2009-04-29",12.7817,13.2603,12.7078,13.2059,48100.0],["2009-04-30",13.2953,13.2953,12.4549,12.4588,63200.0],["2009-05-01",12.4899,12.7701,12.0969,12.1436,64900.0],["2009-05-04",12.4043,12.809,12.1709,12.809,43300.0],["2009-05-05",12.7662,12.7662,11.9997,12.0814,83700.0],["2009-05-06",12.2681,12.3148,11.9646,12.1864,40700.0],["2009-05-07",12.3965,12.3965,11.6962,11.844,60900.0],["2009-05-08",12.093,12.6456,11.9491,12.5561,58900.0],["2009-05-11",12.2954,12.7506,12.1942,12.451,32200.0],["2009-05-12",12.381,12.5911,12.0036,12.1164,45800.0],["2009-05-13",11.9491,12.2059,11.7818,11.8285,55600.0],["2009-05-14",11.9452,12.4471,11.9063,12.1981,55600.0],["2009-05-15",12.1592,12.1942,11.7701,11.9141,78800.0],["2009-05-18",12.058,12.4121,11.8946,12.3654,48500.0],["2009-05-19",12.2409,12.3732,12.0619,12.1242,24900.0],["2009-05-20",12.2681,12.4316,12.0619,12.0658,30700.0],["2009-05-21",11.9647,12.1903,11.7701,12.023,67500.0],["2009-05-22",12.0541,12.1709,11.6884,11.704,35500.0],["2009-05-26",11.7429,12.5094,11.7429,12.4744,67600.0],["2009-05-27",12.3732,12.4938,12.1825,12.2292,54700.0],["2009-05-28",12.3304,12.3927,11.9646,12.2098,48100.0],["2009-05-29",12.2214,12.5133,12.023,12.4744,53300.0],["2009-06-01",12.5483,13.0269,12.5483,12.7856,65300.0],["2009-06-02",12.6845,13.0152,12.5833,12.9491,55700.0],["2009-06-03",12.7312,13.1164,12.7039,13.1086,41900.0],["2009-06-04",13.1592,13.1903,12.7428,13.1864,74600.0],["2009-06-05",13.2564,13.342,13.0736,13.237,42300.0],["2009-06-08",13.1397,13.4199,13.1397,13.2292,24700.0],["2009-06-09",13.3343,13.3343,13.1514,13.1592,42300.0],["2009-06-10",13.2564,13.307,12.5327,12.8673,134700.0],["2009-06-11",12.9607,13.023,12.6495,12.6611,49000.0],["2009-06-12",12.7305,13.0317,12.6829,13.0198,31100.0],["2009-06-15",12.6948,12.8216,12.4887,12.7107,54300.0],["2009-06-16",12.8771,12.9405,12.4966,12.5957,23400.0],["2009-06-17",12.5997,12.8692,12.5997,12.7662,40600.0],["2009-06-18",12.8771,12.8771,12.679,12.778,30800.0],["2009-06-19",12.9128,12.9128,12.5402,12.5601,98700.0],["2009-06-22",12.4848,12.5482,12.3857,12.3857,47500.0],["2009-06-23",12.3579,12.6235,12.2906,12.2906,42700.0],["2009-06-24",12.3777,12.4927,12.1875,12.3064,45600.0],["2009-06-25",12.1716,12.5799,12.1716,12.5482,58500.0],["2009-06-26",12.4491,12.5799,12.2113,12.2351,200500.0],["2009-06-29",12.3024,12.4848,12.1716,12.4134,35900.0],["2009-06-30",12.4729,12.6473,12.3421,12.4927,46900.0],["2009-07-01",12.6591,12.7979,12.564,12.7463,75100.0],["2009-07-02",12.5719,12.5719,12.0963,12.1677,67300.0],["2009-07-06",12.1439,12.239,11.8902,12.2351,65400.0],["2009-07-07",12.2707,12.3223,12.0091,12.1162,84700.0],["2009-07-08",12.1756,12.1835,11.8942,12.0963,32800.0],["2009-07-09",12.2073,12.2073,11.6643,11.6881,34300.0],["2009-07-10",11.6921,11.8585,11.5296,11.8387,26800.0],["2009-07-13",11.8902,12.1439,11.6366,12.1439,46500.0],["2009-07-14",12.1082,12.1598,11.7793,12.1479,28400.0],["2009-07-15",12.2905,12.6631,12.1994,12.5878,53700.0],["2009-07-16",12.5719,12.778,12.3857,12.7384,28000.0],["2009-07-17",12.7463,12.7463,12.3579,12.5561,27100.0],["2009-07-20",12.5918,12.782,12.3976,12.782,32200.0],["2009-07-21",12.8216,12.8335,12.5006,12.7662,27800.0],["2009-07-22",12.7582,12.8454,12.6274,12.7265,21300.0],["2009-07-23",12.679,13.1704,12.6552,13.0634,63200.0],["2009-07-24",12.9405,13.2497,12.9405,13.1585,23600.0],["2009-07-27",13.1229,13.2259,12.9921,13.2219,16500.0],["2009-07-28",13.1149,13.2774,13.0198,13.2774,15800.0],["2009-07-29",13.1982,13.2735,13.0,13.2537,21000.0],["2009-07-30",13.4003,13.5152,13.2695,13.5152,51700.0],["2009-07-31",13.4162,13.868,13.4082,13.543,46400.0],["2009-08-03",13.6936,13.8442,13.4756,13.8046,32200.0],["2009-08-04",13.6817,13.8719,13.65,13.868,28100.0],["2009-08-05",13.7927,13.868,13.6658,13.7332,33000.0],["2009-08-06",13.7927,13.8363,13.5985,13.7253,47700.0],["2009-08-07",13.872,14.0305,13.7134,13.9829,48300.0],["2009-08-10",13.9116,14.0503,13.6777,13.7768,24000.0],["2009-08-11",13.7887,13.8323,13.4003,13.4756,25400.0],["2009-08-12",13.4756,13.9512,13.4756,13.5232,23200.0],["2009-08-13",13.5707,13.6143,13.1823,13.2695,29400.0],["2009-08-14",13.2259,13.2497,12.9326,13.0951,35000.0],["2009-08-17",12.8851,13.0198,12.8296,12.9088,31600.0],["2009-08-18",13.0158,13.2338,12.8613,12.9841,18900.0],["2009-08-19",12.8573,13.1625,12.7067,12.8137,27400.0],["2009-08-20",12.8177,12.996,12.7622,12.996,34000.0],["2009-08-21",13.1704,13.3726,13.0634,13.3607,47300.0],["2009-08-24",13.3765,13.3963,13.0634,13.1863,30000.0],["2009-08-25",13.2695,13.4756,13.1982,13.3488,22700.0],["2009-08-26",13.2973,13.4756,13.2418,13.4399,20700.0],["2009-08-27",13.4082,13.4518,13.1546,13.4003,32900.0],["2009-08-28",13.4677,13.4677,13.0832,13.2021,32600.0],["2009-08-31",13.107,13.3369,12.9802,13.3131,51500.0],["2009-09-01",13.329,13.4201,12.9802,13.0079,38900.0],["2009-09-02",13.0,13.1348,12.5284,12.6116,53400.0],["2009-09-03",12.7622,12.8137,12.564,12.8018,27900.0],["2009-09-04",12.786,12.8771,12.5521,12.8771,38100.0],["2009-09-08",12.9604,13.0594,12.8969,13.0594,22200.0],["2009-09-09",13.0555,13.0793,12.9405,13.0753,21100.0],["2009-09-10",13.0396,13.1387,12.9207,13.107,52200.0],["2009-09-11",13.0991,13.1784,13.0436,13.107,35500.0],["2009-09-14",13.101,13.3068,13.0566,13.2624,39200.0],["2009-09-15",13.2099,13.2826,13.0364,13.0929,29400.0],["2009-09-16",13.2543,13.2987,13.1332,13.2987,31300.0],["2009-09-17",13.2866,13.3593,12.9718,13.0122,48800.0],["2009-09-18",13.105,13.2947,12.9879,13.2099,64900.0],["2009-09-21",13.0404,13.2261,12.9153,13.0323,26000.0],["2009-09-22",13.1131,13.2866,13.0323,13.2059,27300.0],["2009-09-23",13.2019,13.2907,12.9436,12.9516,23400.0],["2009-09-24",13.0646,13.0969,12.9153,12.9435,45800.0],["2009-09-25",12.9153,13.3916,12.9153,13.0767,62800.0],["2009-09-28",13.1897,13.4158,13.1897,13.3875,30200.0],["2009-09-29",13.3391,13.3794,13.1252,13.1575,17100.0],["2009-09-30",13.2099,13.2785,12.9153,13.1373,50700.0],["2009-10-01",13.0969,13.1534,12.8467,12.8467,59200.0],["2009-10-02",12.8225,12.9839,12.8144,12.8507,37400.0],["2009-10-05",12.8184,13.0081,12.8144,12.9758,26200.0],["2009-10-06",13.0122,13.1171,12.8184,12.9153,41300.0],["2009-10-07",12.8911,12.9395,12.7135,12.8628,26600.0],["2009-10-08",12.9395,13.0001,12.7902,12.7983,28500.0],["2009-10-09",12.774,13.0646,12.766,13.0041,26300.0],["2009-10-12",12.996,12.996,12.9113,12.9637,14500.0],["2009-10-13",12.9113,13.0122,12.8386,13.0122,26400.0],["2009-10-14",13.0122,13.1454,12.9516,13.1373,20400.0],["2009-10-15",12.996,13.1211,12.9476,13.1211,28500.0],["2009-10-16",13.0162,13.1373,12.887,13.0808,30800.0],["2009-10-19",13.101,13.1211,12.9758,13.105,22000.0],["2009-10-20",13.1292,13.1292,12.9395,13.0525,22900.0],["2009-10-21",12.992,13.1171,12.8548,12.8588,22600.0],["2009-10-22",12.887,13.1171,12.8507,13.1131,24600.0],["2009-10-23",13.1171,13.1171,12.9355,13.0404,27000.0],["2009-10-26",12.996,13.2059,12.8911,12.9718,31900.0],["2009-10-27",13.0001,13.105,12.9153,12.9395,27900.0],["2009-10-28",12.9557,13.0727,12.8346,12.8346,33200.0],["2009-10-29",12.8426,12.9516,12.8184,12.8669,31700.0],["2009-10-30",12.8184,12.9153,12.6973,12.8144,54200.0],["2009-11-02",12.7862,12.8911,12.5803,12.8911,46100.0],["2009-11-03",12.8144,13.0202,12.6731,13.0202,43400.0],["2009-11-04",13.0566,13.0566,12.4915,12.4915,68200.0],["2009-11-05",12.5803,12.9597,12.5803,12.9234,32000.0],["2009-11-06",12.8346,12.9113,12.6893,12.8144,29500.0],["2009-11-09",12.9032,12.9032,12.6812,12.7781,40700.0],["2009-11-10",12.7054,12.7983,12.6045,12.7175,28800.0],["2009-11-11",12.8144,12.9153,12.7135,12.8144,34400.0],["2009-11-12",12.6893,12.8225,12.6126,12.6207,36900.0],["2009-11-13",12.6893,12.8265,12.6166,12.7054,27800.0],["2009-11-16",12.7377,12.9799,12.7377,12.9032,41200.0],["2009-11-17",12.8225,12.8911,12.5642,12.5964,46500.0],["2009-11-18",12.6005,12.8305,12.5722,12.7942,26000.0],["2009-11-19",12.7296,12.8225,12.5642,12.6933,40300.0],["2009-11-20",12.6368,12.774,12.5884,12.7337,48000.0],["2009-11-23",12.5319,12.8749,12.5319,12.7216,33600.0],["2009-11-24",12.6974,12.8225,12.5924,12.8225,30400.0],["2009-11-25",12.8346,12.8346,12.6328,12.6449,20000.0],["2009-11-27",12.3422,12.5682,12.3422,12.3947,26400.0],["2009-11-30",12.5077,12.5077,11.9144,12.3825,107100.0],["2009-12-01",12.4431,12.4512,12.2292,12.2494,58200.0],["2009-12-02",12.2494,12.3381,12.1121,12.2171,57400.0],["2009-12-03",12.3059,12.4108,12.2332,12.2615,71600.0],["2009-12-04",12.4027,12.4108,12.2816,12.3866,57600.0],["2009-12-07",12.3987,12.6408,12.3866,12.6287,66500.0],["2009-12-08",12.5965,12.6328,12.5198,12.5278,51700.0],["2009-12-09",12.5601,12.7095,12.5561,12.5682,66400.0],["2009-12-10",12.5803,12.6974,12.435,12.5399,62200.0],["2009-12-11",12.5763,12.661,12.5117,12.5884,78300.0],["2009-12-14",12.5225,12.6995,12.3867,12.6995,55300.0],["2009-12-15",12.6172,12.7489,12.5143,12.5225,40800.0],["2009-12-16",12.6336,12.6871,12.4855,12.646,46500.0],["2009-12-17",12.5884,12.7201,12.539,12.6172,42600.0],["2009-12-18",12.716,12.716,12.4073,12.6748,112700.0],["2009-12-21",12.6995,12.7324,12.6213,12.716,38300.0],["2009-12-22",12.7077,12.7406,12.683,12.7077,28700.0],["2009-12-23",12.753,12.8065,12.7036,12.7201,33600.0],["2009-12-24",12.8024,12.8024,12.683,12.7653,16600.0],["2009-12-28",12.9299,12.9299,12.79,12.897,43400.0],["2009-12-29",12.9135,12.9629,12.8888,12.9299,45100.0],["2009-12-30",12.9299,13.1275,12.8847,13.1275,41200.0],["2009-12-31",13.1892,13.2715,13.1275,13.181,57600.0],["2010-01-04",13.2674,13.3744,13.181,13.1933,48400.0],["2010-01-05",13.2303,13.2303,13.0863,13.1892,56000.0],["2010-01-06",13.1892,13.3209,13.1275,13.1357,27400.0],["2010-01-07",13.1686,13.2715,13.0575,13.2633,59500.0],["2010-01-08",13.2674,13.288,13.1727,13.288,21500.0],["2010-01-11",13.3826,13.3826,13.1357,13.2427,32000.0],["2010-01-12",13.1645,13.2592,13.111,13.2304,25400.0],["2010-01-13",13.3826,13.4773,13.1892,13.4608,58500.0],["2010-01-14",13.469,13.7777,13.4361,13.7159,30100.0],["2010-01-15",13.7777,13.7818,13.3785,13.4896,43300.0],["2010-01-19",13.5472,13.8847,13.5472,13.8312,38700.0],["2010-01-20",13.7489,13.9423,13.5102,13.9094,69000.0],["2010-01-21",13.934,13.9917,13.5843,13.6789,54200.0],["2010-01-22",13.6378,13.9094,13.6378,13.6583,51500.0],["2010-01-25",13.7448,13.8764,13.6583,13.7941,30200.0],["2010-01-26",13.7489,13.8723,13.5596,13.5884,37700.0],["2010-01-27",13.5555,13.6624,13.5225,13.6378,30200.0],["2010-01-28",13.6995,13.7365,13.5225,13.5596,29300.0],["2010-01-29",13.6048,13.79,13.5596,13.6624,53500.0],["2010-02-01",13.7653,13.7736,13.5349,13.7406,34400.0],["2010-02-02",13.7242,13.7242,13.502,13.502,36100.0],["2010-02-03",13.502,13.5966,13.4032,13.502,32700.0],["2010-02-04",13.4073,13.5102,13.3168,13.3744,50800.0],["2010-02-05",13.3785,13.5061,13.2674,13.4978,29700.0],["2010-02-08",13.4238,13.4978,13.288,13.3661,44000.0],["2010-02-09",13.4485,13.5061,13.2962,13.3332,39400.0],["2010-02-10",13.362,13.4608,12.967,13.3744,48700.0],["2010-02-11",13.3908,13.7242,13.3291,13.7242,55800.0],["2010-02-12",13.6131,13.6789,13.3908,13.6295,30900.0],["2010-02-16",13.6583,13.6913,13.4485,13.6131,30200.0],["2010-02-17",13.6213,13.7242,13.5637,13.7242,23200.0],["2010-02-18",13.6954,13.7736,13.5637,13.7694,26100.0],["2010-02-19",13.7694,13.9299,13.4978,13.9135,41700.0],["2010-02-22",13.9217,13.9917,13.753,13.7983,48700.0],["2010-02-23",13.7982,14.074,13.7201,13.9834,41700.0],["2010-02-24",14.0246,14.2386,13.8517,14.2057,57800.0],["2010-02-25",14.1192,14.3003,14.0493,14.2633,26900.0],["2010-02-26",14.2633,14.3785,13.9094,13.9217,63100.0],["2010-03-01",13.9834,14.2921,13.9505,14.288,29400.0],["2010-03-02",14.2674,14.3785,14.0945,14.2715,108700.0],["2010-03-03",14.255,14.3538,14.1233,14.1974,43800.0],["2010-03-04",14.2962,14.325,14.111,14.2838,130400.0],["2010-03-05",14.3168,14.4032,14.2345,14.362,116000.0],["2010-03-08",14.3703,14.4526,14.3456,14.4361,54700.0],["2010-03-09",14.3703,14.5884,14.3661,14.4855,56200.0],["2010-03-10",14.4773,14.6871,14.4773,14.6624,50500.0],["2010-03-11",14.6583,14.7941,14.6254,14.7941,52700.0],["2010-03-12",14.8312,14.9546,14.8147,14.9135,49600.0],["2010-03-15",14.8559,15.1151,14.8229,15.0369,55600.0],["2010-03-16",15.0493,15.0863,14.9711,15.0163,53800.0],["2010-03-17",15.0582,15.1,14.6523,14.9661,54900.0],["2010-03-18",14.9117,15.0749,14.8783,14.9452,26100.0],["2010-03-19",14.782,15.0331,14.7695,14.782,71000.0],["2010-03-22",14.7151,15.0456,14.7151,15.0456,35800.0],["2010-03-23",14.9703,15.2046,14.9327,15.1879,52800.0],["2010-03-24",15.1837,15.2716,15.1042,15.2088,101400.0],["2010-03-25",15.259,15.3762,15.167,15.1837,48900.0],["2010-03-26",15.2088,15.3762,15.1879,15.2088,46000.0],["2010-03-29",15.1628,15.2925,15.1461,15.1586,26700.0],["2010-03-30",15.1335,15.1753,14.7611,14.9452,46000.0],["2010-03-31",14.9536,15.0163,14.7737,14.7862,44100.0],["2010-04-01",14.9201,14.9661,14.6858,14.7653,31500.0],["2010-04-05",14.8573,15.0373,14.8281,14.9871,32600.0],["2010-04-06",14.8741,15.1335,14.8741,15.0331,41000.0],["2010-04-07",14.9703,15.167,14.9703,15.0624,52800.0],["2010-04-08",15.054,15.054,14.8992,14.9494,28300.0],["2010-04-09",14.895,14.9578,14.782,14.9201,32200.0],["2010-04-12",14.9745,14.9745,14.7486,14.8741,63100.0],["2010-04-13",14.8741,15.0414,14.7779,15.0122,42200.0],["2010-04-14",15.0414,15.1168,14.9368,15.0414,40900.0],["2010-04-15",15.0038,15.0289,14.8532,14.8866,37100.0],["2010-04-16",14.8866,14.9661,14.8239,14.8448,37800.0],["2010-04-19",14.8239,15.0373,14.8197,14.9661,31200.0],["2010-04-20",14.9787,14.9871,14.7695,14.9661,44800.0],["2010-04-21",14.8197,14.8197,13.9327,13.9745,122000.0],["2010-04-22",13.8783,14.3553,13.598,14.3427,88200.0],["2010-04-23",14.2841,14.3385,13.9662,14.3302,57700.0],["2010-04-26",14.3176,14.326,14.0708,14.1252,72100.0],["2010-04-27",14.1042,14.2214,13.7528,13.8197,85400.0],["2010-04-28",13.8867,13.9118,13.4934,13.644,89500.0],["2010-04-29",13.7821,14.1795,13.6691,14.1754,64200.0],["2010-04-30",14.2046,14.2172,13.8448,13.8992,46700.0],["2010-05-03",13.9494,14.0833,13.9201,14.0833,39900.0],["2010-05-04",14.0749,14.0749,13.8114,13.9201,53800.0],["2010-05-05",13.9411,13.9913,13.7026,13.7235,51300.0],["2010-05-06",13.6733,13.8239,12.9746,13.5227,127000.0],["2010-05-07",13.6189,13.7528,13.3888,13.5143,101000.0],["2010-05-10",13.7235,14.1168,13.5519,14.0666,70200.0],["2010-05-11",13.8657,14.2339,13.7988,14.1712,55100.0],["2010-05-12",14.1712,14.4515,14.0331,14.4264,43900.0],["2010-05-13",14.3344,14.5979,14.2549,14.3218,24500.0],["2010-05-14",14.1795,14.3092,13.9285,14.1084,52100.0],["2010-05-17",14.2465,14.3553,14.008,14.3218,49700.0],["2010-05-18",14.4473,14.4473,13.9829,14.054,49600.0],["2010-05-19",13.9662,14.2674,13.8616,13.8699,78400.0],["2010-05-20",13.6691,13.8114,13.4097,13.4348,134700.0],["2010-05-21",13.3846,13.7737,13.2507,13.7319,89000.0],["2010-05-24",13.6524,13.7109,13.4139,13.4306,47000.0],["2010-05-25",13.28,13.7068,13.28,13.6565,46700.0],["2010-05-26",13.7109,13.8406,13.4432,13.5185,38600.0],["2010-05-27",13.7528,13.8239,13.5645,13.7946,74000.0],["2010-05-28",13.7653,13.8155,13.4432,13.6273,69500.0],["2010-06-01",13.485,13.6524,13.3888,13.3888,83300.0],["2010-06-02",13.4934,13.5143,13.2842,13.4097,95600.0],["2010-06-03",13.4683,13.5645,13.2884,13.4557,48800.0],["2010-06-04",13.3051,13.3804,12.9913,13.0164,133400.0],["2010-06-07",13.1168,13.213,12.7863,12.8825,98500.0],["2010-06-08",12.9285,13.3679,12.9285,13.3344,84500.0],["2010-06-09",13.4641,13.5812,13.1628,13.2172,121800.0],["2010-06-10",13.372,13.4432,13.2549,13.4055,149200.0],["2010-06-11",13.3846,13.7235,13.3553,13.7026,122700.0],["2010-06-14",13.9008,13.9349,13.6791,13.7772,75800.0],["2010-06-15",13.7175,14.2162,13.7175,14.1736,108700.0],["2010-06-16",14.067,14.2333,13.9178,14.0926,48500.0],["2010-06-17",14.1907,14.2162,14.0372,14.0585,31400.0],["2010-06-18",14.0713,14.148,13.8923,14.1011,78400.0],["2010-06-21",14.2077,14.2162,13.9136,13.9605,23100.0],["2010-06-22",14.05,14.1395,13.79,13.8326,24600.0],["2010-06-23",13.7772,14.0287,13.7473,13.8965,23700.0],["2010-06-24",13.8496,14.0031,13.7601,13.7814,32500.0],["2010-06-25",13.8752,14.1438,13.7814,14.0457,65700.0],["2010-06-28",13.9818,14.1054,13.9136,13.9434,29200.0],["2010-06-29",13.7942,13.9605,13.6791,13.7857,71100.0],["2010-06-30",13.8667,13.9477,13.6834,13.6962,87100.0],["2010-07-01",13.7686,13.8368,13.483,13.8283,107100.0],["2010-07-02",13.8837,13.8837,13.5342,13.7345,50600.0],["2010-07-06",13.7857,13.9349,13.3338,13.4361,100300.0],["2010-07-07",13.5257,13.7473,13.4575,13.7473,52000.0],["2010-07-08",13.79,13.8539,13.6109,13.7985,74100.0],["2010-07-09",13.7303,13.888,13.726,13.888,43400.0],["2010-07-12",13.8539,13.969,13.7473,13.9392,52800.0],["2010-07-13",14.0457,14.3143,14.0372,14.2759,145700.0],["2010-07-14",14.2759,14.3228,14.0159,14.1821,50800.0],["2010-07-15",14.2631,14.2972,13.9178,14.1011,53000.0],["2010-07-16",13.9605,13.9605,13.6408,13.6877,67700.0],["2010-07-19",13.8411,13.8539,13.4489,13.8411,73200.0],["2010-07-20",13.726,14.0415,13.6663,14.0415,53200.0],["2010-07-21",14.0457,14.0883,13.7814,13.8113,46100.0],["2010-07-22",14.0201,14.0201,13.8027,13.969,68200.0],["2010-07-23",13.8923,14.2674,13.7601,14.2375,40000.0],["2010-07-26",14.2972,14.3441,14.1225,14.3228,55300.0],["2010-07-27",14.4166,14.4933,14.2589,14.4592,56800.0],["2010-07-28",14.4592,14.4592,14.2034,14.3143,31700.0],["2010-07-29",14.391,14.472,14.2205,14.2674,34000.0],["2010-07-30",14.1182,14.3867,14.1182,14.1864,60700.0],["2010-08-02",14.3526,14.4379,14.1651,14.4123,52400.0],["2010-08-03",14.3185,14.3953,14.2248,14.2631,39100.0],["2010-08-04",14.3015,14.4592,14.2972,14.4208,35000.0],["2010-08-05",14.2887,14.472,14.1736,14.1736,36800.0],["2010-08-06",14.0756,14.1864,13.9051,14.1821,46100.0],["2010-08-09",14.2248,14.31,14.1608,14.2887,29200.0],["2010-08-10",14.1693,14.2802,13.9818,14.1523,38400.0],["2010-08-11",14.0074,14.0457,13.7388,13.8198,88000.0],["2010-08-12",13.7217,13.8155,13.6578,13.6749,49400.0],["2010-08-13",13.6408,13.7601,13.628,13.628,43700.0],["2010-08-16",13.5768,13.79,13.5768,13.79,42300.0],["2010-08-17",13.8539,13.9051,13.7516,13.8241,43900.0],["2010-08-18",13.7814,13.8795,13.6706,13.8496,27800.0],["2010-08-19",13.9008,13.9008,13.5342,13.5427,66900.0],["2010-08-20",13.5427,13.7004,13.4575,13.5598,60200.0],["2010-08-23",13.6024,13.6663,13.3978,13.4276,45600.0],["2010-08-24",13.3168,13.6408,13.3168,13.5214,34800.0],["2010-08-25",13.5044,13.645,13.402,13.6322,37200.0],["2010-08-26",13.7303,13.7686,13.5555,13.6365,37400.0],["2010-08-27",13.6962,13.7473,13.4873,13.7473,59500.0],["2010-08-30",13.7473,13.807,13.5086,13.5299,45800.0],["2010-08-31",13.5044,13.726,13.466,13.5598,52700.0],["2010-09-01",13.6791,13.8582,13.5555,13.8582,39200.0],["2010-09-02",13.9008,13.9306,13.726,13.8965,53800.0],["2010-09-03",13.969,14.0329,13.8752,13.986,35700.0],["2010-09-07",14.0287,14.0883,13.9136,13.9946,53200.0],["2010-09-08",14.0713,14.0756,13.9391,13.9562,49100.0],["2010-09-09",14.0926,14.0926,13.8539,13.9818,37600.0],["2010-09-10",14.0287,14.05,13.9519,14.0074,46500.0],["2010-09-13",14.1651,14.1651,13.9988,14.0883,115000.0],["2010-09-14",14.0124,14.1079,13.8691,13.9038,69900.0],["2010-09-15",13.8691,13.9603,13.8083,13.9429,84300.0],["2010-09-16",13.9472,14.0341,13.83,13.995,40900.0],["2010-09-17",14.1513,14.2121,13.9385,14.1122,59300.0],["2010-09-20",14.186,14.4596,14.16,14.4596,59300.0],["2010-09-21",14.4162,14.4162,14.173,14.2164,38400.0],["2010-09-22",14.2338,14.3033,14.1383,14.1513,34200.0],["2010-09-23",14.4726,14.7332,14.4596,14.7158,421200.0],["2010-09-24",14.7332,14.9807,14.6376,14.9503,161100.0],["2010-09-27",14.8938,15.3932,14.7288,14.9286,1111000.0],["2010-09-28",15.0111,15.0762,14.655,14.8113,140100.0],["2010-09-29",14.7549,15.0067,14.6811,14.9937,99800.0],["2010-09-30",15.0588,15.1717,14.8808,14.9416,46900.0],["2010-10-01",15.0675,15.1109,14.9459,15.1022,50000.0],["2010-10-04",15.0198,15.1109,14.9242,15.1109,50500.0],["2010-10-05",15.163,15.2846,15.0111,15.2282,70400.0],["2010-10-06",15.2238,15.4106,15.1891,15.3237,79600.0],["2010-10-07",15.3715,15.4149,15.1327,15.1327,72500.0],["2010-10-08",15.1804,15.3975,15.0241,15.2977,46400.0],["2010-10-11",15.2412,15.4106,15.2065,15.2846,46800.0],["2010-10-12",15.3063,15.3063,15.1544,15.1891,56600.0],["2010-10-13",15.2629,15.5235,15.2065,15.3932,82300.0],["2010-10-14",15.4236,15.5582,15.3715,15.4496,78200.0],["2010-10-15",15.4757,15.5842,15.3367,15.4323,78700.0],["2010-10-18",15.4323,15.7102,15.4323,15.6537,65100.0],["2010-10-19",15.5929,15.7015,15.4453,15.5842,54300.0],["2010-10-20",15.6016,15.8491,15.5365,15.8318,98500.0],["2010-10-21",15.8491,16.0489,15.606,15.8274,63800.0],["2010-10-22",15.8318,16.0662,15.632,16.0054,75200.0],["2010-10-25",16.0619,16.0662,15.8491,15.9143,42400.0],["2010-10-26",15.8187,15.8925,15.7536,15.8925,45100.0],["2010-10-27",15.8318,15.9056,15.5973,15.8665,42600.0],["2010-10-28",15.9229,15.9577,15.6103,15.7927,42400.0],["2010-10-29",15.7362,16.1531,15.6971,16.1314,59600.0],["2010-11-01",16.2052,16.2269,15.8057,15.8752,39600.0],["2010-11-02",15.9968,16.4136,15.9881,16.2877,47700.0],["2010-11-03",16.3355,16.3615,16.1183,16.2269,24900.0],["2010-11-04",16.4006,16.5005,16.3789,16.4614,56700.0],["2010-11-05",16.5005,16.7436,16.3615,16.6741,43700.0],["2010-11-08",16.6741,16.6872,16.5265,16.6264,28100.0],["2010-11-09",16.6741,16.6741,16.1097,16.3268,53200.0],["2010-11-10",16.3268,16.4093,16.1357,16.2226,37300.0],["2010-11-11",16.0662,16.2269,16.0054,16.0923,39200.0],["2010-11-12",16.0272,16.1531,15.8491,15.8665,33400.0],["2010-11-15",15.8448,15.9707,15.7319,15.7753,41000.0],["2010-11-16",15.7362,15.7362,15.4192,15.5321,49900.0],["2010-11-17",15.5017,15.6016,15.4149,15.4496,33100.0],["2010-11-18",15.6016,15.6016,15.4149,15.4192,38300.0],["2010-11-19",15.3671,15.4887,15.3671,15.4279,31800.0],["2010-11-22",15.4279,15.4627,15.2021,15.3194,39400.0],["2010-11-23",15.2238,15.3237,15.1023,15.2456,45100.0],["2010-11-24",15.328,15.5625,15.3237,15.3802,28600.0],["2010-11-26",15.3932,15.5191,15.3454,15.4627,15400.0],["2010-11-29",15.4453,15.467,15.2195,15.3107,47300.0],["2010-11-30",15.2195,15.2933,15.2021,15.2282,55100.0],["2010-12-01",15.3845,15.3932,15.2369,15.3324,39500.0],["2010-12-02",15.3975,15.6624,15.3324,15.6494,74200.0],["2010-12-03",15.6277,15.8491,15.5235,15.7275,53300.0],["2010-12-06",15.6668,15.7796,15.6103,15.6971,45000.0],["2010-12-07",15.8014,16.0489,15.7406,15.8057,55900.0],["2010-12-08",15.8187,16.0054,15.81,15.8187,37700.0],["2010-12-09",15.962,15.962,15.645,15.6667,42600.0],["2010-12-10",15.7015,15.936,15.7015,15.7449,56100.0],["2010-12-13",15.8318,16.0879,15.784,15.9273,54000.0],["2010-12-14",15.9869,16.1017,15.903,15.9339,47400.0],["2010-12-15",15.8986,16.1105,15.8986,15.9869,51700.0],["2010-12-16",16.0708,16.2385,15.9074,15.9118,65000.0],["2010-12-17",15.8809,16.1149,15.7573,16.0222,88000.0],["2010-12-20",16.0487,16.1414,15.9339,16.1017,23200.0],["2010-12-21",16.1282,16.2253,15.8368,16.19,48100.0],["2010-12-22",16.1988,16.2694,15.9913,16.0266,56200.0],["2010-12-23",16.009,16.1811,16.0001,16.0796,33600.0],["2010-12-27",16.0134,16.3136,15.9781,16.212,31300.0],["2010-12-28",16.2739,16.3092,16.137,16.2959,23300.0],["2010-12-29",16.2253,16.3136,16.1282,16.3004,25100.0],["2010-12-30",16.3312,16.3357,16.2562,16.3357,20500.0],["2010-12-31",16.3357,16.3357,16.1149,16.1282,29600.0],["2011-01-03",16.2959,16.4196,16.1856,16.318,59800.0],["2011-01-04",16.4019,16.446,16.0045,16.1679,57600.0],["2011-01-05",16.1767,16.3136,15.9251,16.3048,50700.0],["2011-01-06",16.2783,16.3313,16.1193,16.1944,27700.0],["2011-01-07",16.1944,16.1944,15.9162,16.1326,31700.0],["2011-01-10",16.1149,16.1326,15.9295,16.0884,54700.0],["2011-01-11",16.2253,16.2253,15.9604,16.1591,52300.0],["2011-01-12",16.2915,16.3136,15.9648,16.0884,32000.0],["2011-01-13",16.0973,16.19,16.0045,16.0796,30100.0],["2011-01-14",16.1237,16.1326,15.9825,16.1193,18700.0],["2011-01-18",16.0973,16.1282,16.0399,16.1238,40800.0],["2011-01-19",16.0796,16.1061,15.9825,16.0399,41200.0],["2011-01-20",15.9604,16.1812,15.9472,16.0134,48700.0],["2011-01-21",16.0619,16.0619,15.8765,15.9118,57400.0],["2011-01-24",15.8942,16.2165,15.8677,16.1061,45800.0],["2011-01-25",16.0752,16.2253,15.8544,16.2253,52300.0],["2011-01-26",16.2385,16.2385,16.0355,16.1547,28500.0],["2011-01-27",16.1988,16.2694,16.0752,16.2474,42900.0],["2011-01-28",16.212,16.2474,15.8103,15.9383,61000.0],["2011-01-31",16.0487,16.1149,15.85,16.0487,63800.0],["2011-02-01",16.1591,16.2253,16.0222,16.084,41400.0],["2011-02-02",16.0575,16.2694,16.0575,16.1238,25300.0],["2011-02-03",16.0796,16.1502,15.9692,16.137,22500.0],["2011-02-04",16.1282,16.1282,15.956,16.0619,26900.0],["2011-02-07",16.0531,16.1856,15.9781,16.1811,20000.0],["2011-02-08",16.1414,16.2694,16.1326,16.2694,23800.0],["2011-02-09",16.1856,16.3136,16.1149,16.3136,26200.0],["2011-02-10",16.2165,16.3048,16.1767,16.2783,19800.0],["2011-02-11",16.2032,16.4902,16.2032,16.4769,31900.0],["2011-02-14",16.4549,16.5785,16.4328,16.5388,24800.0],["2011-02-15",16.552,16.6094,16.2959,16.4063,44100.0],["2011-02-16",16.4946,16.5873,16.3577,16.4196,18100.0],["2011-02-17",16.3445,16.7507,16.3445,16.4858,33400.0],["2011-02-18",16.5829,16.7286,16.5344,16.6933,30500.0],["2011-02-22",16.552,16.7772,16.552,16.6536,27700.0],["2011-02-23",16.6271,16.7286,16.4593,16.4593,48800.0],["2011-02-24",16.5343,16.7683,16.4681,16.6712,51200.0],["2011-02-25",16.733,17.2496,16.6845,17.0818,57500.0],["2011-02-28",17.0421,17.8456,17.0421,17.5586,119900.0],["2011-03-01",17.5498,17.775,17.2408,17.4041,62700.0],["2011-03-02",17.3997,17.4129,17.0686,17.2363,23400.0],["2011-03-03",17.3467,17.828,17.3467,17.5586,51900.0],["2011-03-04",17.5366,17.6072,17.3291,17.5498,27400.0],["2011-03-07",17.5498,17.5763,17.2231,17.3909,33800.0],["2011-03-08",17.4129,17.9957,17.4129,17.541,42900.0],["2011-03-09",17.4129,17.8324,17.4129,17.4571,51100.0],["2011-03-10",17.4394,17.7132,17.2628,17.307,65300.0],["2011-03-11",17.2628,17.6514,17.2275,17.6028,60600.0],["2011-03-14",17.484,17.5333,17.1657,17.3181,66000.0],["2011-03-15",17.0267,17.4033,17.0043,17.2867,48600.0],["2011-03-16",17.2598,17.3136,16.9012,17.1747,68300.0],["2011-03-17",17.3898,17.3898,17.1209,17.224,37500.0],["2011-03-18",17.3898,17.5243,17.2195,17.4481,93900.0],["2011-03-21",17.5961,17.5961,17.2778,17.4167,53000.0],["2011-03-22",17.3988,17.5961,17.3719,17.3809,31300.0],["2011-03-23",17.3674,17.4974,17.354,17.3674,40400.0],["2011-03-24",17.4526,17.5826,17.4078,17.493,34200.0],["2011-03-25",17.5199,17.7978,17.4436,17.5109,65200.0],["2011-03-28",17.6095,17.6812,17.5602,17.6185,26600.0],["2011-03-29",17.6499,17.6812,17.5064,17.5468,27100.0],["2011-03-30",17.5512,17.9233,17.5512,17.9009,69200.0],["2011-03-31",17.9278,18.2013,17.9099,18.1699,51800.0],["2011-04-01",18.273,18.4837,18.1385,18.2506,56100.0],["2011-04-04",18.2551,18.4792,17.9995,18.3492,59600.0],["2011-04-05",18.3492,18.7213,18.3492,18.672,51700.0],["2011-04-06",18.7886,19.1114,18.7886,18.9993,80100.0],["2011-04-07",19.0889,19.0889,18.681,18.7168,39900.0],["2011-04-08",18.7393,18.811,18.2775,18.4747,39900.0],["2011-04-11",18.4254,18.551,18.3941,18.4747,25300.0],["2011-04-12",18.4344,18.6855,18.3178,18.4075,62700.0],["2011-04-13",18.4703,18.6003,18.1609,18.3134,33800.0],["2011-04-14",18.1878,18.6406,18.0578,18.6048,31000.0],["2011-04-15",18.6092,18.8782,18.6048,18.8782,53800.0],["2011-04-18",18.7213,18.8648,18.551,18.7482,28800.0],["2011-04-19",18.7886,18.8648,18.6899,18.8468,21700.0],["2011-04-20",18.941,19.1965,18.7572,19.1293,32000.0],["2011-04-21",19.2593,19.3624,18.9589,19.1607,27800.0],["2011-04-25",19.0486,19.1875,18.6944,18.8737,39200.0],["2011-04-26",18.8962,19.2324,18.793,19.0844,39700.0],["2011-04-27",19.1158,19.721,19.1158,19.3803,40600.0],["2011-04-28",19.322,19.5058,19.2593,19.4476,20900.0],["2011-04-29",19.4117,19.6179,19.2727,19.3265,32000.0],["2011-05-02",19.5014,19.6583,19.1921,19.4386,49000.0],["2011-05-03",19.3714,19.4431,19.1607,19.3086,51000.0],["2011-05-04",19.2952,19.2996,18.9903,19.1741,53000.0],["2011-05-05",19.0979,19.4072,19.0172,19.1427,34200.0],["2011-05-06",19.2324,19.3758,18.8334,18.9365,31700.0],["2011-05-09",18.9769,19.1293,18.8648,19.0486,25000.0],["2011-05-10",19.0531,19.4252,19.0217,19.3445,30000.0],["2011-05-11",19.2638,19.4027,18.9275,19.1069,55900.0],["2011-05-12",19.1069,19.4296,18.9813,19.4027,16000.0],["2011-05-13",19.3893,19.4207,18.941,19.1293,34100.0],["2011-05-16",18.9903,19.0979,18.941,19.0486,41700.0],["2011-05-17",18.95,19.0934,18.7617,18.8513,37400.0],["2011-05-18",18.8513,19.071,18.7348,19.0172,27400.0],["2011-05-19",19.1248,19.1248,18.7213,18.9186,22600.0],["2011-05-20",18.8558,19.0082,18.7527,18.8558,33500.0],["2011-05-23",18.7168,18.8289,18.5599,18.6496,33200.0],["2011-05-24",18.6944,18.8558,18.2865,18.7886,53500.0],["2011-05-25",18.793,19.0889,18.4972,19.0127,50400.0],["2011-05-26",19.0127,19.0486,18.8334,18.923,41400.0],["2011-05-27",18.9858,19.2638,18.9858,19.1248,25600.0],["2011-05-31",19.1786,19.4565,18.8872,19.4162,61800.0],["2011-06-01",19.3579,19.5014,18.7661,18.8289,41700.0],["2011-06-02",18.8244,18.9231,18.6451,18.7841,27900.0],["2011-06-03",18.672,18.9096,18.6541,18.7348,37700.0],["2011-06-06",18.672,18.7706,18.5151,18.551,24600.0],["2011-06-07",18.5779,18.8693,18.5779,18.5913,24400.0],["2011-06-08",18.551,18.7796,18.551,18.6003,26000.0],["2011-06-09",18.6406,18.6406,18.2102,18.2327,45400.0],["2011-06-10",18.2551,18.3851,17.9323,18.0085,60600.0],["2011-06-13",18.1385,18.1878,17.7664,17.883,53100.0],["2011-06-14",17.9535,18.1811,17.7305,18.04,51000.0],["2011-06-15",17.9718,18.2085,17.7578,17.9991,45400.0],["2011-06-16",17.9991,18.172,17.8989,18.1129,37400.0],["2011-06-17",18.1265,18.3996,17.9262,17.9808,88800.0],["2011-06-20",17.9353,18.3405,17.9353,18.3177,33300.0],["2011-06-21",18.3769,18.5726,18.2676,18.427,47400.0],["2011-06-22",18.4361,18.6637,18.295,18.3951,46800.0],["2011-06-23",18.2631,18.2631,17.7532,17.8534,53300.0],["2011-06-24",17.8989,18.04,17.735,17.7487,70900.0],["2011-06-27",17.8261,18.172,17.7214,17.9945,47800.0],["2011-06-28",18.0264,18.0264,17.8944,18.0173,29100.0],["2011-06-29",17.9353,18.1811,17.8488,18.1129,66600.0],["2011-06-30",18.1811,18.3951,18.1447,18.1994,40300.0],["2011-07-01",18.2631,18.6637,18.2585,18.5635,42200.0],["2011-07-05",18.6728,18.864,18.5635,18.8184,32100.0],["2011-07-06",18.8184,19.2281,18.7046,19.2236,78800.0],["2011-07-07",19.2782,19.4512,18.8867,18.9368,53000.0],["2011-07-08",18.7957,19.2509,18.7957,19.1781,34400.0],["2011-07-11",18.9596,19.0916,18.7775,18.9368,26000.0],["2011-07-12",18.914,19.3465,18.9049,19.0051,24900.0],["2011-07-13",19.1325,19.2463,18.8366,18.9596,37300.0],["2011-07-14",18.8867,18.8867,18.3541,18.6773,40000.0],["2011-07-15",18.8503,18.8503,18.5453,18.6455,57100.0],["2011-07-18",18.5408,18.9004,18.5408,18.7183,50900.0],["2011-07-19",18.782,18.8321,18.4907,18.5817,99000.0],["2011-07-20",18.6273,19.1917,18.4861,19.169,120200.0],["2011-07-21",19.1462,19.3647,18.9869,19.3237,50100.0],["2011-07-22",19.3237,19.5513,19.2054,19.4375,57400.0],["2011-07-25",19.26,19.5741,19.26,19.5604,41600.0],["2011-07-26",19.483,19.5513,19.351,19.4648,34000.0],["2011-07-27",19.3237,19.4375,18.609,18.6591,109400.0],["2011-07-28",18.5544,18.864,18.2312,18.7138,57700.0],["2011-07-29",18.518,18.7911,18.2585,18.7593,24000.0],["2011-08-01",18.8366,18.9186,18.1174,18.2858,77200.0],["2011-08-02",18.2085,18.3223,17.8124,17.8443,53900.0],["2011-08-03",17.9444,17.99,17.3299,17.8397,49100.0],["2011-08-04",17.7123,17.9126,16.8201,17.1433,107600.0],["2011-08-05",17.2753,17.2753,16.424,16.6243,107000.0],["2011-08-08",15.1312,16.2875,15.0994,15.0994,142000.0],["2011-08-09",15.2496,16.6789,14.7989,16.6789,142200.0],["2011-08-10",16.729,16.729,15.3861,15.4453,125700.0],["2011-08-11",15.4635,16.3148,15.3406,15.8914,103600.0],["2011-08-12",16.0781,16.3557,15.6456,15.9233,79400.0],["2011-08-15",16.1008,16.3557,16.0371,16.3057,71000.0],["2011-08-16",16.1828,16.4559,16.0325,16.16,50600.0],["2011-08-17",16.3193,16.7336,16.1509,16.374,40600.0],["2011-08-18",15.9961,16.2966,15.5409,15.6183,78700.0],["2011-08-19",15.3634,15.8049,15.3634,15.6456,56100.0],["2011-08-22",15.9324,15.9324,15.591,15.6957,31700.0],["2011-08-23",15.7776,16.2738,15.7321,16.2738,44900.0],["2011-08-24",16.2738,16.6471,16.0189,16.4604,33500.0],["2011-08-25",16.5606,16.5606,15.9597,16.1008,37800.0],["2011-08-26",16.0599,16.2738,15.9142,16.2237,26500.0],["2011-08-29",16.3193,16.9703,16.2784,16.9339,35000.0],["2011-08-30",16.8656,17.0886,16.465,16.9794,36300.0],["2011-08-31",17.0158,17.1478,16.7836,17.034,60900.0],["2011-09-01",17.0841,17.1842,16.4513,16.7063,64200.0],["2011-09-02",16.6016,16.7063,16.2556,16.2647,46400.0],["2011-09-06",15.9096,16.3558,15.9096,16.2374,41800.0],["2011-09-07",16.4604,16.7654,16.292,16.7381,36100.0],["2011-09-08",16.6881,16.8155,16.2875,16.4058,40600.0],["2011-09-09",16.333,16.3922,15.8505,16.1327,94200.0],["2011-09-12",15.9461,16.2419,15.8049,16.0826,24100.0],["2011-09-13",16.2055,16.2055,15.8778,16.1873,71700.0],["2011-09-14",16.2784,16.424,16.0371,16.2875,30000.0],["2011-09-15",16.3268,16.5491,16.0999,16.4935,38900.0],["2011-09-16",16.5676,16.9103,16.4287,16.5769,94500.0],["2011-09-19",16.3222,16.5074,16.2759,16.3824,19500.0],["2011-09-20",16.4426,16.5352,15.9749,15.9795,50000.0],["2011-09-21",15.9749,16.0259,15.4795,15.5582,127900.0],["2011-09-22",15.2479,15.6369,15.1646,15.2433,68200.0],["2011-09-23",15.2202,15.5999,15.2202,15.4887,45900.0],["2011-09-26",15.5674,15.8916,15.2804,15.66,37700.0],["2011-09-27",15.9518,16.4287,15.7897,15.9471,41000.0],["2011-09-28",15.9286,15.9842,15.1692,15.2433,53100.0],["2011-09-29",15.5397,15.9379,15.4332,15.8175,35900.0],["2011-09-30",15.711,16.1509,15.5582,15.5628,48100.0],["2011-10-03",15.5628,15.8128,14.9145,14.9145,85400.0],["2011-10-04",14.8219,16.2342,14.8173,16.0212,82700.0],["2011-10-05",15.9657,16.3407,15.4795,15.8036,38800.0],["2011-10-06",15.8036,16.0722,15.7341,16.0536,28000.0],["2011-10-07",16.0351,16.1092,15.0535,15.2526,47300.0],["2011-10-10",15.5767,15.961,15.4563,15.9379,66900.0],["2011-10-11",15.7527,16.0212,15.6323,15.8684,33400.0],["2011-10-12",16.0073,16.3917,16.0073,16.2944,47600.0],["2011-10-13",16.1555,16.3963,15.9657,16.225,16800.0],["2011-10-14",16.3315,16.7528,16.1879,16.6973,23800.0],["2011-10-17",16.5167,16.5583,15.8267,15.9008,59800.0],["2011-10-18",16.012,16.4611,15.9657,16.3917,48800.0],["2011-10-19",16.3453,16.3453,15.9749,16.0073,26700.0],["2011-10-20",16.0536,16.3222,15.7665,16.3176,34000.0],["2011-10-21",16.8547,16.901,16.2296,16.4611,53000.0],["2011-10-24",16.5352,17.452,16.35,17.3965,49100.0],["2011-10-25",17.1927,17.3224,16.8223,16.901,33100.0],["2011-10-26",17.1371,17.2483,16.7158,17.1881,37200.0],["2011-10-27",17.5585,18.0817,17.3548,18.0817,94200.0],["2011-10-28",17.9475,18.2484,17.7993,18.0169,40500.0],["2011-10-31",17.7808,18.091,17.5631,17.5817,86400.0],["2011-11-01",17.0723,17.3918,16.7297,16.8917,57000.0],["2011-11-02",17.2436,17.4659,17.077,17.3918,42200.0],["2011-11-03",17.5678,17.9151,17.2298,17.7484,36800.0],["2011-11-04",17.5307,17.8687,17.4103,17.7669,46400.0],["2011-11-07",17.7437,17.8456,17.2807,17.6233,28400.0],["2011-11-08",17.7808,17.8549,17.364,17.7669,41000.0],["2011-11-09",17.415,17.7113,16.8501,16.9427,57500.0],["2011-11-10",17.114,17.114,16.0907,16.2296,99100.0],["2011-11-11",16.438,16.7574,16.2435,16.7297,55800.0],["2011-11-14",16.7389,16.8501,16.5769,16.725,30400.0],["2011-11-15",16.6324,17.2761,16.5583,17.0955,29900.0],["2011-11-16",16.8964,17.202,16.8408,16.8871,25200.0],["2011-11-17",16.8778,16.8871,16.5583,16.6463,29500.0],["2011-11-18",16.6278,16.7945,16.5769,16.7482,20100.0],["2011-11-21",16.4611,16.7158,16.262,16.2805,30400.0],["2011-11-22",16.3361,16.5028,16.1555,16.1972,14600.0],["2011-11-23",16.0953,16.1323,15.7619,15.8221,47500.0],["2011-11-25",15.8175,16.0259,15.6508,15.6554,24500.0],["2011-11-28",16.0351,16.1601,15.6693,15.924,52800.0],["2011-11-29",15.9425,16.1277,15.9147,16.0073,20500.0],["2011-11-30",16.4889,17.1094,16.4148,17.0908,110900.0],["2011-12-01",17.0445,17.0445,16.7389,16.7899,28300.0],["2011-12-02",16.9519,17.1094,16.8501,16.9612,34200.0],["2011-12-05",17.114,17.2344,16.901,17.1047,38400.0],["2011-12-06",17.0538,17.3687,16.7621,17.1788,30100.0],["2011-12-07",17.0306,17.4196,16.901,17.4011,33300.0],["2011-12-08",17.2946,17.2946,16.901,16.9241,36400.0],["2011-12-09",17.026,17.5956,16.9056,17.5215,42600.0],["2011-12-12",17.3131,17.6419,17.151,17.2483,44700.0],["2011-12-13",17.4381,17.5354,16.9519,17.0121,46100.0],["2011-12-14",16.9473,17.4103,16.9473,17.0445,53800.0],["2011-12-15",17.1105,17.4495,17.0116,17.4495,39600.0],["2011-12-16",17.5389,17.9862,17.5154,17.6143,108800.0],["2011-12-19",17.8355,17.9862,17.393,17.4683,28500.0],["2011-12-20",17.6943,18.1228,17.6896,18.0945,41600.0],["2011-12-21",18.0898,18.4147,17.8968,18.3394,18100.0],["2011-12-22",17.7743,18.49,17.7743,18.3252,37300.0],["2011-12-23",18.4006,18.4335,18.1981,18.3488,12800.0],["2011-12-27",18.3535,18.7207,18.151,18.6925,16500.0],["2011-12-28",18.5983,18.5983,18.2782,18.3064,22500.0],["2011-12-29",18.4382,18.6266,18.184,18.4476,19500.0],["2011-12-30",18.5936,18.6689,18.2452,18.3629,29400.0],["2012-01-03",18.7019,18.7019,18.264,18.4382,39700.0],["2012-01-04",18.4147,18.4147,17.9674,18.0851,28500.0],["2012-01-05",17.9768,18.2311,17.7696,18.2216,17500.0],["2012-01-06",18.3441,18.5136,18.071,18.2593,38500.0],["2012-01-09",18.3064,18.3064,17.9862,18.071,48800.0],["2012-01-10",18.2923,18.4006,18.071,18.3676,16900.0],["2012-01-11",18.2546,18.5277,18.1557,18.4053,26400.0],["2012-01-12",18.5089,18.5983,18.2311,18.3959,18200.0],["2012-01-13",18.1416,18.41,18.1416,18.3629,31600.0],["2012-01-17",18.4429,18.4429,18.2311,18.3064,36100.0],["2012-01-18",18.3629,18.5654,18.3158,18.5418,24100.0],["2012-01-19",18.6172,18.6172,18.4382,18.5089,22000.0],["2012-01-20",18.5136,18.7302,18.3676,18.6925,17200.0],["2012-01-23",18.7254,18.7254,18.4806,18.5512,15400.0],["2012-01-24",18.4806,18.8243,18.4665,18.8102,27400.0],["2012-01-25",18.7867,18.8384,18.6972,18.8384,28600.0],["2012-01-26",18.8714,18.8902,18.7302,18.8055,45000.0],["2012-01-27",18.7254,18.9279,18.7254,18.829,38400.0],["2012-01-30",18.6972,18.8855,18.6642,18.8337,23200.0],["2012-01-31",18.8337,18.9185,18.5607,18.829,61900.0],["2012-02-01",18.8337,18.9279,18.7961,18.8855,84900.0],["2012-02-02",18.8432,19.1728,18.8432,19.0692,31700.0],["2012-02-03",19.0692,19.3046,18.8902,19.2763,39800.0],["2012-02-06",19.1115,19.2716,19.1021,19.2293,11500.0],["2012-02-07",19.1586,19.1586,18.9656,19.008,18600.0],["2012-02-08",19.0315,19.1398,18.6077,18.9373,48900.0],["2012-02-09",18.9703,18.9703,18.5371,18.5748,38100.0],["2012-02-10",18.4288,18.5512,18.1369,18.2781,35700.0],["2012-02-13",18.4288,18.7113,18.2169,18.6077,35400.0],["2012-02-14",18.4335,18.5607,18.2923,18.3723,23600.0],["2012-02-15",18.4194,18.5983,18.2028,18.2734,25800.0],["2012-02-16",18.2122,18.716,18.2122,18.6077,23800.0],["2012-02-17",18.6831,18.782,18.5089,18.782,31600.0],["2012-02-21",18.7302,18.7725,18.3205,18.3864,36500.0],["2012-02-22",18.3817,18.4241,18.1039,18.1039,29800.0],["2012-02-23",18.1746,18.4477,18.0098,18.4335,18500.0],["2012-02-24",18.5418,18.5418,18.1981,18.2593,22700.0],["2012-02-27",18.1369,18.3064,17.9674,18.2452,19800.0],["2012-02-28",18.1981,18.2216,17.9486,18.0757,21800.0],["2012-02-29",18.0757,18.1416,17.7178,17.7932,53300.0],["2012-03-01",17.812,17.9721,17.7649,17.7838,33000.0],["2012-03-02",17.7273,17.925,17.6566,17.925,110100.0],["2012-03-05",17.9297,18.297,17.6613,18.2452,50900.0],["2012-03-06",18.0333,18.1934,18.0003,18.1181,46900.0],["2012-03-07",18.1369,18.3488,18.0051,18.2499,66900.0],["2012-03-08",18.3959,18.4006,17.8874,17.9533,97000.0],["2012-03-09",17.9344,18.297,17.9344,18.1793,29300.0],["2012-03-12",18.184,18.41,18.184,18.4053,45100.0],["2012-03-13",18.4866,18.8071,18.3383,18.7688,71000.0],["2012-03-14",18.7736,18.7831,18.4196,18.4675,18000.0],["2012-03-15",18.5105,18.5679,18.2666,18.4722,39200.0],["2012-03-16",18.5631,18.5631,18.3861,18.5009,75500.0],["2012-03-19",18.5344,18.7831,18.3718,18.544,70700.0],["2012-03-20",18.5153,18.764,18.4818,18.6444,90100.0],["2012-03-21",18.7592,18.7592,18.5727,18.6253,58700.0],["2012-03-22",18.5153,18.5488,18.2953,18.4866,44200.0],["2012-03-23",18.5679,18.654,18.2953,18.5153,35800.0],["2012-03-26",18.7114,18.7736,18.5153,18.6253,44800.0],["2012-03-27",18.7018,19.2088,18.6636,18.8501,71900.0],["2012-03-28",18.8501,19.0845,18.7544,18.8884,37400.0],["2012-03-29",18.7688,18.9314,18.6827,18.874,38600.0],["2012-03-30",18.9362,19.0414,18.8357,18.9553,36300.0],["2012-04-02",18.984,19.1275,18.941,19.0749,43600.0],["2012-04-03",19.0988,19.1275,18.8692,18.9362,41600.0],["2012-04-04",18.8262,18.9027,18.4962,18.5153,68100.0],["2012-04-05",18.5249,18.5918,18.367,18.4388,18900.0],["2012-04-09",18.2809,18.5249,18.1853,18.477,71300.0],["2012-04-10",18.5105,18.5105,18.0083,18.1039,58100.0],["2012-04-11",18.1805,18.3144,17.9844,18.1326,54500.0],["2012-04-12",18.19,18.4483,18.1757,18.367,76400.0],["2012-04-13",18.3096,18.4292,18.214,18.3335,31700.0],["2012-04-16",18.3622,18.5296,18.2761,18.4914,42700.0],["2012-04-17",18.5344,18.8405,18.5201,18.6683,28600.0],["2012-04-18",18.5631,18.6779,18.4196,18.4962,34900.0],["2012-04-19",18.6444,18.654,18.3144,18.4914,43100.0],["2012-04-20",18.6731,18.7736,18.4914,18.7066,42700.0],["2012-04-23",18.4675,18.5249,18.3096,18.4196,38700.0],["2012-04-24",18.3766,18.7353,18.3766,18.6731,36900.0],["2012-04-25",18.8405,18.8931,18.697,18.8501,35700.0],["2012-04-26",18.8501,19.0845,18.8453,19.0223,48600.0],["2012-04-27",19.0749,19.2136,18.9362,19.0893,41400.0],["2012-04-30",19.0653,19.491,18.9458,19.3428,57000.0],["2012-05-01",19.3619,19.6824,19.2806,19.3188,36400.0],["2012-05-02",19.2662,19.2662,18.9362,19.2041,46000.0],["2012-05-03",19.1275,19.2758,19.0845,19.2327,46000.0],["2012-05-04",19.0749,19.1275,18.9123,19.0319,49100.0],["2012-05-07",18.9601,19.1849,18.6827,19.094,39000.0],["2012-05-08",19.0462,19.2471,18.9984,19.0988,31300.0],["2012-05-09",18.8932,19.0845,18.8692,18.9888,43000.0],["2012-05-10",19.1036,19.1371,18.9027,19.0175,24800.0],["2012-05-11",19.008,19.0893,18.9123,19.0127,38000.0],["2012-05-14",18.8932,18.984,18.831,18.8692,45300.0],["2012-05-15",18.9218,19.0175,18.7879,18.8788,24000.0],["2012-05-16",18.8788,19.0175,18.7257,18.7736,23400.0],["2012-05-17",18.7401,18.8549,18.4196,18.4531,45400.0],["2012-05-18",18.434,18.6397,18.2427,18.3144,46600.0],["2012-05-21",18.4483,18.6301,18.3622,18.5918,57500.0],["2012-05-22",18.5918,18.6923,18.3574,18.5057,80000.0],["2012-05-23",18.3431,18.5057,18.2235,18.4531,46000.0],["2012-05-24",18.4962,18.5727,18.2761,18.5727,36000.0],["2012-05-25",18.5344,18.5631,18.3335,18.4914,21800.0],["2012-05-29",18.654,18.7114,18.4483,18.6923,20500.0],["2012-05-30",18.7497,18.7497,18.3048,18.3048,30600.0],["2012-05-31",18.4101,18.6062,18.3001,18.4866,55600.0],["2012-06-01",18.2714,18.3909,18.2522,18.3096,41600.0],["2012-06-04",18.324,18.3335,18.1087,18.2283,50700.0],["2012-06-05",18.1183,18.654,18.1183,18.654,89700.0],["2012-06-06",18.7449,19.0988,18.6301,19.0127,57900.0],["2012-06-07",19.1754,19.2519,18.6636,18.6779,47000.0],["2012-06-08",18.7018,19.1036,18.7018,18.9792,48700.0],["2012-06-11",19.1897,19.1945,18.6109,18.6253,55500.0],["2012-06-12",18.7449,18.8023,18.4627,18.7449,60700.0],["2012-06-13",18.7879,19.0462,18.697,18.8118,84700.0],["2012-06-14",18.8531,19.1447,18.8483,19.0524,50000.0],["2012-06-15",19.135,19.2856,19.0232,19.1301,86000.0],["2012-06-18",19.1252,19.3342,18.9406,19.2856,48900.0],["2012-06-19",19.2856,19.5334,19.0961,19.3585,61600.0],["2012-06-20",19.4605,19.6695,19.3925,19.4994,60100.0],["2012-06-21",19.5431,19.6403,19.2516,19.4557,62800.0],["2012-06-22",19.4897,19.6112,19.3002,19.3585,131600.0],["2012-06-25",19.2322,19.4265,19.169,19.3293,28100.0],["2012-06-26",19.4168,19.5577,19.3148,19.3585,51300.0],["2012-06-27",19.3536,19.6063,19.3536,19.4994,27500.0],["2012-06-28",19.3293,19.7472,19.3293,19.7181,65200.0],["2012-06-29",20.1165,20.204,19.8541,20.1797,82400.0],["2012-07-02",20.2574,20.4566,20.0485,20.4566,50900.0],["2012-07-03",20.4761,20.685,20.4275,20.6267,22500.0],["2012-07-05",20.6801,20.8939,20.5344,20.5392,41000.0],["2012-07-06",20.3497,20.7044,20.34,20.5878,28000.0],["2012-07-09",20.5441,20.8842,20.4858,20.8211,92600.0],["2012-07-10",20.8939,20.8939,20.5878,20.651,39800.0],["2012-07-11",20.6607,20.7725,20.5004,20.7287,24600.0],["2012-07-12",20.5684,20.8891,20.5684,20.8356,25000.0],["2012-07-13",20.8891,21.1078,20.8794,20.9571,38900.0],["2012-07-16",20.8502,21.1369,20.8308,21.0592,16800.0],["2012-07-17",21.1806,21.3799,21.0494,21.2487,23800.0],["2012-07-18",21.2341,21.3653,21.1369,21.2438,34300.0],["2012-07-19",21.3118,21.3215,20.9474,20.962,21900.0],["2012-07-20",20.8988,20.9425,20.753,20.753,40500.0],["2012-07-23",20.6656,20.7239,20.5878,20.6218,31300.0],["2012-07-24",20.7482,20.7482,20.4275,20.5052,27700.0],["2012-07-25",20.6413,21.0737,20.617,20.9231,32000.0],["2012-07-26",21.1029,21.1272,20.7627,20.8502,60300.0],["2012-07-27",20.8599,21.2438,20.8599,21.1855,28100.0],["2012-07-30",21.1612,21.2632,21.0543,21.1077,24600.0],["2012-07-31",21.1418,21.2535,20.9037,21.1563,36700.0],["2012-08-01",21.1855,21.4041,20.8308,20.8308,48300.0],["2012-08-02",20.8454,20.8454,20.4226,20.7968,26100.0],["2012-08-03",20.9522,21.2001,20.9522,21.1369,29300.0],["2012-08-06",21.2098,21.2827,21.1029,21.1175,28200.0],["2012-08-07",21.2049,21.2049,20.7725,20.8405,33500.0],["2012-08-08",20.8648,20.8648,20.5878,20.6073,36300.0],["2012-08-09",20.6753,20.8016,20.5878,20.6218,19800.0],["2012-08-10",20.6461,20.7822,20.6267,20.6947,16500.0],["2012-08-13",20.7142,20.8502,20.5004,20.6704,14700.0],["2012-08-14",20.6947,20.7239,20.5975,20.6559,26900.0],["2012-08-15",20.6656,20.8162,20.4712,20.6267,39900.0],["2012-08-16",20.6121,20.6899,20.4858,20.6364,27700.0],["2012-08-17",20.6461,20.6559,20.5927,20.651,42500.0],["2012-08-20",20.6073,20.9863,20.5878,20.9377,27100.0],["2012-08-21",20.9863,21.1223,20.9474,20.9814,25000.0],["2012-08-22",20.8794,21.0494,20.6753,20.9182,28600.0],["2012-08-23",20.8842,20.9037,20.6947,20.7142,13800.0],["2012-08-24",20.6996,20.8599,20.651,20.6559,17900.0],["2012-08-27",20.685,20.8308,20.685,20.7919,19600.0],["2012-08-28",20.8113,21.0106,20.6899,20.928,15200.0],["2012-08-29",21.0008,21.0446,20.8016,20.9377,16800.0],["2012-08-30",20.8939,21.0737,20.8405,20.8891,23500.0],["2012-08-31",21.0203,21.0203,20.8599,20.9765,37700.0],["2012-09-04",21.0834,21.273,20.7433,21.2244,43300.0],["2012-09-05",21.2584,21.3653,21.2195,21.3167,55000.0],["2012-09-06",21.3798,21.511,21.3313,21.4479,44300.0],["2012-09-07",21.4236,21.5839,21.3458,21.5208,24600.0],["2012-09-10",21.6131,21.7589,21.5305,21.6763,38100.0],["2012-09-11",21.8074,21.9872,21.5888,21.8317,34800.0],["2012-09-12",21.9727,22.099,21.8901,22.0115,29600.0],["2012-09-13",22.0879,22.546,21.9943,22.3342,43000.0],["2012-09-14",22.4819,22.7775,22.3637,22.5657,44600.0],["2012-09-17",22.5706,22.6347,22.413,22.4869,37100.0],["2012-09-18",22.5115,22.6002,22.1716,22.4179,36100.0],["2012-09-19",22.5263,22.6347,22.3933,22.4967,47400.0],["2012-09-20",22.6051,22.6051,22.413,22.4869,20000.0],["2012-09-21",22.6347,22.8021,22.4475,22.7233,85200.0],["2012-09-24",22.6593,23.0337,22.6593,22.7775,30600.0],["2012-09-25",22.9204,23.0336,22.5214,22.5854,56900.0],["2012-09-26",22.6051,22.7677,22.6051,22.6297,26700.0],["2012-09-27",22.6396,23.147,22.6396,22.8859,48100.0],["2012-09-28",22.9007,22.9992,22.6347,22.6494,31600.0],["2012-10-01",22.7529,23.3145,22.7529,22.8662,64600.0],["2012-10-02",22.8563,23.2307,22.8563,23.0928,43900.0],["2012-10-03",23.0534,23.3834,22.9745,23.2849,43900.0],["2012-10-04",23.4179,23.5509,23.2061,23.4721,55600.0],["2012-10-05",23.61,23.8809,23.4671,23.7085,27500.0],["2012-10-08",23.6839,23.8267,23.6248,23.679,26400.0],["2012-10-09",23.679,23.8317,23.3194,23.344,30000.0],["2012-10-10",23.3095,23.5804,23.3095,23.5804,14400.0],["2012-10-11",23.6445,23.8366,23.4868,23.5361,25500.0],["2012-10-12",23.6445,23.7972,23.211,23.2258,42800.0],["2012-10-15",23.3243,23.743,23.1272,23.7134,28700.0],["2012-10-16",23.876,23.9745,23.6494,23.8711,26500.0],["2012-10-17",23.8218,23.8858,23.6691,23.8809,22300.0],["2012-10-18",23.9105,24.1568,23.8169,23.8317,29800.0],["2012-10-19",23.7725,23.9351,23.6346,23.674,36300.0],["2012-10-22",23.7381,23.9449,23.6987,23.8711,24400.0],["2012-10-23",23.807,23.9253,23.674,23.8267,18500.0],["2012-10-24",23.9597,24.0041,23.7923,23.9154,20100.0],["2012-10-25",24.142,24.1765,23.6445,23.94,36400.0],["2012-10-26",24.009,24.073,23.7381,23.9647,22600.0],["2012-10-31",24.0385,24.4573,24.0385,24.3538,50700.0],["2012-11-01",24.3538,24.5262,24.0484,24.1912,29900.0],["2012-11-02",24.1765,24.4425,23.9942,23.9942,26500.0],["2012-11-05",24.0533,24.1765,23.7676,24.0583,22500.0],["2012-11-06",24.1863,24.4523,24.1075,24.408,28500.0],["2012-11-07",24.2651,24.3686,23.9499,24.0041,28500.0],["2012-11-08",24.1124,24.1174,23.6445,23.6839,31200.0],["2012-11-09",23.5509,23.7824,23.4031,23.5952,45000.0],["2012-11-12",23.7184,23.7184,23.2997,23.6001,14200.0],["2012-11-13",23.5804,23.8661,23.3785,23.5115,37600.0],["2012-11-14",23.5115,23.6445,22.8021,22.8268,60000.0],["2012-11-15",22.7824,22.9499,21.9007,22.3391,74700.0],["2012-11-16",22.2504,22.5755,22.0238,22.5558,57600.0],["2012-11-19",22.7874,23.1617,22.6839,23.1371,32100.0],["2012-11-20",23.0583,23.2997,22.7726,23.28,16600.0],["2012-11-21",23.3588,23.4918,23.0189,23.3588,22300.0],["2012-11-23",23.4671,23.6445,23.3243,23.6445,20100.0],["2012-11-26",23.6445,24.0188,23.5903,23.8908,58100.0],["2012-11-27",23.8809,24.1075,23.7036,24.0533,37300.0],["2012-11-28",23.7184,23.9696,23.4474,23.5607,44600.0],["2012-11-29",23.7627,24.0681,23.2159,23.8169,48000.0],["2012-11-30",23.8908,24.009,23.6297,24.009,66200.0],["2012-12-03",24.0238,24.2898,23.9991,24.0878,38900.0],["2012-12-04",24.1666,24.211,23.408,24.1272,78500.0],["2012-12-05",24.2356,24.2356,23.9351,24.1272,26700.0],["2012-12-06",24.0533,24.1814,24.0139,24.1272,14000.0],["2012-12-07",24.2701,24.2799,23.9942,24.1371,26100.0],["2012-12-10",24.1272,24.2651,23.5213,24.0927,63800.0],["2012-12-11",24.2454,24.4967,24.073,24.2602,47800.0],["2012-12-12",24.2602,24.3095,23.8612,24.0533,55500.0],["2012-12-13",24.1731,24.223,23.9486,24.0134,21400.0],["2012-12-14",23.9037,24.0583,23.7739,23.8737,21200.0],["2012-12-17",23.8687,24.4974,23.7041,24.4026,56600.0],["2012-12-18",24.5123,24.5123,24.0932,24.3427,35000.0],["2012-12-19",24.2629,24.4924,24.223,24.3876,26700.0],["2012-12-20",24.4674,24.8616,24.4325,24.7917,36200.0],["2012-12-21",24.687,24.9215,24.4575,24.667,155300.0],["2012-12-24",24.647,24.8067,24.4874,24.687,31600.0],["2012-12-26",24.8067,24.8816,24.6271,24.7668,41500.0],["2012-12-27",24.7119,24.8267,24.3826,24.7718,21000.0],["2012-12-28",24.6421,24.9414,24.5073,24.7219,24600.0],["2012-12-31",24.7967,25.3356,24.6421,25.2507,49800.0],["2013-01-02",25.7996,25.8594,25.58,25.8545,73600.0],["2013-01-03",25.8545,26.2736,25.8445,25.9093,33900.0],["2013-01-04",26.084,26.4432,25.9892,26.3584,28900.0],["2013-01-07",26.3185,26.4432,26.2187,26.3035,32400.0],["2013-01-08",26.3534,26.6677,26.3135,26.5779,29400.0],["2013-01-09",26.6577,27.0619,26.4981,27.012,30900.0],["2013-01-10",27.0419,27.1816,25.5202,26.4432,625200.0],["2013-01-11",25.7147,26.1189,25.5102,25.9542,143800.0],["2013-01-14",25.8295,26.2985,25.8096,26.2137,43200.0],["2013-01-15",26.1887,26.2985,25.9692,26.2237,31500.0],["2013-01-16",26.0989,26.2037,25.9043,26.0041,52600.0],["2013-01-17",26.1488,26.5579,26.1438,26.528,39700.0],["2013-01-18",26.4532,26.5929,26.2436,26.538,60200.0],["2013-01-22",26.4532,26.7775,26.4482,26.7675,48300.0],["2013-01-23",26.8373,26.977,26.5879,26.8274,55300.0],["2013-01-24",26.9371,27.1217,26.6128,27.1118,41800.0],["2013-01-25",27.1716,27.3413,26.8423,27.3363,55600.0],["2013-01-28",27.461,27.6107,27.2864,27.5957,42800.0],["2013-01-29",27.6905,27.915,27.5209,27.8801,37600.0],["2013-01-30",27.7604,28.4589,27.2565,27.3562,34800.0],["2013-01-31",27.4011,27.7155,27.2415,27.5059,49100.0],["2013-02-01",27.6706,27.8402,27.4311,27.6157,33400.0],["2013-02-04",27.6656,27.8701,27.3562,27.461,42500.0],["2013-02-05",27.6306,27.7903,27.1517,27.1866,51100.0],["2013-02-06",27.1467,27.3862,27.0668,27.2215,42700.0],["2013-02-07",27.2864,27.3612,26.9421,27.1517,40300.0],["2013-02-08",27.2814,27.481,27.1666,27.3413,27000.0],["2013-02-11",27.3562,27.5159,27.2614,27.3912,27500.0],["2013-02-12",27.3911,27.8901,27.3712,27.8801,33200.0],["2013-02-13",27.9899,28.2693,27.7354,27.9001,46400.0],["2013-02-14",27.7604,27.905,27.6406,27.6955,27300.0],["2013-02-15",27.9948,27.9948,27.7903,27.8452,36800.0],["2013-02-19",27.7903,27.7903,27.7005,27.7903,26900.0],["2013-02-20",27.7404,28.2094,27.6556,27.7155,42100.0],["2013-02-21",27.7205,27.8252,27.5309,27.5907,25800.0],["2013-02-22",27.6207,28.0597,27.6207,27.9899,37900.0],["2013-02-25",28.1894,28.2543,27.6905,27.7204,43300.0],["2013-02-26",27.7354,28.1445,27.6107,28.0198,27600.0],["2013-02-27",28.1795,28.5087,28.0248,28.2792,36900.0],["2013-02-28",28.1645,28.8231,28.0148,28.4938,106000.0],["2013-03-01",28.5487,28.6934,28.1795,28.6135,35300.0],["2013-03-04",28.4888,28.8231,28.394,28.7083,45800.0],["2013-03-05",28.863,29.0726,28.7383,28.878,70300.0],["2013-03-06",29.0676,29.0925,28.7682,28.878,43300.0],["2013-03-07",29.0526,29.0925,28.7582,28.873,34500.0],["2013-03-08",28.8829,29.0376,28.6983,28.9528,49400.0],["2013-03-11",28.9378,29.1224,28.6884,28.878,158200.0],["2013-03-12",28.8331,29.1873,28.5487,28.8181,50400.0],["2013-03-13",28.7782,29.0526,28.5986,28.8979,42900.0],["2013-03-14",29.0643,29.1198,28.7517,29.0795,120200.0],["2013-03-15",29.024,29.14,28.8223,28.913,104800.0],["2013-03-18",28.6861,28.8929,28.5247,28.6659,46300.0],["2013-03-19",28.6659,28.6659,28.0507,28.3835,48900.0],["2013-03-20",28.4238,28.555,28.1263,28.4844,32400.0],["2013-03-21",28.4793,28.7517,28.2625,28.2978,39400.0],["2013-03-22",28.2524,28.8777,28.2524,28.7365,25900.0],["2013-03-25",28.8878,29.2156,28.8324,28.9988,34900.0],["2013-03-26",29.2106,29.3014,29.0291,29.251,41100.0],["2013-03-27",29.0442,29.2459,28.7164,29.0038,23400.0],["2013-03-28",29.1803,29.3972,29.0089,29.1047,34800.0],["2013-04-01",29.0744,29.3014,28.8273,29.0744,33700.0],["2013-04-02",29.1652,29.2913,28.9584,29.0139,47700.0],["2013-04-03",29.1349,29.1349,28.7718,28.8374,36800.0],["2013-04-04",28.9332,29.1198,28.7769,29.0442,38700.0],["2013-04-05",28.9282,29.0744,28.6962,29.024,22200.0],["2013-04-08",29.0341,29.2963,28.8374,29.2913,23700.0],["2013-04-09",29.3266,29.3266,28.9786,29.0643,23200.0],["2013-04-10",29.029,29.6594,28.9383,29.5838,44800.0],["2013-04-11",29.5233,29.6595,29.5233,29.6242,28500.0],["2013-04-12",29.5535,29.6847,29.5233,29.6796,18800.0],["2013-04-15",29.6141,29.8007,28.4188,28.6104,69800.0],["2013-04-16",28.6962,29.2509,28.5096,29.1198,48100.0],["2013-04-17",29.024,29.0744,28.2423,28.4844,43800.0],["2013-04-18",28.4491,28.4491,27.7531,28.0406,57200.0],["2013-04-19",28.0305,29.019,27.7279,28.9736,58200.0],["2013-04-22",28.9332,28.9635,28.1112,28.7618,41900.0],["2013-04-23",28.9736,29.2207,28.6256,28.7466,32400.0],["2013-04-24",28.7416,29.029,28.6054,29.029,21500.0],["2013-04-25",29.024,29.0492,27.9649,28.207,47700.0],["2013-04-26",28.207,28.4491,27.4808,27.7127,45100.0],["2013-04-29",27.4858,27.975,27.3295,27.4202,45600.0],["2013-04-30",27.3244,27.4202,26.931,27.0975,71000.0],["2013-05-01",27.0773,27.0975,26.3561,26.5528,91700.0],["2013-05-02",26.5578,27.0722,26.4771,26.9563,31200.0],["2013-05-03",27.0823,27.627,26.8907,27.4959,31700.0],["2013-05-06",27.395,27.8943,27.395,27.8489,15500.0],["2013-05-07",27.8691,28.212,27.6169,28.0809,17100.0],["2013-05-08",27.9851,27.9952,27.5362,27.7632,23000.0],["2013-05-09",27.6472,27.7531,27.0924,27.2538,26000.0],["2013-05-10",27.2891,27.5564,26.23,26.9159,54000.0],["2013-05-13",26.7293,27.0017,26.6436,26.9966,20800.0],["2013-05-14",26.9462,27.4757,26.8403,27.3446,27600.0],["2013-05-15",27.1681,27.7329,27.1328,27.6926,30200.0],["2013-05-16",27.5514,27.5514,26.8403,27.2084,31700.0],["2013-05-17",27.3496,27.3648,26.8655,27.2689,39400.0],["2013-05-20",27.1126,27.2135,26.9159,27.0622,31300.0],["2013-05-21",26.9966,27.279,26.8403,27.0723,30400.0],["2013-05-22",27.0117,27.4253,25.8266,25.9476,57200.0],["2013-05-23",25.7459,25.7459,24.1119,24.6464,71100.0],["2013-05-24",24.4195,24.6011,24.0715,24.2833,28300.0],["2013-05-28",24.4245,25.2617,24.2833,24.5254,47900.0],["2013-05-29",24.248,24.475,23.4159,23.4411,43000.0],["2013-05-30",23.3402,23.4512,22.8208,22.8863,48900.0],["2013-05-31",22.725,23.0578,22.6947,22.7804,77200.0],["2013-06-03",22.7603,23.199,22.2005,22.6392,72900.0],["2013-06-04",22.6392,22.7603,22.3064,22.4324,30100.0],["2013-06-05",22.4728,22.8056,21.8121,21.9584,60700.0],["2013-06-06",21.8979,22.9569,21.8979,22.9267,59400.0],["2013-06-07",22.9469,23.1284,22.7754,23.0629,35800.0],["2013-06-10",23.199,23.5218,22.9973,23.2948,42100.0],["2013-06-11",23.1234,23.4512,23.1234,23.1234,30500.0],["2013-06-12",23.2444,23.4058,22.4274,22.4728,56300.0],["2013-06-13",22.506,23.3398,22.2452,23.1966,30900.0],["2013-06-14",23.0892,23.4267,22.8334,23.0585,22800.0],["2013-06-17",22.9204,23.2324,22.7055,22.8846,56100.0],["2013-06-18",22.8283,23.5495,22.7874,23.437,35400.0],["2013-06-19",23.3602,23.4216,22.2298,22.3372,33100.0],["2013-06-20",22.1327,22.148,21.0892,21.212,66900.0],["2013-06-21",21.2784,22.015,21.0431,21.8053,81000.0],["2013-06-24",21.5444,21.9741,20.7465,21.258,57500.0],["2013-06-25",21.4114,21.6621,21.2119,21.4677,36400.0],["2013-06-26",21.6723,21.9383,21.2324,21.6467,38100.0],["2013-06-27",21.8769,22.4651,21.8513,22.2707,52400.0],["2013-06-28",22.2145,22.4344,22.0303,22.061,164300.0],["2013-07-01",22.194,22.5981,22.1429,22.4396,53600.0],["2013-07-02",22.506,22.9971,22.506,22.951,60600.0],["2013-07-03",22.9817,22.9971,22.1582,22.1787,27200.0],["2013-07-05",22.6697,22.726,21.6058,22.2349,32400.0],["2013-07-08",22.2196,22.5112,21.9229,21.9434,49900.0],["2013-07-09",21.882,22.5009,21.5905,22.2861,49500.0],["2013-07-10",22.3321,22.4447,22.1224,22.2349,28200.0],["2013-07-11",22.3679,23.4421,22.1327,23.2886,72200.0],["2013-07-12",23.3296,23.7183,23.0738,23.0943,51400.0],["2013-07-15",23.35,23.7285,23.35,23.3961,59000.0],["2013-07-16",23.5444,23.6365,23.304,23.35,26200.0],["2013-07-17",23.4114,23.5853,23.2733,23.2784,23600.0],["2013-07-18",23.3296,23.4932,23.2733,23.3654,24300.0],["2013-07-19",23.4063,23.7183,23.35,23.5546,43400.0],["2013-07-22",23.6467,23.9331,23.4523,23.8001,27600.0],["2013-07-23",23.9587,24.3628,23.2886,23.3602,36500.0],["2013-07-24",23.4677,23.4677,22.6032,22.7413,35200.0],["2013-07-25",22.5214,23.4574,22.5214,23.2477,39900.0],["2013-07-26",23.1198,23.4063,22.9459,22.9971,21100.0],["2013-07-29",22.5061,22.7311,22.4549,22.4856,48600.0],["2013-07-30",22.5214,22.6595,22.3577,22.5777,46700.0],["2013-07-31",22.6339,22.9306,22.0559,22.2349,29700.0],["2013-08-01",22.4242,22.4856,21.7183,21.8513,24200.0],["2013-08-02",21.9485,22.1531,21.8667,21.928,24000.0],["2013-08-05",21.9894,22.0815,21.8513,21.882,21400.0],["2013-08-06",21.8411,22.0917,21.7899,21.8718,20700.0],["2013-08-07",21.8411,21.9587,21.7541,21.8974,20900.0],["2013-08-08",22.1122,22.1633,21.7388,21.8871,23200.0],["2013-08-09",21.836,22.1684,21.7592,22.0661,22400.0],["2013-08-12",21.8667,22.1224,21.8564,22.1071,20200.0],["2013-08-13",22.061,22.1378,21.5905,21.6928,20500.0],["2013-08-14",21.6467,21.928,21.5905,21.7541,24300.0],["2013-08-15",21.5853,21.6825,20.992,21.1148,75500.0],["2013-08-16",20.9357,20.946,20.2708,20.2759,78900.0],["2013-08-19",20.2094,20.5316,19.6212,19.703,57500.0],["2013-08-20",19.7849,20.8334,19.7849,20.5623,57200.0],["2013-08-21",20.46,20.9102,20.2759,20.5623,28100.0],["2013-08-22",20.5777,20.726,20.3066,20.6135,18900.0],["2013-08-23",20.7311,21.0841,20.5828,21.0431,16400.0],["2013-08-26",21.1761,21.1761,20.3833,20.547,22500.0],["2013-08-27",20.5981,20.8897,20.5981,20.8283,36700.0],["2013-08-28",20.8181,20.8334,20.46,20.5214,30500.0],["2013-08-29",20.4191,20.8897,20.4191,20.8181,24900.0],["2013-08-30",20.7414,20.9102,20.3577,20.5163,36000.0],["2013-09-03",20.7721,20.7721,19.9792,20.3833,34900.0],["2013-09-04",20.4345,20.547,20.2145,20.4856,23800.0],["2013-09-05",20.4958,20.4958,19.9639,20.1071,30700.0],["2013-09-06",20.2554,20.6084,20.2094,20.3987,28100.0],["2013-09-09",20.46,21.0994,20.2094,21.0636,35500.0],["2013-09-10",21.0585,21.1761,20.8488,21.0738,35200.0],["2013-09-11",20.9562,21.6723,20.9562,21.4933,51200.0],["2013-09-12",21.553,21.6413,21.1065,21.1584,34600.0],["2013-09-13",21.1116,21.5322,21.0909,21.3713,23600.0],["2013-09-16",21.7451,21.7503,21.1532,21.2726,27300.0],["2013-09-17",21.2934,21.5426,21.0286,21.1376,20700.0],["2013-09-18",21.1739,21.9787,20.8157,21.958,30000.0],["2013-09-19",21.8749,21.9372,21.4543,21.7918,23500.0],["2013-09-20",22.0151,22.0151,21.2414,21.4907,75400.0],["2013-09-23",21.5115,22.0411,21.3193,21.9424,32200.0],["2013-09-24",21.9632,22.0514,21.5997,21.8853,30500.0],["2013-09-25",21.9839,22.0359,21.6516,21.7762,24400.0],["2013-09-26",21.7503,21.9528,21.5374,21.8178,28000.0],["2013-09-27",21.7295,21.9009,21.5945,21.7659,23100.0],["2013-09-30",21.6413,21.8074,21.5789,21.7399,34100.0],["2013-10-01",21.8022,22.0462,21.553,22.0307,38400.0],["2013-10-02",21.8074,22.0099,21.3401,21.5011,31600.0],["2013-10-03",21.5166,21.5166,20.904,21.0961,25800.0],["2013-10-04",21.0026,21.2518,20.8988,21.1532,21300.0],["2013-10-07",20.9299,21.4959,20.8157,21.1947,32600.0],["2013-10-08",21.1636,21.5893,21.1272,21.2986,29000.0],["2013-10-09",21.4855,21.6776,21.1688,21.4439,37400.0],["2013-10-10",21.6309,22.0514,21.5789,21.906,44100.0],["2013-10-11",21.7659,22.3266,21.7295,22.3162,29800.0],["2013-10-14",22.1137,22.3837,22.0307,22.3733,30700.0],["2013-10-15",22.2228,22.3578,21.7814,21.8697,64300.0],["2013-10-16",21.9164,22.4357,21.9112,22.4305,42600.0],["2013-10-17",22.3318,22.9341,22.1864,22.8459,29000.0],["2013-10-18",23.1003,23.1003,22.6901,22.9601,29800.0],["2013-10-21",23.0483,23.0483,22.4928,22.7939,17400.0],["2013-10-22",23.0172,23.1833,22.768,23.1314,33800.0],["2013-10-23",23.0276,23.5987,22.9237,23.4274,43100.0],["2013-10-24",23.6247,23.7805,23.3132,23.5624,28100.0],["2013-10-25",23.7337,23.7337,23.2612,23.6766,34500.0],["2013-10-28",23.4585,23.7026,23.0328,23.2405,54500.0],["2013-10-29",23.2405,23.3962,22.9653,23.2976,20200.0],["2013-10-30",23.2456,23.2872,22.9808,23.2353,19900.0],["2013-10-31",23.1885,23.4585,22.6537,22.8043,18100.0],["2013-11-01",22.7212,22.8303,22.3162,22.5291,44400.0],["2013-11-04",22.5862,22.7939,22.3266,22.7264,38400.0],["2013-11-05",22.742,22.8095,22.3422,22.4668,36300.0],["2013-11-06",22.5655,22.742,22.3266,22.6589,26300.0],["2013-11-07",22.6641,22.6953,22.3318,22.4201,20100.0],["2013-11-08",22.3422,22.3785,21.9061,22.3059,24500.0],["2013-11-11",22.1864,22.4097,21.8074,21.8645,63900.0],["2013-11-12",21.8489,22.0203,21.392,21.7036,27000.0],["2013-11-13",21.5945,22.0151,21.3972,21.9112,31500.0],["2013-11-14",21.9632,22.311,21.932,22.0514,15400.0],["2013-11-15",22.0099,22.228,21.7036,22.0462,51100.0],["2013-11-18",22.1345,22.446,21.9632,22.1501,30500.0],["2013-11-19",22.1968,22.3578,21.8126,22.1345,64100.0],["2013-11-20",22.0982,22.2903,21.5945,21.7347,26900.0],["2013-11-21",21.7762,22.2072,21.6932,21.9372,22000.0],["2013-11-22",22.0047,22.0099,21.5582,21.7918,44300.0],["2013-11-25",21.7451,22.0618,21.7451,21.9424,25900.0],["2013-11-26",21.9164,22.1449,21.7243,21.932,30500.0],["2013-11-27",21.8853,22.2591,21.8853,22.2435,29600.0],["2013-11-29",22.3578,22.3578,21.932,22.0047,21700.0],["2013-12-02",21.9476,21.9891,21.2778,21.4284,32200.0],["2013-12-03",21.3401,21.5218,21.2363,21.5218,26100.0],["2013-12-04",21.3868,21.6516,21.3038,21.4491,24500.0],["2013-12-05",21.5011,21.6049,21.2934,21.4284,25600.0],["2013-12-06",21.7243,22.0307,21.3349,21.4439,30800.0],["2013-12-09",21.4024,21.6672,21.2259,21.4699,30300.0],["2013-12-10",21.3972,21.688,21.2363,21.2934,34700.0],["2013-12-11",21.2986,21.2986,21.1584,21.2155,30800.0],["2013-12-12",21.2363,21.418,21.0857,21.2934,41200.0],["2013-12-13",21.4076,21.8489,21.1791,21.5997,59400.0],["2013-12-16",21.6828,21.7399,21.4388,21.5789,46400.0],["2013-12-17",21.6448,21.6448,21.2811,21.5394,30200.0],["2013-12-18",21.5078,21.9031,21.3654,21.7344,52700.0],["2013-12-19",21.6396,21.6448,21.2442,21.2864,38100.0],["2013-12-20",21.3971,21.7503,21.2442,21.5763,106800.0],["2013-12-23",21.745,21.7872,21.1546,21.1757,61400.0],["2013-12-24",21.0861,21.376,21.0861,21.1809,42700.0],["2013-12-26",21.202,21.6027,21.202,21.3127,37800.0],["2013-12-27",21.2548,21.5605,21.1704,21.4551,32700.0],["2013-12-30",21.3918,21.687,21.3918,21.5341,51800.0],["2013-12-31",21.6448,21.6448,21.0386,21.1177,69600.0],["2014-01-02",21.1388,21.2969,20.8225,21.1546,41400.0],["2014-01-03",21.2231,21.8346,21.1019,21.5763,44100.0],["2014-01-06",21.6079,21.6923,21.434,21.6238,35200.0],["2014-01-07",21.629,21.8399,21.5341,21.7397,35100.0],["2014-01-08",21.6765,21.8188,21.3813,21.6448,63600.0],["2014-01-09",21.6132,21.7292,21.3602,21.6607,26500.0],["2014-01-10",21.5236,21.8241,21.5078,21.7977,47100.0],["2014-01-13",21.6712,21.8241,21.6185,21.8241,30500.0],["2014-01-14",21.8399,22.1931,21.7555,21.9822,39600.0],["2014-01-15",21.998,22.3407,21.9822,21.9875,49600.0],["2014-01-16",22.0244,22.2774,21.9453,22.2142,30700.0],["2014-01-17",22.1298,22.2563,22.0086,22.1298,38500.0],["2014-01-21",22.1298,22.3459,22.0507,22.2616,30200.0],["2014-01-22",22.2352,22.4408,22.1773,22.309,17800.0],["2014-01-23",22.2827,22.4408,22.1825,22.3987,25300.0],["2014-01-24",22.2036,22.288,21.9506,22.1825,30900.0],["2014-01-27",22.3038,22.3038,21.7186,21.7186,58100.0],["2014-01-28",21.7977,22.1351,21.6027,22.0876,50200.0],["2014-01-29",21.8083,21.9348,21.6343,21.8873,40100.0],["2014-01-30",21.998,22.5832,21.8873,22.4197,40200.0],["2014-01-31",22.1087,22.4197,22.1087,22.3512,38900.0],["2014-02-03",22.2511,22.2511,21.5236,21.7239,44700.0],["2014-02-04",21.7555,22.0297,21.629,21.7661,36000.0],["2014-02-05",21.7292,21.7503,21.3496,21.4551,31300.0],["2014-02-06",21.4234,21.5552,21.3496,21.434,38900.0],["2014-02-07",21.4287,21.513,21.2811,21.3654,35200.0],["2014-02-10",21.2864,21.434,21.1599,21.4234,34600.0],["2014-02-11",21.4814,21.9031,21.2916,21.6765,49900.0],["2014-02-12",21.7661,21.861,21.5183,21.5816,30700.0],["2014-02-13",21.4603,22.0138,21.1757,21.9137,32200.0],["2014-02-14",21.9769,22.2458,21.7239,21.9875,34900.0],["2014-02-18",21.9769,22.3776,21.8926,22.2932,33400.0],["2014-02-19",22.288,22.5305,21.9822,22.0402,23900.0],["2014-02-20",22.0718,22.4039,22.0139,22.1509,22300.0],["2014-02-21",22.2563,22.2774,22.0191,22.0613,30900.0],["2014-02-24",22.0613,22.4672,21.8821,21.9559,34300.0],["2014-02-25",21.9031,22.2669,21.8926,21.9875,22200.0],["2014-02-26",21.919,22.3776,21.8768,22.3143,32900.0],["2014-02-27",22.1773,22.4039,22.0982,22.346,24500.0],["2014-02-28",22.3407,22.5568,22.2194,22.4461,40700.0],["2014-03-03",22.7413,22.7413,22.1878,22.6781,32600.0],["2014-03-04",22.9047,23.3528,22.7097,23.1261,51100.0],["2014-03-05",23.1788,23.3264,23.0681,23.3054,27600.0],["2014-03-06",23.2737,23.2737,23.0102,23.1736,28500.0],["2014-03-07",23.2157,23.3264,22.9205,23.0681,30600.0],["2014-03-10",22.9627,23.1894,22.8573,23.0945,46200.0],["2014-03-11",23.0365,23.3054,22.9469,22.9785,27100.0],["2014-03-12",22.9522,23.279,22.8257,22.9996,36900.0],["2014-03-13",23.136,23.136,22.7563,22.9167,26100.0],["2014-03-14",22.8044,22.9702,22.5531,22.6707,23200.0],["2014-03-17",22.6761,22.7509,22.4675,22.7081,28400.0],["2014-03-18",22.783,22.8258,22.5798,22.7509,28800.0],["2014-03-19",22.6761,22.7295,22.0236,22.1626,29400.0],["2014-03-20",22.1573,22.184,21.8685,22.0771,21400.0],["2014-03-21",22.0717,22.644,22.0717,22.5584,104100.0],["2014-03-24",22.5156,22.7295,22.0396,22.3445,32000.0],["2014-03-25",22.4193,22.6279,22.1947,22.521,21500.0],["2014-03-26",22.6814,22.6814,22.1359,22.307,33900.0],["2014-03-27",22.2589,22.4247,21.938,22.2963,22800.0],["2014-03-28",22.2268,22.553,22.1573,22.3338,16600.0],["2014-03-31",22.5423,22.6814,22.0664,22.5905,44800.0],["2014-04-01",22.7188,22.7509,22.3498,22.7135,32700.0],["2014-04-02",22.6547,22.7563,22.4033,22.7349,17300.0],["2014-04-03",22.6654,22.7884,22.4782,22.7402,19700.0],["2014-04-04",22.9221,22.9435,22.3712,22.6119,35000.0],["2014-04-07",22.5744,22.7777,22.4675,22.6868,22400.0],["2014-04-08",22.7402,22.8739,22.6761,22.7349,24500.0],["2014-04-09",22.7402,22.8472,22.4782,22.7028,20800.0],["2014-04-10",22.7777,22.9381,22.4247,22.7188,40200.0],["2014-04-11",22.4942,22.9435,22.3445,22.7616,68700.0],["2014-04-14",22.9916,22.9916,22.4675,22.5156,38600.0],["2014-04-15",22.5316,22.6707,22.4193,22.5156,30000.0],["2014-04-16",22.5691,22.7295,22.4782,22.7028,14700.0],["2014-04-17",22.5798,22.9007,22.4996,22.8258,31200.0],["2014-04-21",22.4568,22.8151,22.4568,22.6707,32200.0],["2014-04-22",22.6921,22.6921,22.4621,22.5958,25700.0],["2014-04-23",22.553,22.8205,22.4247,22.4942,39900.0],["2014-04-24",22.6547,22.6547,22.4086,22.5584,22500.0],["2014-04-25",22.4354,22.6921,22.2375,22.3177,33400.0],["2014-04-28",22.3338,22.7349,22.3338,22.4835,38100.0],["2014-04-29",22.644,22.8632,22.521,22.5851,25000.0],["2014-04-30",22.4461,22.7402,22.3873,22.6921,43300.0],["2014-05-01",22.6707,22.7456,22.414,22.7349,39400.0],["2014-05-02",22.6814,22.8365,22.6065,22.8311,30700.0],["2014-05-05",22.7509,22.8846,22.6707,22.8365,33800.0],["2014-05-06",22.7991,22.89,22.4782,22.5691,28500.0],["2014-05-07",22.553,23.1306,22.5477,23.1092,47700.0],["2014-05-08",23.1467,23.1788,22.7188,22.8098,37000.0],["2014-05-09",22.7402,23.0183,22.5691,22.9809,23600.0],["2014-05-12",22.9969,23.382,22.9649,23.0504,44100.0],["2014-05-13",23.0932,23.3874,22.7509,22.7563,66700.0],["2014-05-14",22.7509,23.1253,22.6761,22.783,46300.0],["2014-05-15",22.6707,22.9167,22.537,22.8953,33600.0],["2014-05-16",22.8953,23.3125,22.767,23.2911,39500.0],["2014-05-19",23.259,23.259,23.0344,23.1895,19900.0],["2014-05-20",23.1574,23.2162,22.7188,22.9381,49000.0],["2014-05-21",22.7188,22.8365,22.5263,22.767,24800.0],["2014-05-22",22.8205,22.906,22.6279,22.6921,32800.0],["2014-05-23",22.7937,23.1627,22.6921,23.1253,31700.0],["2014-05-27",23.2109,23.6868,23.1253,23.5852,46600.0],["2014-05-28",23.4943,23.6815,23.1253,23.2162,45200.0],["2014-05-29",23.2216,23.3606,23.1146,23.1627,19200.0],["2014-05-30",23.1681,23.3071,23.013,23.152,41300.0],["2014-06-02",23.0932,23.2216,23.0237,23.1092,25300.0],["2014-06-03",22.9916,23.1467,22.9167,23.0237,31300.0],["2014-06-04",22.9007,23.1788,22.9007,23.1253,19600.0],["2014-06-05",23.1681,23.8526,23.0611,23.8259,44200.0],["2014-06-06",23.981,24.0024,23.7992,23.8206,32800.0],["2014-06-09",23.7671,23.9489,23.6013,23.6227,26400.0],["2014-06-10",23.5318,23.7778,23.2216,23.2697,37500.0],["2014-06-11",23.1734,23.5959,23.12,23.1841,27300.0],["2014-06-12",23.2536,23.2536,22.89,23.1092,23400.0],["2014-06-13",23.2002,23.2002,22.8686,23.0451,34900.0],["2014-06-16",23.0451,23.1306,22.89,22.9862,31700.0],["2014-06-17",22.9862,23.1306,22.8846,22.9755,36900.0],["2014-06-18",22.9702,23.2109,22.8365,23.1895,40200.0],["2014-06-19",23.2275,23.5314,23.184,23.4988,36200.0],["2014-06-20",23.5639,23.6182,23.412,23.5477,86400.0],["2014-06-23",23.6074,23.705,23.2926,23.3034,32800.0],["2014-06-24",23.3577,23.6236,23.2817,23.3957,29600.0],["2014-06-25",23.3306,23.6182,23.222,23.4988,27800.0],["2014-06-26",23.4228,23.4608,23.2329,23.3957,29700.0],["2014-06-27",23.2926,23.6779,23.2926,23.6725,72600.0],["2014-06-30",23.7484,23.8678,23.3631,23.5965,40600.0],["2014-07-01",23.7213,23.8787,23.4337,23.6345,47500.0],["2014-07-02",23.6345,23.7376,23.4445,23.5477,28500.0],["2014-07-03",23.5422,23.5477,23.336,23.4934,17500.0],["2014-07-07",23.5205,23.5205,23.3034,23.3469,33700.0],["2014-07-08",23.2437,23.5314,23.2437,23.4771,20700.0],["2014-07-09",23.5205,23.6073,23.2709,23.4662,29400.0],["2014-07-10",23.2275,23.6074,23.2275,23.5205,23900.0],["2014-07-11",23.4174,23.6019,23.3469,23.5531,25900.0],["2014-07-14",23.6073,23.8027,23.4228,23.6942,18500.0],["2014-07-15",23.7376,23.8244,23.5748,23.8244,33900.0],["2014-07-16",23.8244,23.8733,23.6074,23.857,26500.0],["2014-07-17",23.6996,23.9004,23.5748,23.7105,42900.0],["2014-07-18",23.5911,24.0741,23.5911,23.895,38100.0],["2014-07-21",23.8299,24.1121,23.6291,23.743,35400.0],["2014-07-22",23.9113,24.0415,23.819,23.8461,18900.0],["2014-07-23",23.8244,23.9601,23.6725,23.781,29300.0],["2014-07-24",23.8516,23.895,23.5042,23.5748,25700.0],["2014-07-25",23.4283,23.5097,23.1732,23.336,43300.0],["2014-07-28",23.412,23.5151,23.2817,23.4717,19400.0],["2014-07-29",23.5748,23.5911,23.2003,23.2817,25000.0],["2014-07-30",23.3197,23.4988,23.1786,23.3089,22700.0],["2014-07-31",23.1298,23.26,22.7933,22.8259,56000.0],["2014-08-01",22.7933,23.1135,22.7933,22.9073,29600.0],["2014-08-04",23.005,23.2492,22.8042,23.1623,39800.0],["2014-08-05",23.1515,23.4717,22.9832,23.1949,42800.0],["2014-08-06",23.1244,23.4066,23.0972,23.2329,22400.0],["2014-08-07",23.2383,23.4066,23.1026,23.2003,13200.0],["2014-08-08",23.222,23.3306,23.1461,23.298,22700.0],["2014-08-11",23.4174,23.6508,23.3089,23.4771,30500.0],["2014-08-12",23.3577,23.4663,23.336,23.4011,22100.0],["2014-08-13",23.3686,23.705,23.3686,23.6399,29600.0],["2014-08-14",23.7267,23.857,23.5965,23.7159,16000.0],["2014-08-15",23.781,23.8787,23.4771,23.7919,49000.0],["2014-08-18",23.9655,24.1229,23.8027,24.1121,36100.0],["2014-08-19",24.1283,24.1989,23.971,24.1175,18900.0],["2014-08-20",24.1175,24.2586,23.8841,24.1229,21600.0],["2014-08-21",24.0307,24.2315,24.0252,24.1446,22000.0],["2014-08-22",24.0795,24.1392,23.8896,24.0361,23700.0],["2014-08-25",24.0632,24.1609,23.7485,23.857,26100.0],["2014-08-26",23.9004,24.1012,23.9004,23.9384,25700.0],["2014-08-27",23.933,24.1826,23.8896,23.9221,19400.0],["2014-08-28",23.9384,24.1066,23.9384,23.9601,21100.0],["2014-08-29",23.9601,24.0524,23.9058,23.971,21900.0],["2014-09-02",24.0307,24.1609,24.0089,24.1609,21200.0],["2014-09-03",24.264,24.2694,23.9764,24.0741,23600.0],["2014-09-04",24.1392,24.2586,23.9547,24.0632,21300.0],["2014-09-05",23.971,24.3074,23.971,24.264,26000.0],["2014-09-08",24.3291,24.3291,24.1555,24.2803,29500.0],["2014-09-09",24.3074,24.3943,24.0361,24.2043,42800.0],["2014-09-10",24.1338,24.264,23.8787,23.9655,53200.0],["2014-09-11",24.1121,24.3074,23.9927,24.188,63700.0],["2014-09-12",24.2211,24.2266,23.3238,23.5109,76200.0],["2014-09-15",23.6321,23.6871,23.2027,23.2357,37800.0],["2014-09-16",23.2632,23.4559,23.1366,23.3238,33100.0],["2014-09-17",23.4174,23.6541,23.2357,23.3183,30100.0],["2014-09-18",23.3898,23.5275,23.1807,23.2082,32600.0],["2014-09-19",23.1972,23.4229,23.1201,23.1697,98200.0],["2014-09-22",23.1697,23.2853,23.021,23.1697,39700.0],["2014-09-23",23.1311,23.2522,22.8449,22.8779,48800.0],["2014-09-24",22.9605,23.0981,22.7733,22.7953,24400.0],["2014-09-25",22.8559,22.9605,22.6522,22.7128,53200.0],["2014-09-26",22.6577,23.0871,22.6577,23.0596,31400.0],["2014-09-29",22.9329,23.0485,22.7513,23.0375,25900.0],["2014-09-30",23.0981,23.1862,22.9219,22.944,52100.0],["2014-10-01",22.999,23.1421,22.6907,22.8284,50800.0],["2014-10-02",22.7348,23.1752,22.7293,23.0541,38100.0],["2014-10-03",23.2137,23.2742,22.999,23.2467,29700.0],["2014-10-06",23.2467,23.6541,23.2467,23.4724,28300.0],["2014-10-07",23.3954,23.6155,23.2743,23.3458,27700.0],["2014-10-08",23.3128,24.188,23.2412,24.166,42600.0],["2014-10-09",24.2046,24.2046,24.0284,24.0614,38000.0],["2014-10-10",24.0174,24.4963,23.8137,24.1165,56600.0],["2014-10-13",24.2156,24.667,24.155,24.5403,43400.0],["2014-10-14",24.6615,25.1349,24.5624,24.8486,54600.0],["2014-10-15",24.667,25.0468,24.667,24.8927,74200.0],["2014-10-16",24.711,25.1404,24.711,25.0468,66200.0],["2014-10-17",25.2119,25.2119,24.6009,24.7495,43900.0],["2014-10-20",24.8266,25.3055,24.744,25.3,77100.0],["2014-10-21",25.3826,25.4376,25.0523,25.3495,33300.0],["2014-10-22",25.4541,25.5037,25.3055,25.3991,34900.0],["2014-10-23",25.5037,25.8725,25.4266,25.8725,43900.0],["2014-10-24",25.9551,25.9606,25.4872,25.7514,40000.0],["2014-10-27",25.5973,26.1312,25.5147,26.1312,39700.0],["2014-10-28",26.1147,26.3734,25.6578,26.2964,52500.0],["2014-10-29",26.2964,26.5496,25.9716,26.3129,46700.0],["2014-10-30",26.2193,26.6377,25.7184,26.5221,54800.0],["2014-10-31",26.6046,26.8799,26.5056,26.6707,73700.0],["2014-11-03",26.6982,27.1331,26.6652,26.99,77300.0],["2014-11-04",26.9404,27.0836,26.7368,26.9019,51200.0],["2014-11-05",26.9845,26.9955,26.6652,26.7588,35500.0],["2014-11-06",26.8358,26.9184,26.4175,26.5496,56900.0],["2014-11-07",26.6652,26.8303,26.401,26.7202,31300.0],["2014-11-10",26.6652,27.012,26.5441,26.8579,54500.0],["2014-11-11",26.8358,26.8413,26.5,26.5276,40000.0],["2014-11-12",26.5936,26.6597,26.2854,26.5606,31200.0],["2014-11-13",26.6872,26.9239,26.5771,26.6542,32200.0],["2014-11-14",26.5936,26.6487,26.3514,26.3955,25300.0],["2014-11-17",26.2743,26.8689,26.2743,26.4065,42700.0],["2014-11-18",26.423,26.6542,26.3019,26.478,50200.0],["2014-11-19",26.5221,26.5221,25.9606,25.9771,35400.0],["2014-11-20",25.7734,26.0321,25.5918,25.9551,43700.0],["2014-11-21",26.2193,26.2964,25.9826,25.9991,50600.0],["2014-11-24",25.9881,26.2909,25.9826,26.2578,24600.0],["2014-11-25",26.2854,26.478,26.1312,26.2083,49200.0],["2014-11-26",26.3349,26.6597,26.1588,26.489,36200.0],["2014-11-28",26.5771,26.9735,26.4505,26.6101,31400.0],["2014-12-01",26.6982,26.9184,26.3129,26.5056,36600.0],["2014-12-02",26.4285,26.9735,26.423,26.9294,41400.0],["2014-12-03",26.8579,27.0505,26.7808,26.8744,31100.0],["2014-12-04",26.7808,26.9955,26.5991,26.9019,30900.0],["2014-12-05",26.9239,26.9239,26.5001,26.6542,40300.0],["2014-12-08",26.6927,27.1056,26.5111,26.5331,56100.0],["2014-12-09",26.423,27.1661,26.423,27.045,45800.0],["2014-12-10",27.1496,27.3148,26.7808,26.9514,46700.0],["2014-12-11",26.9735,27.3588,26.8744,27.034,48300.0],["2014-12-12",26.8414,27.2212,26.7037,26.7423,54500.0],["2014-12-15",26.9347,26.9347,25.8247,26.1092,76500.0],["2014-12-16",25.8694,26.4885,25.8192,26.0478,52600.0],["2014-12-17",26.2319,26.6725,26.0646,26.6558,60100.0],["2014-12-18",26.8566,26.8566,26.1761,26.4494,45700.0],["2014-12-19",26.416,26.8231,26.1873,26.6558,198900.0],["2014-12-22",26.7729,27.1076,26.4438,27.0964,87800.0],["2014-12-23",27.0797,27.1188,26.7841,27.0239,48300.0],["2014-12-24",26.9905,27.3419,26.6391,27.0016,28000.0],["2014-12-26",26.9905,27.3809,26.9793,27.2694,27900.0],["2014-12-29",27.3084,27.5817,27.1857,27.3251,44000.0],["2014-12-30",27.3251,27.498,27.1411,27.3084,32800.0],["2014-12-31",27.4869,27.6319,26.6614,26.8399,44300.0],["2015-01-02",26.9905,27.459,26.8399,27.3753,52900.0],["2015-01-05",27.353,27.7379,27.1411,27.6933,42500.0],["2015-01-06",27.6375,28.2064,27.6375,27.7546,50200.0],["2015-01-07",27.922,28.2733,27.6208,28.1451,47100.0],["2015-01-08",28.1451,28.463,28.0168,28.3347,48300.0],["2015-01-09",28.2957,28.6638,28.2287,28.3737,23600.0],["2015-01-12",28.4462,28.9817,28.4462,28.9259,49900.0],["2015-01-13",28.9482,29.004,28.7307,28.9315,39700.0],["2015-01-14",28.7251,29.4837,28.5857,29.3387,35600.0],["2015-01-15",29.5172,29.7235,28.9761,29.2717,40300.0],["2015-01-16",29.1714,29.6455,29.1714,29.5841,50400.0],["2015-01-20",29.5674,29.8797,29.2606,29.3889,39200.0],["2015-01-21",29.361,29.3833,29.2885,29.3052,25100.0],["2015-01-22",29.4335,30.1196,29.2773,30.047,63300.0],["2015-01-23",30.1196,30.2702,29.7012,29.7459,43300.0],["2015-01-26",29.8295,30.2813,29.651,30.2088,46100.0],["2015-01-27",30.1251,30.2757,30.1196,30.1419,23100.0],["2015-01-28",30.153,30.3817,29.969,30.047,28700.0],["2015-01-29",30.1698,30.4598,29.8351,30.4319,23900.0],["2015-01-30",30.4598,30.5992,29.8964,29.969,39800.0],["2015-02-02",30.0917,30.0917,29.0598,29.8407,43300.0],["2015-02-03",29.8462,30.3148,29.5729,30.2367,32700.0],["2015-02-04",30.2478,30.2478,29.467,29.4837,53900.0],["2015-02-05",29.4614,30.1251,29.3498,29.969,23200.0],["2015-02-06",29.8964,29.8964,28.463,28.6136,67300.0],["2015-02-09",28.4463,28.7586,28.3124,28.3905,50600.0],["2015-02-10",28.3793,28.4184,27.8996,28.0391,62600.0],["2015-02-11",28.0614,28.3012,27.5538,27.8383,45000.0],["2015-02-12",27.749,28.2622,27.4032,28.2343,41000.0],["2015-02-13",28.1227,28.3012,27.8996,28.0837,27700.0],["2015-02-17",28.1339,28.5745,27.9666,28.106,38900.0],["2015-02-18",28.1116,28.6526,27.8048,28.647,44700.0],["2015-02-19",28.502,28.6024,27.9164,28.0502,34100.0],["2015-02-20",28.106,28.3403,27.9945,28.2008,27300.0],["2015-02-23",28.2901,28.6415,28.1952,28.6415,30400.0],["2015-02-24",28.5634,28.6247,28.0112,28.4463,31900.0],["2015-02-25",28.6192,29.0319,28.2733,28.4909,24400.0],["2015-02-26",28.4518,28.4686,28.0558,28.2454,25200.0],["2015-02-27",28.1339,28.4518,28.0949,28.3514,32300.0],["2015-03-02",28.4462,29.0486,28.4407,28.6861,36000.0],["2015-03-03",28.502,28.6694,28.1674,28.4239,30000.0],["2015-03-04",28.2566,28.3849,28.0056,28.1004,23500.0],["2015-03-05",28.1674,28.4909,28.1674,28.3682,31500.0],["2015-03-06",28.106,28.5076,27.3809,27.5538,62100.0],["2015-03-09",27.5761,27.7713,27.5259,27.5984,28300.0],["2015-03-10",27.3809,28.0,27.3809,27.7937,46500.0],["2015-03-11",27.9275,28.463,27.7937,28.2956,43700.0],["2015-03-12",28.4853,29.3219,28.4574,29.255,53100.0],["2015-03-13",29.1675,29.5288,28.9586,29.1901,45000.0],["2015-03-16",29.4442,29.8563,29.303,29.574,86800.0],["2015-03-17",29.6022,29.749,29.4272,29.6248,44100.0],["2015-03-18",29.6022,30.4548,29.5006,30.3532,49600.0],["2015-03-19",30.133,30.7145,30.133,30.579,45200.0],["2015-03-20",30.7145,31.6066,30.5395,31.3243,184300.0],["2015-03-23",31.121,32.1881,31.121,32.0978,67200.0],["2015-03-24",31.9736,32.3349,31.8155,32.1091,43400.0],["2015-03-25",32.1147,32.3575,31.5614,31.6122,65200.0],["2015-03-26",31.5445,32.126,31.1041,31.2452,50600.0],["2015-03-27",31.3017,31.5897,30.9065,31.1831,56700.0],["2015-03-30",31.1549,31.9284,31.1549,31.8268,22400.0],["2015-03-31",31.8833,32.493,31.3356,31.759,42000.0],["2015-04-01",31.9228,31.9228,30.8331,31.313,51100.0],["2015-04-02",31.138,31.6631,31.138,31.5388,27500.0],["2015-04-06",31.4993,32.0752,31.3412,31.5953,46700.0],["2015-04-07",31.7364,31.7703,31.0759,31.1831,42900.0],["2015-04-08",31.2961,31.4485,31.1041,31.2057,52500.0],["2015-04-09",31.1662,31.1662,30.3306,30.5113,33100.0],["2015-04-10",30.6581,30.7597,30.2572,30.3814,39500.0],["2015-04-13",30.2346,30.5056,29.9975,29.9975,46200.0],["2015-04-14",30.116,30.3306,29.6869,30.0596,65000.0],["2015-04-15",30.0088,30.3193,29.8676,29.8789,43900.0],["2015-04-16",29.9636,30.2628,29.4103,29.862,116400.0],["2015-04-17",29.6644,29.9523,29.6022,29.7378,44200.0],["2015-04-20",29.8111,30.4096,29.8111,30.0031,31600.0],["2015-04-21",30.2177,30.3927,29.9128,29.9749,49800.0],["2015-04-22",29.9241,30.2911,29.8055,30.0822,32300.0],["2015-04-23",30.1217,30.3306,29.8507,29.958,30900.0],["2015-04-24",30.0652,30.4435,29.9297,30.0878,30800.0],["2015-04-27",30.1217,30.6355,29.9241,30.0201,29400.0],["2015-04-28",30.1499,30.3927,29.8224,30.0935,45500.0],["2015-04-29",29.6531,29.7829,29.128,29.3425,28200.0],["2015-04-30",29.1901,29.1901,27.6826,28.0383,80400.0],["2015-05-01",28.2303,28.6368,27.7616,28.4166,51000.0],["2015-05-04",28.5916,28.5972,28.202,28.2133,40100.0],["2015-05-05",28.1851,28.1851,27.1575,27.1914,81000.0],["2015-05-06",27.3156,27.3156,26.1186,26.2824,165400.0],["2015-05-07",26.2541,27.0333,26.2541,26.9599,50100.0],["2015-05-08",26.926,27.8012,26.926,27.5584,82500.0],["2015-05-11",27.5584,27.8237,27.0502,27.2027,58100.0],["2015-05-12",27.1632,27.5527,26.7058,27.3156,65900.0],["2015-05-13",27.5245,27.5358,26.8413,26.9034,56800.0],["2015-05-14",27.0051,27.6148,26.8075,27.5414,60000.0],["2015-05-15",27.581,27.9367,27.3495,27.7616,42100.0],["2015-05-18",27.7616,27.9931,27.5245,27.8576,54700.0],["2015-05-19",27.7786,27.8576,27.5076,27.8294,45000.0],["2015-05-20",27.9367,27.9423,27.5414,27.6544,44500.0],["2015-05-21",27.6544,27.7899,27.0502,27.3608,47700.0],["2015-05-22",27.1914,27.5753,26.9881,27.1406,41700.0],["2015-05-26",27.0446,27.0841,26.6607,26.8808,48300.0],["2015-05-27",26.8921,27.4793,26.6776,27.3212,74300.0],["2015-05-28",27.389,27.4624,26.8865,27.2027,79800.0],["2015-05-29",27.197,27.2083,26.8187,27.0446,75000.0],["2015-06-01",27.0785,27.4342,26.7736,27.3269,57600.0],["2015-06-02",27.1631,27.2986,26.9147,27.118,75500.0],["2015-06-03",27.0898,27.197,26.8583,26.9655,114100.0],["2015-06-04",26.8583,27.1575,26.83,26.9599,52100.0],["2015-06-05",26.847,26.8865,26.2259,26.3162,66200.0],["2015-06-08",26.3106,26.6719,26.2541,26.4687,44900.0],["2015-06-09",26.4517,26.5985,26.3388,26.3953,35000.0],["2015-06-10",26.5082,26.943,26.3727,26.7002,36700.0],["2015-06-11",26.8187,26.9768,26.7623,26.9768,35500.0],["2015-06-12",27.0107,27.2591,26.8526,27.1406,65400.0],["2015-06-15",27.1005,27.152,26.9002,26.9632,66900.0],["2015-06-16",26.9346,27.5297,26.9346,27.3752,67900.0],["2015-06-17",27.3523,27.7815,27.152,27.7185,107000.0],["2015-06-18",27.7357,28.2793,27.5297,27.7643,64700.0],["2015-06-19",27.6384,27.8902,27.2207,27.4038,114100.0],["2015-06-22",27.5011,28.1191,27.1005,27.1806,47300.0],["2015-06-23",27.0833,27.1749,26.8945,26.9346,45700.0],["2015-06-24",27.009,27.358,26.8888,27.1806,57100.0],["2015-06-25",27.2779,27.2779,26.9002,27.0261,43500.0],["2015-06-26",26.8945,27.0605,26.7343,27.0376,52600.0],["2015-06-29",26.8659,27.4782,26.5626,26.5912,45800.0],["2015-06-30",26.8773,26.8773,26.5054,26.5855,49100.0],["2015-07-01",26.7286,27.2207,26.6485,27.215,62300.0],["2015-07-02",27.318,27.5468,26.9288,26.9632,35000.0],["2015-07-06",26.7686,27.3924,26.7515,27.3122,40300.0],["2015-07-07",27.5354,27.7643,27.3809,27.6498,41100.0],["2015-07-08",27.3866,27.6842,27.3237,27.4782,124800.0],["2015-07-09",27.5583,27.5583,27.1062,27.2321,43400.0],["2015-07-10",27.4152,28.0847,27.2836,27.8959,46500.0],["2015-07-13",27.9302,28.2564,27.7414,27.7872,42900.0],["2015-07-14",27.8387,27.8959,27.4896,27.873,31900.0],["2015-07-15",27.8444,28.0103,27.5869,27.9817,30700.0],["2015-07-16",28.039,28.3194,28.0218,28.182,37400.0],["2015-07-17",28.245,28.4395,28.039,28.3995,55700.0],["2015-07-20",28.3594,28.3937,28.1019,28.3937,37600.0],["2015-07-21",28.4853,28.5368,28.1133,28.1877,27400.0],["2015-07-22",28.2049,28.6226,28.0447,28.348,42400.0],["2015-07-23",28.5025,28.5025,27.2665,27.5812,61600.0],["2015-07-24",27.461,27.8501,27.2665,27.7242,42500.0],["2015-07-27",27.6384,27.9588,27.5411,27.873,37700.0],["2015-07-28",27.8387,27.8387,27.358,27.4496,48600.0],["2015-07-29",27.5182,27.8673,27.3351,27.6727,30200.0],["2015-07-30",27.5755,27.7643,27.2607,27.6441,34400.0],["2015-07-31",27.8101,28.0561,27.7242,28.0218,32300.0],["2015-08-03",28.0332,28.3594,27.833,28.2221,32200.0],["2015-08-04",28.182,28.3136,27.833,27.9073,37100.0],["2015-08-05",27.936,28.039,27.5297,27.8215,39600.0],["2015-08-06",27.8959,28.0905,27.2779,27.8902,49000.0],["2015-08-07",27.8101,27.8959,27.3408,27.8158,24300.0],["2015-08-10",27.976,28.2049,27.3351,27.421,35500.0],["2015-08-11",27.318,27.8158,27.2436,27.667,28800.0],["2015-08-12",27.5125,27.9188,27.4896,27.7299,34500.0],["2015-08-13",27.7014,28.2392,27.2607,28.039,47100.0],["2015-08-14",28.0676,28.3079,27.9817,28.1591,25000.0],["2015-08-17",28.1763,28.9259,28.1362,28.8115,49200.0],["2015-08-18",28.7371,28.9202,28.388,28.8057,23900.0],["2015-08-19",28.6169,28.8515,28.3937,28.6398,25500.0],["2015-08-20",28.6226,28.8057,28.2507,28.3251,53900.0],["2015-08-21",28.1877,28.6055,27.7529,27.8787,52600.0],["2015-08-24",27.1692,27.77,26.6084,26.6084,85000.0],["2015-08-25",27.3923,27.3923,26.2364,26.3452,71500.0],["2015-08-26",26.7686,27.0719,26.3051,27.0032,48800.0],["2015-08-27",27.3294,27.8616,26.7515,27.5755,60300.0],["2015-08-28",27.4496,27.5468,26.8831,27.0605,64700.0],["2015-08-31",27.1062,27.1348,26.1449,26.3223,76400.0],["2015-09-01",25.9675,26.2651,25.4754,25.6013,71000.0],["2015-09-02",25.71,26.4882,25.4754,25.8416,60400.0],["2015-09-03",25.8759,26.2422,25.6299,25.7214,55900.0],["2015-09-04",25.5097,25.6928,24.7544,25.0806,39200.0],["2015-09-08",25.4067,25.4353,24.7086,24.9146,86700.0],["2015-09-09",25.0291,25.3266,24.4969,24.9547,66800.0],["2015-09-10",24.8288,25.5612,24.7372,24.9661,49500.0],["2015-09-11",24.9776,25.9275,24.9318,25.6299,51300.0],["2015-09-14",25.8187,25.9274,25.4754,25.4868,57000.0],["2015-09-15",25.67,25.773,25.5212,25.6986,44700.0],["2015-09-16",25.7958,26.2822,25.71,26.2136,60500.0],["2015-09-17",26.3412,27.0725,26.0685,26.7765,74300.0],["2015-09-18",26.5966,27.4381,26.5966,27.3626,212400.0],["2015-09-21",27.4207,27.7514,27.1827,27.5135,72000.0],["2015-09-22",27.2408,27.5077,26.968,27.0144,96000.0],["2015-09-23",27.1305,27.9952,26.9042,27.7979,57500.0],["2015-09-24",27.6122,28.2853,27.2117,27.4671,113500.0],["2015-09-25",27.6238,27.9081,27.264,27.676,82500.0],["2015-09-28",27.6064,27.8501,27.1131,27.2466,45400.0],["2015-09-29",27.2059,27.5193,27.055,27.3452,39800.0],["2015-09-30",27.4207,27.6586,26.8461,27.2407,56400.0],["2015-10-01",27.4032,27.5948,26.9274,27.2524,54600.0],["2015-10-02",27.1305,27.3104,26.6372,27.1363,42700.0],["2015-10-05",27.2524,27.9023,27.055,27.8095,38300.0],["2015-10-06",27.7166,27.8907,27.3974,27.4265,34400.0],["2015-10-07",27.5309,28.2331,27.322,28.2331,59700.0],["2015-10-08",28.1345,28.3724,27.8211,28.2331,37100.0],["2015-10-09",28.3318,28.3318,27.7166,27.8559,24700.0],["2015-10-12",27.8037,28.8657,27.8037,28.709,60600.0],["2015-10-13",28.6684,28.8483,28.1577,28.2041,43000.0],["2015-10-14",28.1112,28.3724,27.7108,27.7747,41400.0],["2015-10-15",27.9662,28.5059,27.8559,28.5059,31900.0],["2015-10-16",28.4885,28.7496,28.3782,28.6974,34800.0],["2015-10-19",28.738,29.4518,28.7264,29.4402,44600.0],["2015-10-20",29.4518,29.6143,29.2893,29.6143,48000.0],["2015-10-21",29.6956,29.8987,29.504,29.5621,35600.0],["2015-10-22",29.6259,30.067,29.475,30.0321,48300.0],["2015-10-23",29.8,30.0612,29.2835,29.5853,35500.0],["2015-10-26",29.6607,30.125,29.1616,29.3938,55600.0],["2015-10-27",29.3764,29.6375,29.0166,29.2603,49600.0],["2015-10-28",29.2487,29.7478,28.9121,29.7072,65700.0],["2015-10-29",29.6143,29.9509,28.6103,29.2371,55600.0],["2015-10-30",29.3648,29.3648,28.7438,28.8367,29600.0],["2015-11-02",28.9527,29.1965,28.7032,29.179,30400.0],["2015-11-03",29.1094,29.1094,28.3898,28.9701,53600.0],["2015-11-04",28.9643,29.0572,28.709,28.8773,41400.0],["2015-11-05",28.9005,29.1326,28.6103,29.034,45900.0],["2015-11-06",28.7902,28.7902,28.001,28.2911,38900.0],["2015-11-09",28.1809,28.1983,27.6702,27.7108,52400.0],["2015-11-10",27.8037,28.2912,27.7979,28.2157,27900.0],["2015-11-11",28.2447,28.5465,28.2215,28.2853,20400.0],["2015-11-12",28.2157,28.3724,27.9139,28.1519,29000.0],["2015-11-13",28.2157,28.2157,27.7688,27.8327,23500.0],["2015-11-16",27.8385,28.6393,27.6818,28.5813,63700.0],["2015-11-17",28.5349,28.825,28.3724,28.6219,33600.0],["2015-11-18",28.7322,28.8947,28.4362,28.8541,26300.0],["2015-11-19",28.8076,29.15,28.6974,29.1094,18100.0],["2015-11-20",29.1674,29.8871,29.1674,29.6781,47900.0],["2015-11-23",29.8058,29.9915,29.6027,29.6955,22700.0],["2015-11-24",29.5041,29.6491,29.15,29.4982,29900.0],["2015-11-25",29.4518,29.6955,29.1036,29.5331,54900.0],["2015-11-27",29.5447,30.9607,29.5447,30.7285,46400.0],["2015-11-30",30.6705,30.8156,30.3165,30.5776,53000.0],["2015-12-01",30.5835,31.0303,30.5835,30.9897,30200.0],["2015-12-02",30.8156,30.9897,30.125,30.3339,48600.0],["2015-12-03",30.2353,30.5835,29.7536,29.7652,32700.0],["2015-12-04",29.7594,30.0379,29.5447,29.5447,92200.0],["2015-12-07",29.5563,29.9741,29.4112,29.7362,39100.0],["2015-12-08",29.6317,29.8987,29.417,29.5621,29000.0],["2015-12-09",29.5331,29.8522,29.2255,29.3532,25000.0],["2015-12-10",29.4112,29.5273,29.0456,29.1036,33700.0],["2015-12-11",28.8193,29.5389,28.8193,29.359,51700.0],["2015-12-14",29.2429,29.4344,28.6335,28.9411,67500.0],["2015-12-15",29.0166,29.3996,28.9933,29.1036,44700.0],["2015-12-16",29.3067,29.7072,29.0514,29.5737,49700.0],["2015-12-17",29.6824,29.6824,29.2592,29.5061,52200.0],["2015-12-18",29.4708,30.0057,28.8831,28.8889,279700.0],["2015-12-21",29.0711,29.3591,28.6009,28.8419,44800.0],["2015-12-22",28.9595,29.3004,28.3952,29.0946,46100.0],["2015-12-23",29.4356,29.4356,29.0241,29.2945,28700.0],["2015-12-24",29.2533,29.4003,29.2063,29.2592,12600.0],["2015-12-28",29.3121,29.9587,29.1005,29.9352,42800.0],["2015-12-29",30.0057,30.4583,30.0057,30.3113,48200.0],["2015-12-30",30.3525,30.4171,30.0468,30.0586,24500.0],["2015-12-31",30.2232,30.2232,29.3944,29.3944,54400.0],["2016-01-04",29.0535,29.1828,28.5421,28.7067,57500.0],["2016-01-05",28.8654,29.7177,28.8537,29.5825,35500.0],["2016-01-06",29.3062,30.0527,29.3062,30.0174,36100.0],["2016-01-07",29.5649,29.847,29.2475,29.271,44300.0],["2016-01-08",29.3356,29.7412,28.836,28.9007,42700.0],["2016-01-11",28.9301,29.653,28.8066,29.3768,40000.0],["2016-01-12",29.5531,29.5531,28.6656,28.8125,35700.0],["2016-01-13",28.8125,29.1299,28.0602,28.1954,38700.0],["2016-01-14",28.2541,28.5421,27.6664,28.1895,36300.0],["2016-01-15",27.684,27.9191,27.2432,27.878,55200.0],["2016-01-19",28.1719,28.5186,27.972,28.3776,52000.0],["2016-01-20",28.1307,28.2483,26.6965,27.7957,69800.0],["2016-01-21",27.8721,28.3952,27.7251,28.0602,49600.0],["2016-01-22",28.1425,29.1828,28.1425,28.9477,34000.0],["2016-01-25",28.9066,29.3827,28.6362,28.6656,37800.0],["2016-01-26",28.8948,29.4356,28.6891,29.4356,42500.0],["2016-01-27",29.3004,29.3004,28.4128,28.5598,32000.0],["2016-01-28",28.6656,29.1711,28.5245,28.7067,31800.0],["2016-01-29",28.8125,29.8881,28.8125,29.8764,50200.0],["2016-02-01",29.9234,30.2584,29.653,29.8588,35800.0],["2016-02-02",29.6942,29.7059,29.2827,29.5825,26400.0],["2016-02-03",29.7353,29.9763,29.3298,29.5002,30300.0],["2016-02-04",29.4826,29.7647,29.2475,29.5061,31500.0],["2016-02-05",29.3768,29.3768,28.9595,29.0418,67200.0],["2016-02-08",28.6186,28.8948,28.0367,28.7655,50800.0],["2016-02-09",28.5186,28.7714,27.9073,27.972,40700.0],["2016-02-10",27.9661,28.501,27.8897,27.9603,30300.0],["2016-02-11",27.6252,27.9603,27.0198,27.778,34200.0],["2016-02-12",28.0425,28.2659,27.684,28.0132,30700.0],["2016-02-16",28.5127,29.7588,27.9309,29.4473,86900.0],["2016-02-17",29.5884,30.0116,29.1358,29.4179,52100.0],["2016-02-18",29.3768,29.9117,29.1946,29.8588,54300.0],["2016-02-19",29.8529,30.6875,29.653,30.3113,85000.0],["2016-02-22",30.5112,31.0931,29.5472,30.1174,105500.0],["2016-02-23",29.9352,30.8932,29.9352,30.5229,51500.0],["2016-02-24",30.3701,30.7051,29.6824,30.2291,42300.0],["2016-02-25",30.2702,31.4751,30.0527,31.0637,45900.0],["2016-02-26",31.0931,31.2753,30.5935,30.6464,33700.0],["2016-02-29",30.758,31.2694,30.3995,30.47,46600.0],["2016-03-01",30.4759,30.8403,30.1997,30.8344,41800.0],["2016-03-02",30.8227,31.5163,30.6346,31.4105,45400.0],["2016-03-03",31.528,31.6926,31.1577,31.6867,81000.0],["2016-03-04",31.7396,31.8807,31.2576,31.5104,73800.0],["2016-03-07",31.6221,32.1687,31.1577,31.9512,44100.0],["2016-03-08",31.8337,32.3098,31.4575,31.5104,43300.0],["2016-03-09",31.3576,32.057,31.3576,32.01,28300.0],["2016-03-10",32.2216,32.2216,31.3458,31.4751,23500.0],["2016-03-11",31.9747,32.057,31.4869,31.9571,43100.0],["2016-03-14",31.853,31.8946,31.5258,31.6924,21200.0],["2016-03-15",31.5258,31.6864,30.7883,31.3712,32800.0],["2016-03-16",31.2522,31.6567,30.9191,31.4842,35100.0],["2016-03-17",31.5615,32.5073,31.4069,32.3229,73900.0],["2016-03-18",32.6322,32.9237,32.0612,32.6084,137600.0],["2016-03-21",32.5787,32.7809,32.0196,32.0314,51700.0],["2016-03-22",31.6924,31.9125,31.3177,31.8292,41200.0],["2016-03-23",31.7162,32.0909,31.5199,31.7697,42100.0],["2016-03-24",31.6805,32.1801,31.508,32.1326,33800.0],["2016-03-28",32.2337,32.6798,32.1861,32.662,50200.0],["2016-03-29",32.5489,33.8992,32.5489,33.7862,72800.0],["2016-03-30",33.8873,33.8873,33.3103,33.3936,37200.0],["2016-03-31",33.4709,33.917,32.662,33.459,75900.0],["2016-04-01",33.3044,33.4352,33.0248,33.3341,29200.0],["2016-04-04",33.2687,33.3044,32.8047,32.9653,37600.0],["2016-04-05",32.775,33.2984,32.7333,33.1557,49200.0],["2016-04-06",33.0486,33.1259,32.7452,33.0545,33600.0],["2016-04-07",33.0129,33.2508,32.5549,32.8939,35100.0],["2016-04-08",33.001,33.233,32.6203,32.9534,16900.0],["2016-04-11",32.9118,33.3282,32.7571,32.8345,22500.0],["2016-04-12",32.6084,33.2449,32.6084,32.9118,41100.0],["2016-04-13",33.0605,33.0605,32.5906,32.8642,36100.0],["2016-04-14",32.7571,33.007,32.6144,32.9177,19800.0],["2016-04-15",32.8404,33.3698,32.8226,33.2092,32500.0],["2016-04-18",33.2092,33.2449,32.7452,33.2152,22800.0],["2016-04-19",33.1914,33.5126,32.7393,33.007,39500.0],["2016-04-20",32.9534,32.9534,32.2991,32.317,20400.0],["2016-04-21",32.3764,32.4359,31.3355,31.4128,53600.0],["2016-04-22",31.4961,32.0969,31.4664,31.9958,39500.0],["2016-04-25",32.0017,32.7214,31.9422,32.7214,30000.0],["2016-04-26",32.6798,33.0248,32.6144,33.0189,40900.0],["2016-04-27",33.0189,33.1497,32.3527,32.9772,30600.0],["2016-04-28",32.7393,33.2092,32.2575,32.6144,30500.0],["2016-04-29",32.5727,32.6679,31.6864,32.4776,35600.0],["2016-05-02",32.4895,33.4947,32.4895,33.4055,45700.0],["2016-05-03",33.3103,33.572,32.8166,33.0664,35700.0],["2016-05-04",32.9296,33.459,32.7631,33.0308,42900.0],["2016-05-05",33.1081,33.4114,32.888,33.1795,33700.0],["2016-05-06",33.1914,33.6077,32.7155,33.6077,58800.0],["2016-05-09",33.6077,34.5238,33.6077,34.4108,40500.0],["2016-05-10",34.6308,34.7379,33.9884,34.2799,31100.0],["2016-05-11",34.3275,34.3275,33.227,33.2865,29200.0],["2016-05-12",33.3936,33.6613,33.0129,33.5007,36000.0],["2016-05-13",33.0605,33.5483,32.7512,33.1735,28900.0],["2016-05-16",33.1735,33.4471,32.7809,33.1378,32900.0],["2016-05-17",32.9415,32.9415,31.7043,32.0671,52500.0],["2016-05-18",31.9839,32.2515,31.389,31.7638,34000.0],["2016-05-19",31.5318,31.6091,30.937,31.1154,24600.0],["2016-05-20",31.1392,31.5615,30.9013,31.3771,40300.0],["2016-05-23",31.3771,32.1207,31.0738,31.0916,38800.0],["2016-05-24",31.4069,31.8589,31.3058,31.6448,56900.0],["2016-05-25",31.5675,31.6924,31.2582,31.3712,30500.0],["2016-05-26",31.4366,31.6746,31.3296,31.4128,14700.0],["2016-05-27",31.5377,31.8887,31.4307,31.8232,31000.0],["2016-05-31",31.7757,32.0671,31.5318,31.8232,65000.0],["2016-06-01",31.74,32.2158,31.5675,32.2039,48500.0],["2016-06-02",32.079,33.0248,32.079,32.7095,118800.0],["2016-06-03",32.9415,33.2984,32.3764,32.6976,30200.0],["2016-06-06",32.7393,32.9951,32.3824,32.5073,30400.0],["2016-06-07",32.6857,33.114,32.424,32.8939,28800.0],["2016-06-08",32.8345,33.459,32.8345,33.4114,30200.0],["2016-06-09",33.3103,33.7386,33.3103,33.5126,48700.0],["2016-06-10",33.4769,33.691,32.8761,33.2271,36600.0],["2016-06-13",33.114,33.7505,33.0962,33.5601,30200.0],["2016-06-14",33.5185,33.697,33.2389,33.5185,59800.0],["2016-06-15",33.5007,34.0003,33.2568,33.8992,69100.0],["2016-06-16",33.9774,34.2061,33.5322,33.839,78200.0],["2016-06-17",33.7067,33.821,33.3035,33.3998,105000.0],["2016-06-20",33.6104,33.9654,33.2313,33.2614,36200.0],["2016-06-21",33.3156,33.3637,33.0749,33.1531,24300.0],["2016-06-22",33.0869,33.1952,32.7259,32.7921,32000.0],["2016-06-23",32.8824,33.3517,32.8824,33.3035,37500.0],["2016-06-24",32.419,33.8029,32.2807,33.3095,58700.0],["2016-06-27",33.2795,33.5021,32.75,33.2855,38900.0],["2016-06-28",33.5863,33.8751,33.2734,33.7187,42800.0],["2016-06-29",33.8511,34.182,33.6706,33.9834,43400.0],["2016-06-30",34.1459,34.4347,33.8451,34.4046,52600.0],["2016-07-01",34.555,34.7416,34.182,34.3144,31200.0],["2016-07-05",34.4106,34.898,34.3264,34.7416,35400.0],["2016-07-06",34.4046,34.7777,34.3023,34.4227,33600.0],["2016-07-07",34.3745,34.3745,33.8751,34.1339,28600.0],["2016-07-08",34.2241,34.886,34.2061,34.7717,31900.0],["2016-07-11",34.7717,35.59,34.4949,35.5659,36900.0],["2016-07-12",35.4816,35.963,35.2711,35.8186,44700.0],["2016-07-13",35.9991,36.0472,35.1567,35.951,59100.0],["2016-07-14",35.951,35.951,35.265,35.3192,34400.0],["2016-07-15",35.4335,35.5478,35.1206,35.4094,25000.0],["2016-07-18",35.4094,35.8066,35.3553,35.6682,23800.0],["2016-07-19",35.6862,35.8607,35.5659,35.7765,15700.0],["2016-07-20",35.7404,35.8908,35.6742,35.8547,23300.0],["2016-07-21",35.6682,35.8306,35.4095,35.7464,26100.0],["2016-07-22",35.6622,36.0713,35.6622,36.0292,37200.0],["2016-07-25",35.9089,36.0172,35.7163,36.0111,14700.0],["2016-07-26",36.0232,36.0472,35.5117,35.8367,34900.0],["2016-07-27",35.7644,35.7885,35.0364,35.259,33700.0],["2016-07-28",35.1688,35.614,35.1688,35.4516,16800.0],["2016-07-29",35.3673,36.1014,35.3673,35.9028,35500.0],["2016-08-01",35.7584,36.1014,35.5719,36.1014,30900.0],["2016-08-02",35.8788,35.8788,35.5117,35.614,31500.0],["2016-08-03",35.7043,35.951,35.0665,35.3011,22700.0],["2016-08-04",35.4696,35.4937,35.2169,35.3553,34500.0],["2016-08-05",35.4516,35.8005,35.3312,35.6561,20000.0],["2016-08-08",35.7103,35.9088,35.4094,35.4756,18800.0],["2016-08-09",35.4636,35.4696,35.1989,35.3974,38300.0],["2016-08-10",35.4636,35.7945,35.4636,35.7103,29700.0],["2016-08-11",35.6802,35.7584,35.3854,35.608,33200.0],["2016-08-12",35.7043,36.2518,35.7043,35.7945,49300.0],["2016-08-15",35.8968,36.1014,35.8547,35.9329,26400.0],["2016-08-16",35.7644,36.0472,35.5839,35.9209,32600.0],["2016-08-17",35.981,36.3601,35.6922,36.2759,23800.0],["2016-08-18",36.3962,36.8535,36.3962,36.7933,30500.0],["2016-08-19",36.8595,36.9498,36.2518,36.7211,38200.0],["2016-08-22",36.685,37.1002,36.3721,37.0641,37800.0],["2016-08-23",37.2867,37.6778,37.1483,37.395,30200.0],["2016-08-24",37.2927,37.377,36.9979,37.2386,27100.0],["2016-08-25",37.1784,37.8944,37.1784,37.8704,31300.0],["2016-08-26",37.8403,38.117,36.7993,37.1002,24600.0],["2016-08-29",37.1303,37.3469,37.1182,37.2145,18600.0],["2016-08-30",37.2807,37.3589,36.8716,37.2988,21500.0],["2016-08-31",37.1604,37.3348,36.7392,37.0581,51600.0],["2016-09-01",37.1423,37.3409,36.7151,37.046,24600.0],["2016-09-02",37.2265,38.0629,37.2265,37.6658,20100.0],["2016-09-06",37.5815,38.1652,37.3048,38.1231,23300.0],["2016-09-07",37.9065,38.6646,37.8222,38.5322,36100.0],["2016-09-08",38.2193,38.4841,37.9426,38.2193,22700.0],["2016-09-09",37.7681,37.7681,36.3601,36.4323,49700.0],["2016-09-12",36.1495,36.5346,35.963,36.2699,75500.0],["2016-09-13",35.9028,35.981,34.9341,34.9582,42600.0],["2016-09-14",35.0244,35.5177,35.0244,35.1808,66500.0],["2016-09-15",35.2417,35.7649,35.0348,35.6128,35000.0],["2016-09-16",35.4668,36.0813,35.3938,35.9961,75300.0],["2016-09-19",36.0691,36.3429,35.7832,36.1239,25000.0],["2016-09-20",36.4525,36.5742,36.203,36.3612,22800.0],["2016-09-21",36.5255,37.4625,36.1117,37.4199,57400.0],["2016-09-22",37.7241,38.6003,37.6146,38.4969,88300.0],["2016-09-23",38.0953,38.9411,37.9919,38.7524,47700.0],["2016-09-26",38.6064,39.0019,38.5699,38.9715,44300.0],["2016-09-27",39.0323,39.0323,38.3569,38.5334,47800.0],["2016-09-28",38.5821,38.9897,38.4117,38.9776,28200.0],["2016-09-29",38.7646,39.008,38.3752,38.7403,25200.0],["2016-09-30",38.8802,38.9715,38.2413,38.3448,34900.0],["2016-10-03",38.3143,38.3326,37.6815,38.2291,46500.0],["2016-10-04",38.0771,38.0771,36.6594,36.9818,25000.0],["2016-10-05",37.0488,37.0548,35.9109,35.9779,29200.0],["2016-10-06",35.7771,36.3186,35.4303,36.0326,21300.0],["2016-10-07",36.203,36.5681,35.8866,36.0205,23300.0],["2016-10-10",35.9718,36.7749,35.8075,36.708,20800.0],["2016-10-11",36.5072,36.5863,35.984,36.1847,23500.0],["2016-10-12",36.1787,37.1035,36.1787,36.8906,49100.0],["2016-10-13",36.4342,38.1379,36.2334,37.0974,114000.0],["2016-10-14",37.0853,37.4625,37.0122,37.0488,25900.0],["2016-10-17",37.1583,37.28,36.8115,36.848,23900.0],["2016-10-18",37.1765,37.2982,36.9514,37.0366,20000.0],["2016-10-19",37.0974,37.2313,36.5924,36.7506,24300.0],["2016-10-20",36.7871,36.8723,36.3612,36.6593,16500.0],["2016-10-21",36.2882,36.848,36.2578,36.7689,21700.0],["2016-10-24",36.6654,37.4077,36.6654,37.3895,29000.0],["2016-10-25",37.1461,37.6207,37.1218,37.3712,14000.0],["2016-10-26",37.0974,37.3347,36.2273,36.3612,19000.0],["2016-10-27",36.3369,36.3369,34.3655,34.4263,60200.0],["2016-10-28",34.3046,35.2173,34.3046,34.8644,49500.0],["2016-10-31",35.053,35.771,34.761,35.7162,34300.0],["2016-11-01",35.6919,35.6919,34.1464,34.2499,64000.0],["2016-11-02",34.3898,35.0348,33.5136,33.6049,56100.0],["2016-11-03",33.7509,33.9943,33.4771,33.6049,33900.0],["2016-11-04",33.6353,34.0308,33.5136,33.6718,25200.0],["2016-11-07",34.1282,34.3776,33.9213,34.2438,27100.0],["2016-11-08",34.3776,34.5663,33.8361,34.4933,32700.0],["2016-11-09",33.4954,34.4202,33.1668,34.2803,42800.0],["2016-11-10",34.2803,34.5419,32.893,33.6718,82800.0],["2016-11-11",33.5745,34.4628,33.5745,33.5867,95200.0],["2016-11-14",33.7448,33.9213,33.471,33.8057,106700.0],["2016-11-15",33.9578,34.4567,33.3676,33.6049,36300.0],["2016-11-16",33.6049,33.6414,33.2277,33.5867,49900.0],["2016-11-17",33.4406,34.043,33.3615,33.5684,49700.0],["2016-11-18",33.7327,34.3168,33.7327,34.1951,61100.0],["2016-11-21",34.3837,34.8462,34.2073,34.6514,68300.0],["2016-11-22",34.8096,36.1908,34.8096,36.0448,112600.0],["2016-11-23",35.7284,36.0387,35.3633,35.8744,30800.0],["2016-11-25",35.8318,36.4099,35.8258,36.2517,12600.0],["2016-11-28",36.4525,36.5072,36.1908,36.2334,32900.0],["2016-11-29",36.2091,37.0062,36.2091,36.708,41900.0],["2016-11-30",36.4038,36.635,35.8744,36.0874,44300.0],["2016-12-01",35.8744,36.7628,35.3268,35.5885,55600.0],["2016-12-02",35.698,37.499,35.698,36.7689,56400.0],["2016-12-05",36.7445,37.7606,36.6654,37.6815,69300.0],["2016-12-06",37.7181,38.3083,37.4017,38.2596,36400.0],["2016-12-07",38.2352,38.9897,38.2352,38.5638,51300.0],["2016-12-08",38.2717,39.5069,38.0892,39.2088,50900.0],["2016-12-09",39.1236,39.732,38.9715,39.081,51800.0],["2016-12-12",38.8863,39.2514,37.8641,38.7098,38300.0],["2016-12-13",38.7646,39.1053,38.6733,39.0019,37500.0],["2016-12-14",39.0296,39.0849,37.8861,37.9169,42800.0],["2016-12-15",37.7878,38.5685,37.7878,37.9599,51700.0],["2016-12-16",38.2611,39.3738,38.0398,39.1648,204700.0],["2016-12-19",39.3677,40.1054,39.0234,39.7918,43100.0],["2016-12-20",39.7611,40.2344,39.6013,40.0254,53900.0],["2016-12-21",39.964,40.5725,39.1156,39.1156,38900.0],["2016-12-22",39.0541,39.214,38.6361,39.091,42700.0],["2016-12-23",39.2754,39.8041,39.0787,39.6812,47800.0],["2016-12-27",39.5029,40.1853,39.3492,39.8471,40700.0],["2016-12-28",39.841,39.841,39.38,39.5029,28200.0],["2016-12-29",39.7672,40.3758,39.7672,39.9394,32900.0],["2016-12-30",39.9578,40.4742,39.7672,40.3205,33800.0],["2017-01-03",40.2098,40.6832,40.0807,40.3266,96000.0],["2017-01-04",40.5295,41.0951,40.4066,40.966,42100.0],["2017-01-05",40.8,40.966,40.3144,40.5111,43700.0],["2017-01-06",40.3881,40.6709,40.0623,40.2529,39200.0],["2017-01-09",40.2467,40.2959,39.7549,39.8164,24300.0],["2017-01-10",39.3861,39.9332,38.1443,39.6689,38900.0],["2017-01-11",39.7611,40.4496,39.5521,40.2037,56800.0],["2017-01-12",40.425,40.5111,39.6013,39.9455,41700.0],["2017-01-13",40.007,40.2221,39.8103,39.8287,18400.0],["2017-01-17",39.8902,40.0869,39.6504,39.798,31600.0],["2017-01-18",39.7549,40.1115,39.7488,39.9394,23100.0],["2017-01-19",39.8041,39.8041,39.214,39.214,20800.0],["2017-01-20",39.0664,39.6689,38.8328,39.6689,23600.0],["2017-01-23",39.6381,40.05,39.6381,39.9394,23200.0],["2017-01-24",39.9332,40.4803,39.7918,40.3758,22100.0],["2017-01-25",40.5111,40.5111,40.05,40.2406,19600.0],["2017-01-26",40.0931,40.259,39.4906,39.5029,30300.0],["2017-01-27",39.6812,39.6812,38.9005,39.0173,34300.0],["2017-01-30",39.0234,39.0234,38.1259,38.132,53900.0],["2017-01-31",38.212,38.9804,38.089,38.1874,56400.0],["2017-02-01",38.2734,38.63,37.5112,37.7263,29700.0],["2017-02-02",37.7386,38.0521,37.4005,37.8001,69000.0],["2017-02-03",38.1689,38.8144,38.0706,38.6976,26900.0],["2017-02-06",38.5931,38.7345,38.3288,38.6177,25000.0],["2017-02-07",38.6546,38.7959,38.1997,38.2488,28100.0],["2017-02-08",38.2304,38.8636,38.2181,38.7099,35500.0],["2017-02-09",38.7775,39.1341,38.5808,38.6177,26900.0],["2017-02-10",38.6853,39.2263,38.6853,39.1033,27600.0],["2017-02-13",39.214,39.3246,38.9128,39.2324,14900.0],["2017-02-14",39.214,39.214,38.2796,38.3533,23400.0],["2017-02-15",38.0583,38.5562,37.7939,38.5316,30300.0],["2017-02-16",38.4763,39.005,38.4763,38.8513,19400.0],["2017-02-17",38.9681,39.1341,38.6423,39.0418,57500.0],["2017-02-21",39.1279,39.3492,38.7898,39.1955,24800.0],["2017-02-22",39.2078,39.3369,38.7775,39.2017,36700.0],["2017-02-23",39.3246,39.6136,39.0111,39.3861,15700.0],["2017-02-24",39.3246,39.8041,38.507,39.6197,21600.0],["2017-02-27",39.5951,40.2467,39.5951,39.884,35300.0],["2017-02-28",39.8963,39.9701,39.3738,39.4537,55900.0],["2017-03-01",39.7549,40.2406,39.4722,39.8594,37600.0],["2017-03-02",39.8594,39.8594,39.2386,39.3984,29000.0],["2017-03-03",39.38,39.423,38.6238,39.3554,27100.0],["2017-03-06",39.1648,39.2324,38.925,38.9373,26800.0],["2017-03-07",38.9005,38.9005,38.5931,38.8328,15000.0],["2017-03-08",38.7529,38.839,37.5665,37.5788,27100.0],["2017-03-09",37.4989,37.837,36.9149,36.9886,34100.0],["2017-03-10",37.2776,37.3759,36.5952,37.1239,29800.0],["2017-03-13",37.2345,37.4067,36.9579,37.0993,34700.0],["2017-03-14",36.9886,37.2653,36.8595,37.044,22800.0],["2017-03-15",37.3206,38.046,37.1915,37.7693,41900.0],["2017-03-16",37.7725,38.1142,37.6544,37.7911,32000.0],["2017-03-17",37.6544,39.2451,37.6544,39.0525,125200.0],["2017-03-20",38.8785,39.2078,37.8035,38.0334,54000.0],["2017-03-21",38.2074,38.313,37.3561,37.4183,37900.0],["2017-03-22",37.4245,37.5736,36.7596,37.2878,42000.0],["2017-03-23",37.0827,38.2695,36.7286,37.7973,31300.0],["2017-03-24",38.0334,38.0396,37.3499,37.729,35000.0],["2017-03-27",37.6979,38.4373,37.5736,38.4249,63500.0],["2017-03-28",38.2695,39.0773,37.8657,39.04,57400.0],["2017-03-29",39.04,40.1398,38.7169,40.1212,58600.0],["2017-03-30",40.202,40.3325,39.5433,40.2641,32100.0],["2017-03-31",40.5872,40.5872,39.7795,40.0777,59500.0],["2017-04-03",40.0901,40.1336,39.7235,39.8913,63900.0],["2017-04-04",39.8105,40.32,39.8105,40.1709,50400.0],["2017-04-05",40.3076,40.6369,40.0156,40.3449,74400.0],["2017-04-06",40.3884,41.0719,40.2455,41.0532,41000.0],["2017-04-07",40.96,41.6249,40.9414,41.5627,60000.0],["2017-04-10",41.6311,42.0101,41.4012,41.8299,71000.0],["2017-04-11",41.8299,42.6377,41.6311,42.5631,79100.0],["2017-04-12",42.4699,42.5942,42.3395,42.5072,49600.0],["2017-04-13",42.4389,42.5631,42.1468,42.1655,42500.0],["2017-04-17",42.2028,42.6812,42.2028,42.6812,37200.0],["2017-04-18",42.5134,43.2218,42.5134,43.1286,35100.0],["2017-04-19",43.2404,43.7313,43.1472,43.2901,42400.0],["2017-04-20",43.2777,43.6008,42.9981,43.5697,61500.0],["2017-04-21",43.4579,43.576,43.1845,43.2963,39400.0],["2017-04-24",43.6567,43.6567,42.0598,42.7061,58200.0],["2017-04-25",42.7247,43.5138,42.7247,43.402,30100.0],["2017-04-26",43.2839,43.9426,43.0105,43.4703,56200.0],["2017-04-27",43.4455,44.3651,43.4393,43.5325,47800.0],["2017-04-28",43.4517,43.5387,43.0478,43.3398,44400.0],["2017-05-01",43.4082,43.8121,43.1658,43.7748,93000.0],["2017-05-02",43.9177,44.042,43.3958,43.576,64400.0],["2017-05-03",43.4641,43.4641,42.7123,43.0229,39900.0],["2017-05-04",42.7744,42.9422,42.2276,42.7371,31300.0],["2017-05-05",42.8179,43.402,42.4699,43.0789,48000.0],["2017-05-08",42.5383,43.1659,42.2711,42.8676,79300.0],["2017-05-09",42.9297,43.0851,42.5445,42.9235,84500.0],["2017-05-10",42.9235,43.8866,42.8987,43.781,34500.0],["2017-05-11",43.6816,44.1103,43.3398,44.0358,34900.0],["2017-05-12",44.0233,44.6695,43.986,44.3651,33800.0],["2017-05-15",44.5391,45.0237,44.4397,44.5639,33800.0],["2017-05-16",44.4583,44.4583,43.8618,44.042,35300.0],["2017-05-17",43.8991,44.7876,43.8991,44.421,60800.0],["2017-05-18",44.5018,44.8125,44.1414,44.4645,53500.0],["2017-05-19",44.3092,44.974,44.2097,44.7068,74800.0],["2017-05-22",44.8,44.887,44.0668,44.769,50400.0],["2017-05-23",44.9927,45.2101,44.682,45.0175,49000.0],["2017-05-24",44.9492,45.5457,44.9492,45.2412,50000.0],["2017-05-25",45.3282,45.4462,44.6758,45.1107,28300.0],["2017-05-26",45.0672,45.0672,44.5018,44.713,40600.0],["2017-05-30",44.6136,44.8994,44.1787,44.2843,30400.0],["2017-05-31",44.2284,44.6198,43.9922,44.5763,36700.0],["2017-06-01",44.4397,45.5457,44.2781,45.5332,50600.0],["2017-06-02",45.7942,46.9624,45.6078,46.4342,65300.0],["2017-06-05",46.3224,46.4591,45.4028,45.4711,31200.0],["2017-06-06",45.5705,45.7134,44.4334,45.0672,37300.0],["2017-06-07",45.1604,45.6513,45.0859,45.6451,43100.0],["2017-06-08",45.6824,46.0676,45.0424,45.9495,24900.0],["2017-06-09",45.9744,47.6956,45.7445,47.2482,85500.0],["2017-06-12",47.2482,47.6894,46.9997,47.6894,47900.0],["2017-06-13",47.6769,47.7391,47.1363,47.4905,40000.0],["2017-06-14",47.7577,47.8447,47.2358,47.6956,31300.0],["2017-06-15",47.2568,48.4163,46.9999,48.034,58300.0],["2017-06-16",47.7018,48.5229,47.5953,48.5229,186400.0],["2017-06-19",48.2722,48.9553,47.7771,48.7234,74700.0],["2017-06-20",48.8174,49.3314,48.2722,48.7673,43200.0],["2017-06-21",48.5855,49.1622,48.4602,49.0055,57000.0],["2017-06-22",49.0055,49.3565,48.6294,49.1058,47200.0],["2017-06-23",49.1872,50.1399,49.1872,49.9393,106000.0],["2017-06-26",50.1399,50.2652,48.9741,49.5883,55200.0],["2017-06-27",49.5507,49.9895,48.5981,48.8425,52000.0],["2017-06-28",48.9929,49.7701,48.8864,49.1245,58900.0],["2017-06-29",48.9428,49.3878,48.4602,49.2562,54700.0],["2017-06-30",49.5946,50.1524,49.1872,49.8516,58500.0],["2017-07-03",49.9707,51.6879,49.8829,51.4999,44500.0],["2017-07-05",51.337,51.337,49.9268,50.1838,50300.0],["2017-07-06",49.8766,50.5473,49.6573,50.3655,93300.0],["2017-07-07",50.4909,51.8572,50.1712,51.5313,48200.0],["2017-07-10",51.4811,51.7882,50.8356,51.0549,61300.0],["2017-07-11",50.9985,51.9136,50.5285,51.5751,73700.0],["2017-07-12",51.8258,52.6469,51.8258,52.4463,56700.0],["2017-07-13",52.2771,52.4902,51.5438,51.8258,70900.0],["2017-07-14",52.1016,52.4024,51.7193,52.0515,76500.0],["2017-07-17",52.1768,52.415,51.5375,52.2207,74000.0],["2017-07-18",52.0953,52.8537,52.0577,52.5027,51800.0],["2017-07-19",52.4902,53.211,52.3022,52.791,58500.0],["2017-07-20",52.9853,52.9853,51.9825,52.064,32400.0],["2017-07-21",52.6343,52.6343,51.7381,52.2834,56300.0],["2017-07-24",52.1956,52.4777,51.7757,51.8384,24600.0],["2017-07-25",51.7945,52.1267,51.4874,52.0515,43500.0],["2017-07-26",52.133,52.2019,51.5689,51.7694,45600.0],["2017-07-27",51.5563,51.6127,48.8174,49.1245,126100.0],["2017-07-28",49.0493,49.2562,47.8209,49.0055,65400.0],["2017-07-31",49.0869,49.0932,47.8334,48.5605,89600.0],["2017-08-01",48.5855,48.5855,47.2443,48.0089,97400.0],["2017-08-02",48.0089,48.3474,47.2568,47.7582,66600.0],["2017-08-03",47.658,47.9337,47.3258,47.8084,48200.0],["2017-08-04",47.8146,48.0904,47.5013,47.6454,33100.0],["2017-08-07",47.5702,47.9776,47.1816,47.4825,45200.0],["2017-08-08",47.4511,47.8084,46.7429,46.8808,55400.0],["2017-08-09",46.7366,47.0563,46.3731,46.5988,54900.0],["2017-08-10",46.3794,47.0061,46.0347,46.5611,43700.0],["2017-08-11",46.2791,47.0438,44.706,46.4358,92800.0],["2017-08-14",46.7868,47.5639,46.5612,47.2004,37000.0],["2017-08-15",47.2882,47.2944,46.4609,46.7554,42700.0],["2017-08-16",46.862,47.4449,46.1099,47.1503,49800.0],["2017-08-17",46.9936,47.1816,46.4358,46.4483,31900.0],["2017-08-18",46.1538,46.9309,45.9845,46.6865,74800.0],["2017-08-21",46.6677,47.5765,46.58,47.213,43200.0],["2017-08-22",47.2255,47.3509,46.4483,47.1754,45200.0],["2017-08-23",46.9623,47.3634,46.5549,46.7993,43100.0],["2017-08-24",46.7931,47.1816,46.5424,46.8495,63500.0],["2017-08-25",47.0813,47.3697,46.5987,46.8244,38900.0],["2017-08-28",46.9874,47.05,46.5173,46.9059,53900.0],["2017-08-29",46.9497,47.0375,46.5925,46.6614,58400.0],["2017-08-30",46.6489,47.4198,46.5674,46.793,41900.0],["2017-08-31",47.0061,47.6204,46.8118,47.4511,60100.0],["2017-09-01",47.4637,47.8961,47.0124,47.5263,30600.0],["2017-09-05",47.4073,47.6768,46.862,47.144,40100.0],["2017-09-06",47.3195,47.7206,46.5925,46.6489,24300.0],["2017-09-07",46.7743,47.144,46.5173,46.8745,23400.0],["2017-09-08",46.7429,47.4323,46.6238,47.0124,34400.0],["2017-09-11",47.0061,47.5514,46.9247,47.3132,32700.0],["2017-09-12",47.3634,47.3634,46.4859,46.7241,42000.0],["2017-09-13",46.7241,46.8119,46.2979,46.3794,50200.0],["2017-09-14",46.2979,46.8557,46.2227,46.7366,60300.0],["2017-09-15",46.8568,47.1793,46.5786,46.9643,130100.0],["2017-09-18",46.8378,47.5081,46.8315,47.0718,57500.0],["2017-09-19",47.154,47.2868,46.743,47.1097,115200.0],["2017-09-20",47.1793,48.0077,46.9706,47.2488,68400.0],["2017-09-21",47.2868,47.4702,46.9706,46.9706,37700.0],["2017-09-22",46.9264,47.1793,46.4584,46.4647,28200.0],["2017-09-25",46.3256,46.9516,45.4783,46.509,60300.0],["2017-09-26",46.4963,46.9137,46.3003,46.3825,42700.0],["2017-09-27",46.4647,47.0655,46.06,46.92,54300.0],["2017-09-28",46.8821,47.9128,46.4521,47.7674,54100.0],["2017-09-29",47.6346,47.9887,47.5903,47.7357,69100.0],["2017-10-02",47.8306,48.3744,47.6093,48.2985,65500.0],["2017-10-03",48.3491,48.4313,47.5777,48.2985,61100.0],["2017-10-04",48.3238,49.0447,48.191,48.9309,39700.0],["2017-10-05",48.8234,49.1079,48.3049,48.6779,36300.0],["2017-10-06",48.5515,48.6906,48.1784,48.6779,43200.0],["2017-10-09",48.6779,48.9309,47.6156,47.8496,55400.0],["2017-10-10",48.0203,48.2796,47.1034,47.6219,34600.0],["2017-10-11",47.5903,48.3871,47.2868,47.7357,32800.0],["2017-10-12",47.6725,48.229,47.6725,48.0077,28100.0],["2017-10-13",48.248,48.4377,47.9065,48.2669,34600.0],["2017-10-16",48.3175,48.659,48.0203,48.2985,67100.0],["2017-10-17",48.2796,48.7854,48.0709,48.3618,23300.0],["2017-10-18",48.3428,49.4431,48.2732,49.1648,25400.0],["2017-10-19",49.0321,49.5063,48.425,49.3166,27500.0],["2017-10-20",49.4937,49.5253,49.07,49.3356,33400.0],["2017-10-23",49.519,49.7087,48.444,48.7728,39300.0],["2017-10-24",48.6906,48.855,47.9634,48.033,46400.0],["2017-10-25",47.9571,48.6147,46.958,47.6725,44500.0],["2017-10-26",47.6093,47.8369,46.0284,46.2561,50800.0],["2017-10-27",46.1612,47.4196,45.4783,47.2994,45900.0],["2017-10-30",47.1729,47.1729,45.7375,45.9399,33900.0],["2017-10-31",46.1802,46.8694,45.9336,46.294,58100.0],["2017-11-01",46.4774,46.6481,45.8703,46.313,28100.0],["2017-11-02",46.2055,47.0149,46.2055,46.5849,34500.0],["2017-11-03",46.3572,46.8884,46.3572,46.5659,27100.0],["2017-11-06",46.4331,47.0971,46.4331,46.8947,27400.0],["2017-11-07",46.9327,47.9444,46.8378,47.6725,36800.0],["2017-11-08",47.4385,47.7863,46.6418,47.3437,36500.0],["2017-11-09",46.958,47.8306,46.958,47.4891,20100.0],["2017-11-10",47.4196,48.248,47.4196,47.6093,29400.0],["2017-11-13",47.7104,48.3428,47.0465,47.135,42400.0],["2017-11-14",46.92,47.4006,46.6734,46.9832,45500.0],["2017-11-15",46.7999,46.9137,45.4467,45.6174,62900.0],["2017-11-16",45.6047,47.0908,45.5984,46.3193,43500.0],["2017-11-17",46.117,46.6987,45.8197,46.3383,46000.0],["2017-11-20",46.313,47.0971,46.2181,47.0212,28100.0],["2017-11-21",47.2236,48.5768,47.2236,48.5578,49800.0],["2017-11-22",48.5515,48.5515,47.0528,47.0528,32800.0],["2017-11-24",47.0781,47.7358,46.8252,47.565,16900.0],["2017-11-27",47.5334,47.5334,46.9769,47.0149,26700.0],["2017-11-28",47.1666,47.2868,46.5659,47.2678,25500.0],["2017-11-29",47.135,47.7104,46.6924,47.6219,32600.0],["2017-11-30",47.6851,47.7231,47.0212,47.3373,49800.0],["2017-12-01",47.4701,47.4701,45.9272,46.9832,33300.0],["2017-12-04",47.1097,47.4069,46.4078,46.6797,26500.0],["2017-12-05",46.6861,46.6861,45.668,45.8324,25800.0],["2017-12-06",45.649,45.845,45.3834,45.687,21700.0],["2017-12-07",46.6481,46.8505,45.8324,46.6481,41500.0],["2017-12-08",46.7619,47.35,46.1422,46.3509,31800.0],["2017-12-11",46.4458,46.5659,45.9209,46.1739,32800.0],["2017-12-12",46.3256,47.2931,46.2687,46.5216,30800.0],["2017-12-13",46.6355,48.6716,46.6355,48.5009,53400.0],["2017-12-14",48.3871,48.9941,47.9128,48.3302,43800.0],["2017-12-15",48.3142,49.4816,48.059,49.0988,172700.0],["2017-12-18",49.3795,49.6219,48.6459,48.9776,40800.0],["2017-12-19",48.9393,49.6347,47.2107,47.4913,40500.0],["2017-12-20",47.4212,47.9634,46.6302,46.745,48500.0],["2017-12-21",46.745,46.8853,46.2793,46.7259,35400.0],["2017-12-22",46.796,47.2043,46.3112,46.981,22700.0],["2017-12-26",47.1277,47.5168,46.5026,46.509,45200.0],["2017-12-27",46.6365,47.5168,46.3367,47.2872,29200.0],["2017-12-28",47.3382,47.9761,47.1341,47.8741,26400.0],["2017-12-29",48.1228,48.2823,47.7465,47.9123,37100.0],["2018-01-02",48.1165,48.1165,46.7769,47.0575,38900.0],["2018-01-03",47.0767,47.0767,45.9157,45.9795,30000.0],["2018-01-04",45.9349,46.1709,44.8632,44.9589,27500.0],["2018-01-05",44.8951,45.3416,44.3401,44.8504,35000.0],["2018-01-08",44.7866,44.9589,44.1615,44.506,29800.0],["2018-01-09",44.5506,44.5506,43.211,43.5683,49000.0],["2018-01-10",43.3641,43.3641,42.0565,42.8474,47800.0],["2018-01-11",42.7199,44.1679,41.9034,43.3641,45900.0],["2018-01-12",43.4024,43.4024,42.554,42.9367,33900.0],["2018-01-16",42.9367,44.3911,42.8985,42.9304,53300.0],["2018-01-17",43.1664,43.6512,42.4519,43.1919,54600.0],["2018-01-18",43.2366,43.2366,42.5157,42.6433,39100.0],["2018-01-19",42.4838,43.2621,42.2989,43.2047,43900.0],["2018-01-22",43.1281,43.53,42.9112,43.211,49300.0],["2018-01-23",43.294,44.1743,42.6752,43.8362,23300.0],["2018-01-24",43.7405,44.506,43.2366,43.3833,31800.0],["2018-01-25",43.5172,43.6767,42.8857,43.4917,38100.0],["2018-01-26",43.4407,43.6958,42.7518,43.1919,24700.0],["2018-01-29",42.8666,42.9942,42.2542,42.2989,22300.0],["2018-01-30",42.1011,42.4711,41.1825,41.9735,68100.0],["2018-01-31",42.0373,42.7199,41.7439,42.452,63000.0],["2018-02-01",42.3945,42.4966,41.661,41.7566,45300.0],["2018-02-02",41.4632,41.527,40.2512,40.7934,72300.0],["2018-02-05",40.6148,41.4313,38.733,38.8925,53400.0],["2018-02-06",38.2737,39.5942,37.7507,39.2561,70800.0],["2018-02-07",39.1477,39.7728,38.3311,38.6246,70500.0],["2018-02-08",38.4842,38.918,37.5146,37.5338,66500.0],["2018-02-09",37.942,39.4411,37.6932,39.1285,38600.0],["2018-02-12",39.3263,39.3263,36.3728,38.178,83500.0],["2018-02-13",37.9739,38.6565,37.572,38.4396,32800.0],["2018-02-14",38.0249,38.076,36.6407,36.8895,64300.0],["2018-02-15",37.049,37.3424,36.6407,37.0426,60800.0],["2018-02-16",37.151,38.1844,37.0617,37.9548,68700.0],["2018-02-20",37.7698,37.9165,36.4111,36.5705,40400.0],["2018-02-21",36.5961,37.1064,35.9901,36.1559,69700.0],["2018-02-22",36.2899,37.4445,36.0921,37.0936,44700.0],["2018-02-23",37.336,37.5146,36.6152,37.4317,48100.0],["2018-02-26",37.4891,37.4891,36.7428,37.0362,41600.0],["2018-02-27",36.9086,37.0171,36.0666,36.0985,64300.0],["2018-02-28",36.3218,37.0362,35.2437,35.3139,86900.0],["2018-03-01",35.0587,36.3537,33.8085,36.0985,58800.0],["2018-03-02",35.7222,36.6407,35.1289,36.3601,42300.0],["2018-03-05",36.5578,37.5976,35.9454,36.9979,78800.0],["2018-03-06",37.151,37.7889,36.4111,37.5593,59200.0],["2018-03-07",37.3743,38.5544,37.3743,38.4396,45000.0],["2018-03-08",38.5991,38.9053,37.5593,38.0441,39300.0],["2018-03-09",38.2355,38.4141,37.2914,38.3949,33900.0],["2018-03-12",38.2992,39.0009,38.178,38.6692,44000.0],["2018-03-13",38.918,38.9371,38.261,38.5225,37300.0],["2018-03-14",38.6246,38.8861,38.0632,38.3949,38700.0],["2018-03-15",38.5161,38.5161,37.285,38.312,34800.0],["2018-03-16",38.261,39.1157,37.4891,38.9435,149600.0],["2018-03-19",38.8096,39.3263,37.9356,39.0328,43700.0],["2018-03-20",39.0456,39.0456,38.261,38.5416,38400.0],["2018-03-21",38.6118,38.6692,37.7953,38.1398,27900.0],["2018-03-22",37.8655,39.0328,37.6486,38.0313,35800.0],["2018-03-23",38.0023,38.0668,37.1185,37.1314,46000.0],["2018-03-26",37.5314,37.5314,36.5896,37.4733,35600.0],["2018-03-27",37.1701,38.2668,36.4025,37.7314,84100.0],["2018-03-28",37.8733,39.286,37.8733,39.1764,44600.0],["2018-03-29",39.3441,39.8795,38.5764,38.77,55800.0],["2018-04-02",38.77,39.0151,37.183,37.4475,54800.0],["2018-04-03",37.7056,38.8603,37.5636,38.3764,48200.0],["2018-04-04",38.0862,39.2538,38.0862,38.8667,41000.0],["2018-04-05",38.9957,39.1506,37.9184,38.957,32000.0],["2018-04-06",38.6538,39.3118,38.4539,38.6538,42500.0],["2018-04-09",38.8796,39.1248,38.3119,38.8925,31200.0],["2018-04-10",39.2409,39.3505,38.2668,38.5377,32000.0],["2018-04-11",38.3507,39.0022,38.2603,38.4152,17000.0],["2018-04-12",38.4152,38.4152,37.4927,37.6927,22100.0],["2018-04-13",37.8023,38.2603,36.9895,38.1184,42600.0],["2018-04-16",38.1894,38.5571,37.5056,38.5248,21300.0],["2018-04-17",38.6925,39.557,38.5764,39.415,34900.0],["2018-04-18",39.4022,40.1118,39.1635,39.7505,40600.0],["2018-04-19",39.5892,39.5892,38.4023,38.8667,24800.0],["2018-04-20",38.7893,38.9893,38.1765,38.5958,23300.0],["2018-04-23",38.7829,38.8345,37.7959,38.3764,16200.0],["2018-04-24",38.5313,38.8409,38.1184,38.3119,28000.0],["2018-04-25",38.2474,38.7442,37.9571,38.2539,12600.0],["2018-04-26",38.4087,38.9635,38.3313,38.899,17200.0],["2018-04-27",39.0215,39.8537,38.7506,39.815,30100.0],["2018-04-30",39.8795,39.8795,38.5635,38.6603,48900.0],["2018-05-01",38.5764,39.4215,38.1055,39.0086,38800.0],["2018-05-02",38.9957,39.7376,38.6087,39.2409,45000.0],["2018-05-03",39.1957,39.8795,38.9699,39.2989,41700.0],["2018-05-04",39.2667,40.2924,39.2667,39.7763,29500.0],["2018-05-07",40.0021,40.1763,39.5376,40.0924,20800.0],["2018-05-08",40.0795,40.1763,39.6215,39.9118,36800.0],["2018-05-09",39.9956,40.4278,39.8537,40.0859,32900.0],["2018-05-10",40.1053,40.4601,40.1053,40.1311,25800.0],["2018-05-11",40.2666,40.5569,39.7441,39.9247,26800.0],["2018-05-14",39.815,39.8344,38.9893,39.1119,25900.0],["2018-05-15",38.9054,38.9054,37.8926,37.8926,60900.0],["2018-05-16",38.0604,38.2152,37.4153,37.6604,40300.0],["2018-05-17",37.6024,37.8733,37.4153,37.4862,62100.0],["2018-05-18",37.7185,38.17,37.5701,38.0668,56600.0],["2018-05-21",38.2087,39.4731,37.783,38.9893,53200.0],["2018-05-22",39.1699,39.3505,38.7377,38.9377,39300.0],["2018-05-23",38.957,39.7698,38.7248,39.5634,26200.0],["2018-05-24",39.5699,39.7634,39.0345,39.4796,28700.0],["2018-05-25",39.4796,39.4796,39.0667,39.4409,18500.0],["2018-05-29",39.2022,39.9118,39.157,39.7763,35300.0],["2018-05-30",39.9376,40.9181,39.7763,40.5504,28900.0],["2018-05-31",40.3956,40.3956,39.6924,40.1053,43000.0],["2018-06-01",40.1247,40.6343,39.9763,40.1892,35000.0],["2018-06-04",40.2408,40.931,39.9505,40.7762,34200.0],["2018-06-05",40.8472,41.131,40.4537,40.6472,47500.0],["2018-06-06",40.5569,40.9826,40.3569,40.731,28400.0],["2018-06-07",40.7504,41.0923,40.4601,40.6472,37700.0],["2018-06-08",40.7246,41.2729,40.215,40.6665,20600.0],["2018-06-11",40.5117,40.8278,40.1117,40.4923,31000.0],["2018-06-12",40.4859,40.8988,40.2666,40.5182,29300.0],["2018-06-13",40.6149,41.2213,39.5118,39.8473,32500.0],["2018-06-14",39.9698,40.8536,39.7182,40.8342,34200.0],["2018-06-15",40.7762,41.8535,40.5762,41.5438,84200.0],["2018-06-18",41.3439,41.8664,41.0536,41.5051,33700.0],["2018-06-19",41.389,41.9309,41.1568,41.6148,46800.0],["2018-06-20",41.7438,42.9243,41.7438,42.8921,37800.0],["2018-06-21",42.8921,43.3695,42.447,43.0663,38300.0],["2018-06-22",43.2878,43.6136,42.8382,43.0532,66300.0],["2018-06-25",43.0272,43.3334,42.545,42.8186,36100.0],["2018-06-26",43.0141,43.1575,42.4277,42.7079,40500.0],["2018-06-27",42.7926,43.1314,42.1996,42.3299,31000.0],["2018-06-28",42.3169,42.4016,41.8282,42.2713,25700.0],["2018-06-29",42.3625,42.3625,41.4893,41.6913,51500.0],["2018-07-02",41.6066,42.2778,40.9745,42.2322,32400.0],["2018-07-03",42.4798,43.2683,42.2322,43.0858,21200.0],["2018-07-05",43.1836,43.555,42.7405,43.5094,31000.0],["2018-07-06",43.5485,44.4021,43.5485,44.3826,28300.0],["2018-07-09",44.35,44.35,42.8577,43.3204,22400.0],["2018-07-10",43.3334,43.7505,42.8643,43.3465,55300.0],["2018-07-11",43.2943,43.6332,42.949,43.2683,21200.0],["2018-07-12",43.1966,43.4768,42.5906,43.177,23900.0],["2018-07-13",43.2031,43.2683,42.6883,42.8056,11300.0],["2018-07-16",42.747,42.9816,42.2582,42.7144,19800.0],["2018-07-17",42.6818,42.9816,41.4437,41.561,39600.0],["2018-07-18",41.561,41.8217,40.8833,41.4502,29500.0],["2018-07-19",41.3981,42.356,41.3981,42.1149,20500.0],["2018-07-20",42.154,42.5841,41.4437,42.2713,26000.0],["2018-07-23",42.2713,42.3886,41.5805,42.0171,15100.0],["2018-07-24",41.978,42.0041,41.4046,41.6718,38100.0],["2018-07-25",41.5349,42.343,41.5284,42.0171,21100.0],["2018-07-26",42.0236,43.0728,41.9389,42.6166,43200.0],["2018-07-27",42.3104,42.9881,41.3264,42.369,38300.0],["2018-07-30",42.3364,43.0076,41.9976,42.8382,21700.0],["2018-07-31",42.8382,44.2066,42.8382,43.8613,43300.0],["2018-08-01",43.7635,43.7635,42.545,43.5615,28400.0],["2018-08-02",43.5289,44.2848,43.2683,44.2262,27400.0],["2018-08-03",44.1936,44.767,43.8417,44.2457,26300.0],["2018-08-06",44.161,44.9625,44.161,44.767,19600.0],["2018-08-07",44.754,45.2818,44.4738,45.0146,51100.0],["2018-08-08",45.0472,45.2688,44.4152,44.4933,22000.0],["2018-08-09",44.7149,44.9821,44.4152,44.9299,17700.0],["2018-08-10",44.8257,45.2166,44.5194,44.9495,14400.0],["2018-08-13",44.9625,45.5555,44.4282,45.347,26100.0],["2018-08-14",45.4447,46.5069,44.7084,46.0247,37000.0],["2018-08-15",45.8683,47.0412,45.6272,46.9044,34100.0],["2018-08-16",47.0542,47.3214,46.3114,47.2953,26200.0],["2018-08-17",47.2953,48.4031,47.1455,48.1099,45500.0],["2018-08-20",48.3575,49.1786,47.5951,47.758,60500.0],["2018-08-21",47.758,48.7354,47.367,48.0252,31200.0],["2018-08-22",48.2858,48.4357,47.6212,48.2011,19700.0],["2018-08-23",48.0512,48.4813,48.0512,48.2141,10000.0],["2018-08-24",48.2337,48.8137,48.1425,48.553,21800.0],["2018-08-27",48.4422,48.9831,48.2337,48.3836,23400.0],["2018-08-28",48.364,49.5044,47.8427,49.3284,21600.0],["2018-08-29",49.3349,49.7846,48.9309,49.3349,36600.0],["2018-08-30",49.3089,49.7715,48.6247,49.563,14600.0],["2018-08-31",49.4327,49.7976,49.3806,49.6868,24800.0],["2018-09-04",49.55,50.1365,48.8984,49.1395,27500.0],["2018-09-05",49.2111,49.9866,48.5204,49.7455,15900.0],["2018-09-06",49.7846,49.8563,49.3284,49.5891,15400.0],["2018-09-07",49.6086,49.6086,48.7094,49.1395,22800.0],["2018-09-10",49.3871,49.5239,48.6051,48.781,26800.0],["2018-09-11",48.6507,49.159,48.4096,48.9179,22800.0],["2018-09-12",48.8462,49.159,48.5465,48.9831,19500.0],["2018-09-13",49.1916,50.156,48.8202,49.6217,30900.0],["2018-09-14",49.694,50.049,49.2009,49.7992,23500.0],["2018-09-17",49.7203,50.141,49.1417,49.2404,31100.0],["2018-09-18",49.2206,49.3521,48.0044,48.4712,19300.0],["2018-09-19",48.4186,48.7604,46.8408,47.0512,40100.0],["2018-09-20",47.0512,47.8072,46.4792,47.5245,25800.0],["2018-09-21",47.4259,48.0702,46.8211,47.6757,132000.0],["2018-09-24",47.5837,47.7743,46.3543,46.5713,20300.0],["2018-09-25",46.6764,47.1498,46.0519,46.9789,14300.0],["2018-09-26",47.1301,47.702,46.3083,46.6501,24200.0],["2018-09-27",46.8211,47.61,46.545,47.3799,18200.0],["2018-09-28",47.4391,49.0366,47.4193,48.9182,52900.0],["2018-10-01",49.1681,49.1681,48.057,48.0767,21900.0],["2018-10-02",48.1162,48.1162,47.0775,47.1564,11400.0],["2018-10-03",47.1695,47.7152,46.5515,46.8014,20100.0],["2018-10-04",46.5976,46.7291,45.9599,45.9599,18700.0],["2018-10-05",45.9401,46.2097,45.5654,45.6246,16200.0],["2018-10-08",45.5128,47.0972,45.1973,46.6567,31100.0],["2018-10-09",46.5581,48.6487,46.3412,48.4449,42200.0],["2018-10-10",48.2871,48.9117,47.6757,47.8335,34100.0],["2018-10-11",47.7743,47.8269,45.8941,46.1242,29400.0],["2018-10-12",46.7816,47.1498,44.5464,44.6976,32900.0],["2018-10-15",44.4215,45.5851,44.4215,44.8883,25700.0],["2018-10-16",45.0724,47.2353,44.8423,47.1366,35300.0],["2018-10-17",47.1761,47.3602,46.2097,46.6107,21500.0],["2018-10-18",46.4201,47.4456,45.8875,46.6896,17800.0],["2018-10-19",46.6173,47.1695,46.0585,46.5055,29400.0],["2018-10-22",46.637,47.2615,46.328,46.5647,20800.0],["2018-10-23",46.0914,46.8211,45.9138,46.5976,16300.0],["2018-10-24",46.6173,47.2878,46.2031,46.683,14100.0],["2018-10-25",46.8408,48.1754,46.6633,47.4785,40600.0],["2018-10-26",46.992,46.992,43.7575,44.1323,42700.0],["2018-10-29",44.7371,44.7634,43.3631,44.2637,26600.0],["2018-10-30",44.1783,44.2703,43.3105,43.6655,28800.0],["2018-10-31",43.9745,44.5267,41.9628,42.1403,40500.0],["2018-11-01",42.3046,42.6925,41.9299,42.4756,39500.0],["2018-11-02",42.515,43.705,42.4033,42.9358,30000.0],["2018-11-05",43.0804,43.9482,43.0804,43.3631,37200.0],["2018-11-06",43.3894,43.6721,42.9949,43.3171,16900.0],["2018-11-07",43.5997,44.4347,43.5997,44.1323,26600.0],["2018-11-08",43.9745,44.4873,43.179,44.0994,36500.0],["2018-11-09",43.8496,44.1454,43.0344,44.0468,25700.0],["2018-11-12",44.0797,44.7108,43.3236,43.442,47500.0],["2018-11-13",43.5406,43.935,42.5084,42.9292,66200.0],["2018-11-14",43.1922,43.3302,42.2981,42.5742,50100.0],["2018-11-15",42.4427,43.8101,42.2455,43.797,54400.0],["2018-11-16",43.5932,46.4661,43.5011,45.8613,251300.0],["2018-11-19",45.526,45.5654,44.7174,45.3748,20200.0],["2018-11-20",44.9277,45.4734,44.6516,44.7305,39400.0],["2018-11-21",44.6187,44.7831,43.6458,43.9548,21300.0],["2018-11-23",43.7575,44.599,42.7648,44.5464,16800.0],["2018-11-26",44.7765,45.6772,43.7772,44.2769,28000.0],["2018-11-27",44.1849,44.8028,43.7378,43.9219,26800.0],["2018-11-28",44.0928,45.3748,43.5866,44.9803,23900.0],["2018-11-29",44.9212,45.8876,44.9212,44.9803,27300.0],["2018-11-30",44.9146,46.7553,44.5398,46.1571,49400.0],["2018-12-03",46.6107,46.8014,45.5589,46.6633,31100.0],["2018-12-04",46.6304,46.8803,44.1388,44.3952,45900.0],["2018-12-06",44.1651,46.7225,43.8299,46.5581,38600.0],["2018-12-07",46.7027,47.0972,46.1439,46.3938,20700.0],["2018-12-10",46.7488,46.8474,45.7363,46.4266,23900.0],["2018-12-11",46.6633,46.7554,46.019,46.3675,18600.0],["2018-12-12",46.7225,47.3141,45.1447,45.171,50300.0],["2018-12-13",45.3288,45.9862,45.0132,45.2038,33900.0],["2018-12-14",44.9606,45.6969,44.9606,45.0921,34000.0],["2018-12-17",45.0198,45.0198,41.8707,41.8707,51300.0],["2018-12-18",42.6316,43.6747,42.4056,43.09,30300.0],["2018-12-19",43.1698,43.1698,41.5485,41.8209,26300.0],["2018-12-20",41.6149,41.6149,40.4986,40.9305,35000.0],["2018-12-21",40.9239,41.6548,39.7079,40.1598,219400.0],["2018-12-24",40.1664,40.5784,39.0036,39.5418,15900.0],["2018-12-26",39.8408,41.4621,39.8408,41.1432,22700.0],["2018-12-27",40.5584,41.9472,40.1398,41.4687,33400.0],["2018-12-28",41.5618,41.5618,40.2661,40.997,33300.0],["2018-12-31",41.3558,41.4488,40.1,40.7777,27000.0],["2019-01-02",40.1598,40.8176,39.8475,40.3259,35200.0],["2019-01-03",40.3923,40.6382,39.4554,40.0269,21300.0],["2019-01-04",40.3923,41.6016,40.1133,41.3957,26300.0],["2019-01-07",41.3757,42.605,41.3359,42.3923,43900.0],["2019-01-08",42.7379,43.801,41.8475,43.7943,31300.0],["2019-01-09",43.9937,44.3857,43.2163,43.9605,27700.0],["2019-01-10",43.7678,45.3027,43.7678,44.4189,22600.0],["2019-01-11",44.2927,44.5385,43.2761,44.4256,27200.0],["2019-01-14",44.3193,44.3193,42.5784,42.7711,20700.0],["2019-01-15",42.8641,43.9139,42.5983,43.3957,22100.0],["2019-01-16",43.296,44.1731,43.296,44.0867,19700.0],["2019-01-17",43.8475,44.7711,43.3359,44.2794,46600.0],["2019-01-18",44.4256,44.7711,43.9937,44.0136,19700.0],["2019-01-22",43.7412,44.7844,43.5086,44.007,18400.0],["2019-01-23",44.1332,44.1332,43.1698,43.7545,13600.0],["2019-01-24",43.7744,44.5319,43.5219,44.2595,15200.0],["2019-01-25",44.4787,45.0302,43.8608,44.7645,24400.0],["2019-01-28",44.4522,45.1366,44.2927,44.9173,20500.0],["2019-01-29",44.8841,45.4289,44.8376,45.1233,25300.0],["2019-01-30",45.0568,45.7213,44.8176,45.4023,27600.0],["2019-01-31",45.3293,46.4987,45.0369,46.3259,40500.0],["2019-02-01",46.3259,46.3259,45.0169,46.2794,21900.0],["2019-02-04",46.2196,47.3891,45.688,47.3891,65400.0],["2019-02-05",47.4023,47.8409,46.3857,47.8409,14900.0],["2019-02-06",47.8542,48.2728,47.4156,47.8675,16900.0],["2019-02-07",47.6681,48.9638,47.2761,48.8974,30500.0],["2019-02-08",48.7379,49.1432,48.2861,48.7844,18600.0],["2019-02-11",48.8774,49.5552,48.2595,49.2961,15900.0],["2019-02-12",49.2961,49.2961,48.6781,48.8176,15800.0],["2019-02-13",48.7379,49.5419,48.7379,49.1764,25800.0],["2019-02-14",49.2695,50.6582,49.1964,50.0934,40500.0],["2019-02-15",50.4522,50.6516,50.1532,50.4589,27800.0],["2019-02-19",50.2329,50.4854,49.8741,50.4256,36700.0],["2019-02-20",50.4854,50.4854,49.4954,50.1532,31500.0],["2019-02-21",50.0137,50.1731,49.6681,50.007,15300.0],["2019-02-22",50.0602,51.0967,50.0602,50.8974,20400.0],["2019-02-25",50.9638,50.9638,50.2861,50.326,32300.0],["2019-02-26",50.5319,50.5319,50.0402,50.0469,16400.0],["2019-02-27",49.3824,49.914,48.5319,49.7811,24800.0],["2019-02-28",49.8077,50.2728,49.296,49.4821,38400.0],["2019-03-01",49.6814,50.2396,49.0037,49.914,24700.0],["2019-03-04",50.0535,50.4987,49.5618,49.7479,48800.0],["2019-03-05",49.7213,50.1333,49.1831,49.8941,16400.0],["2019-03-06",49.9539,49.9738,48.4522,48.8575,35000.0],["2019-03-07",48.8841,49.4024,48.2661,48.2661,30000.0],["2019-03-08",48.0801,48.4323,47.801,47.9937,17200.0],["2019-03-11",48.3725,49.4356,48.2396,49.2961,20100.0],["2019-03-12",49.2695,49.8675,48.7844,49.6017,28800.0],["2019-03-13",49.5419,50.027,49.5419,49.6681,21000.0],["2019-03-14",49.7213,49.7545,48.8176,49.4688,18900.0],["2019-03-15",49.5685,50.326,49.0369,49.3824,106100.0],["2019-03-18",49.1779,49.6339,48.7555,48.9566,35700.0],["2019-03-19",48.7488,49.0505,48.333,48.6012,16200.0],["2019-03-20",48.4403,49.6071,47.9642,48.8628,30600.0],["2019-03-21",49.1645,50.7001,49.1578,50.11,35500.0],["2019-03-22",49.9356,50.6531,48.2257,48.2928,28800.0],["2019-03-25",48.2257,49.1578,47.2937,48.9969,22900.0],["2019-03-26",48.9566,49.9289,48.7957,49.7077,37000.0],["2019-03-27",49.7076,50.4587,49.0572,49.996,26400.0],["2019-03-28",50.1636,51.0823,50.0899,50.7202,28300.0],["2019-03-29",50.8945,51.2633,50.4251,50.7671,54300.0],["2019-04-01",50.8878,50.8878,48.9231,49.7211,44200.0],["2019-04-02",49.8015,51.8065,49.0237,51.6589,51700.0],["2019-04-03",51.6522,51.9674,51.0554,51.9339,31200.0],["2019-04-04",51.9339,52.6849,51.6657,52.524,30300.0],["2019-04-05",52.5239,54.207,52.477,53.9254,84000.0],["2019-04-08",54.093,54.2204,52.7117,53.3956,33800.0],["2019-04-09",53.0067,53.6773,52.5441,52.6178,38600.0],["2019-04-10",52.7385,55.0653,52.7385,54.9781,65500.0],["2019-04-11",54.9916,54.9916,53.2347,53.4426,37000.0],["2019-04-12",53.2884,53.6169,52.4435,53.5767,21500.0],["2019-04-15",53.4828,53.5968,52.9061,53.2347,24500.0],["2019-04-16",53.2414,53.3822,51.4846,52.3563,26800.0],["2019-04-17",52.705,52.705,50.8878,51.6858,35200.0],["2019-04-18",51.6321,52.8056,51.0957,52.2155,26200.0],["2019-04-22",51.954,52.2222,49.2114,50.2307,44900.0],["2019-04-23",50.3514,52.8123,50.0832,51.7528,34200.0],["2019-04-24",51.6925,53.0,51.6925,52.6647,15900.0],["2019-04-25",52.4301,52.7586,51.3974,51.8936,26000.0],["2019-04-26",51.8467,53.2749,51.8467,53.0067,32200.0],["2019-04-29",52.8659,54.1266,52.3764,53.8516,71100.0],["2019-04-30",54.2137,55.1324,53.5901,54.3277,65500.0],["2019-05-01",54.3746,54.8574,53.5029,53.8248,95400.0],["2019-05-02",53.6505,54.5959,53.5231,53.7712,27400.0],["2019-05-03",53.8315,55.9236,53.8315,55.87,34700.0],["2019-05-06",55.4207,57.0568,55.4073,56.5673,65800.0],["2019-05-07",56.1516,56.2455,53.9924,55.1659,39800.0],["2019-05-08",55.3939,56.1985,55.1324,55.4475,49500.0],["2019-05-09",55.2799,56.4265,54.8574,55.8566,26800.0],["2019-05-10",55.7761,56.9093,55.1324,56.802,36000.0],["2019-05-13",55.9705,56.6478,55.7895,56.3326,35600.0],["2019-05-14",55.8566,56.4332,55.4811,56.279,30600.0],["2019-05-15",55.8767,56.8959,55.8566,56.2186,30800.0],["2019-05-16",56.1784,57.3116,55.9638,56.2991,38900.0],["2019-05-17",56.1918,56.7551,55.6353,55.8431,26500.0],["2019-05-20",55.4609,56.3528,55.3067,55.5414,29200.0],["2019-05-21",55.7291,56.5942,55.7291,56.2924,28100.0],["2019-05-22",56.051,56.5942,55.6554,56.5942,26600.0],["2019-05-23",56.0778,56.2321,54.8172,55.414,32400.0],["2019-05-24",55.7426,56.3997,55.5481,56.051,33700.0],["2019-05-28",56.2522,56.7953,55.2061,55.2397,69800.0],["2019-05-29",54.6965,55.5012,54.0059,54.8642,29000.0],["2019-05-30",55.3402,55.8364,54.73,55.0251,40500.0],["2019-05-31",54.4685,56.0577,53.8047,54.9647,65300.0],["2019-06-03",54.9647,55.7761,53.8248,54.7367,56500.0],["2019-06-04",55.0184,55.3201,53.8852,54.435,53000.0],["2019-06-05",54.7636,56.0242,54.7032,55.937,49200.0],["2019-06-06",55.9303,56.2053,54.8843,55.8096,48400.0],["2019-06-07",56.3394,56.8624,55.7895,55.9169,39600.0],["2019-06-10",55.8364,56.0309,54.8574,55.1994,33200.0],["2019-06-11",55.1793,55.4073,53.57,55.2866,58600.0],["2019-06-12",55.2799,56.5942,55.0184,56.4869,33100.0],["2019-06-13",56.7618,57.8146,56.393,57.6335,43700.0],["2019-06-14",57.5463,60.1749,57.5463,59.1154,53900.0],["2019-06-17",58.9947,59.7457,58.1431,59.0752,84400.0],["2019-06-18",59.3434,60.2553,58.2974,59.102,75800.0],["2019-06-19",58.9947,60.2755,58.3376,60.0005,68900.0],["2019-06-20",60.3157,61.3752,60.1145,61.288,106000.0],["2019-06-21",60.8016,60.8016,58.4844,58.4844,161500.0],["2019-06-24",58.8492,58.8492,57.0454,57.9304,156900.0],["2019-06-25",58.0182,58.9235,57.5859,57.8426,142800.0],["2019-06-26",57.8223,57.9439,55.1808,55.2754,98700.0],["2019-06-27",55.4308,56.7752,55.343,56.7346,103400.0],["2019-06-28",56.8562,58.4641,56.7684,57.3764,158100.0],["2019-07-01",58.0993,58.0993,56.2009,57.221,81300.0],["2019-07-02",57.2954,58.3763,57.2954,58.3763,45800.0],["2019-07-03",58.7411,60.126,58.7411,59.6058,52700.0],["2019-07-05",58.8965,60.1193,58.3222,59.8963,61200.0],["2019-07-08",59.7477,61.4028,59.6869,60.8083,66500.0],["2019-07-09",60.6394,61.2069,60.2949,60.8083,83300.0],["2019-07-10",61.1394,61.9433,60.3827,61.4636,108500.0],["2019-07-11",62.2405,62.2405,59.9774,60.2746,81500.0],["2019-07-12",60.3354,61.1934,59.7612,60.0179,60500.0],["2019-07-15",60.0314,60.6462,59.2815,59.4437,68800.0],["2019-07-16",59.3356,60.457,58.91,59.6936,69900.0],["2019-07-17",59.6396,60.349,59.0316,60.0247,56000.0],["2019-07-18",59.8895,61.4298,59.876,60.9232,65900.0],["2019-07-19",60.6462,61.8487,59.4302,59.4504,75300.0],["2019-07-22",59.5518,59.9571,59.0451,59.7409,60800.0],["2019-07-23",59.8828,60.6259,59.2275,60.6192,44800.0],["2019-07-24",60.4165,61.3691,59.2342,61.288,44100.0],["2019-07-25",61.0651,61.5244,60.2746,60.3219,52200.0],["2019-07-26",60.3219,62.3757,59.8625,61.6798,114500.0],["2019-07-29",61.5717,62.1527,61.0988,61.3083,46500.0],["2019-07-30",60.9907,63.0107,60.9907,62.7405,99900.0],["2019-07-31",62.7675,63.8889,62.0717,62.2608,80600.0],["2019-08-01",62.3554,63.0985,61.9501,62.3622,34900.0],["2019-08-02",61.8893,62.423,61.5853,62.0649,35600.0],["2019-08-05",61.3218,61.7068,58.5654,60.1057,142000.0],["2019-08-06",60.3151,61.2272,60.0719,60.7881,55400.0],["2019-08-07",60.5178,62.3284,59.9909,61.4839,57900.0],["2019-08-08",61.7744,63.6322,61.5515,63.2877,73700.0],["2019-08-09",63.1458,63.3823,61.9771,63.1391,63700.0],["2019-08-12",62.8688,63.0918,62.2338,62.9026,96000.0],["2019-08-13",63.031,63.6255,62.3621,63.5714,91400.0],["2019-08-14",62.9837,63.9025,62.2743,63.362,100000.0],["2019-08-15",63.4566,64.551,63.3822,64.1389,109200.0],["2019-08-16",64.274,65.3752,64.274,65.0915,69100.0],["2019-08-19",65.4833,65.7873,64.4497,65.5846,62400.0],["2019-08-20",65.5576,65.7873,64.3483,64.551,71200.0],["2019-08-21",64.9496,65.4022,64.5848,65.3482,65900.0],["2019-08-22",65.4698,65.6927,64.3078,65.3752,51100.0],["2019-08-23",65.2401,66.0981,63.6795,63.7065,82600.0],["2019-08-26",64.3348,64.7131,63.8214,64.6726,48300.0],["2019-08-27",64.9901,66.1454,64.2132,64.2132,83700.0],["2019-08-28",64.1456,65.1252,63.916,64.855,31800.0],["2019-08-29",65.5509,66.1927,65.0037,65.5509,33000.0],["2019-08-30",65.5914,65.6522,64.9158,65.3212,35200.0],["2019-09-03",64.9091,66.5507,64.7942,65.4901,72800.0],["2019-09-04",65.6657,66.0035,64.7267,65.3279,79400.0],["2019-09-05",65.49,65.99,64.1794,64.9496,67700.0],["2019-09-06",65.2603,65.3684,64.2673,65.1658,32100.0],["2019-09-09",65.0644,65.4022,64.22,65.1793,39600.0],["2019-09-10",64.9361,64.9699,63.916,64.6118,49800.0],["2019-09-11",64.524,66.598,64.2943,66.1791,64700.0],["2019-09-12",66.7128,67.2601,65.6995,66.9425,44300.0],["2019-09-13",67.1398,68.1261,66.2011,66.446,58400.0],["2019-09-16",66.1194,67.4255,65.0855,67.3847,50400.0],["2019-09-17",67.4119,68.854,67.4119,68.7248,46800.0],["2019-09-18",69.0105,69.4799,67.616,68.1194,86400.0],["2019-09-19",68.7044,69.2758,68.0921,68.684,70700.0],["2019-09-20",68.752,69.4934,68.752,69.2213,207200.0],["2019-09-23",69.7247,69.922,68.9628,69.269,96300.0],["2019-09-24",69.8812,69.8812,67.5751,68.3234,81300.0],["2019-09-25",68.4186,70.126,68.1602,69.7179,49400.0],["2019-09-26",69.7859,70.1669,69.1873,69.4662,42200.0],["2019-09-27",69.6703,69.82,68.3506,69.1805,42300.0],["2019-09-30",69.2145,70.3574,68.9969,69.9288,43100.0],["2019-10-01",70.0649,70.2009,68.1942,68.3302,50200.0],["2019-10-02",68.1602,68.9492,67.8745,68.337,49500.0],["2019-10-03",68.3642,70.2893,68.2962,70.0648,31500.0],["2019-10-04",70.2077,70.7791,69.5275,69.8404,27200.0],["2019-10-07",69.1873,70.9287,68.269,70.4594,45100.0],["2019-10-08",70.1601,70.9832,69.5751,70.2825,28200.0],["2019-10-09",70.7791,71.2485,70.2961,70.3505,21900.0],["2019-10-10",70.5342,71.2757,70.058,70.643,54700.0],["2019-10-11",71.2621,72.5001,70.8335,71.3981,41800.0],["2019-10-14",71.2281,72.1056,70.405,70.9015,28300.0],["2019-10-15",70.8607,71.3573,70.1465,70.6362,33000.0],["2019-10-16",70.3233,70.7995,69.5887,70.7451,39300.0],["2019-10-17",71.0376,72.6158,71.0376,72.2689,41400.0],["2019-10-18",72.0103,73.5545,72.0103,73.5205,37100.0],["2019-10-21",74.0851,74.8129,73.9286,74.466,47600.0],["2019-10-22",74.8265,75.8129,73.7041,74.1259,30900.0],["2019-10-23",74.1395,75.5408,73.8606,75.0442,40200.0],["2019-10-24",75.1463,76.7312,74.1531,76.3775,42200.0],["2019-10-25",76.3571,77.1529,75.6564,76.7516,64800.0],["2019-10-28",76.8945,79.629,76.8945,79.1665,72500.0],["2019-10-29",79.2073,80.5882,79.2073,80.1596,73200.0],["2019-10-30",80.3025,82.969,79.595,82.799,68900.0],["2019-10-31",82.799,83.7649,79.1189,81.1052,92100.0],["2019-11-01",81.6154,82.6833,78.8604,80.5066,80500.0],["2019-11-04",80.9487,81.2752,79.0032,79.5066,52400.0],["2019-11-05",79.5066,80.2072,77.9965,79.9352,63200.0],["2019-11-06",80.1732,80.4793,78.7719,79.3161,41500.0],["2019-11-07",79.6018,79.6018,78.3434,78.5679,46000.0],["2019-11-08",78.7243,79.9012,78.3162,78.4182,44500.0],["2019-11-11",78.3366,78.8264,77.7244,78.6155,42600.0],["2019-11-12",78.7107,80.4997,77.6835,77.6835,48400.0],["2019-11-13",77.5611,80.4521,77.5611,79.8467,81200.0],["2019-11-14",79.9419,82.0711,79.9419,80.7854,77100.0],["2019-11-15",80.9215,81.7242,79.2073,80.01,244700.0],["2019-11-18",80.0304,81.3841,80.0236,80.6902,76700.0],["2019-11-19",80.9011,82.2616,80.6358,80.8875,38500.0],["2019-11-20",80.6698,81.4861,79.976,80.5269,45700.0],["2019-11-21",80.3501,80.3501,77.5679,77.942,36000.0],["2019-11-22",78.0305,78.0305,76.1122,76.9081,44600.0],["2019-11-25",76.8197,78.9692,76.4455,78.5543,47900.0],["2019-11-26",78.5066,81.6561,78.5066,81.3432,77600.0],["2019-11-27",81.3432,81.9555,80.527,81.5813,34400.0],["2019-11-29",81.3705,82.2956,80.8875,81.0847,25100.0],["2019-12-02",81.0643,81.0643,79.425,79.8059,30800.0],["2019-12-03",79.3434,81.9759,79.3434,81.5949,34400.0],["2019-12-04",81.765,82.9078,80.527,80.9963,59900.0],["2019-12-05",81.1936,83.0167,81.0304,82.765,48200.0],["2019-12-06",83.0983,84.2411,82.8806,82.969,76800.0],["2019-12-09",82.9622,83.5064,82.6017,82.8942,45500.0],["2019-12-10",82.8534,82.901,82.0575,82.384,32000.0],["2019-12-11",82.0847,82.4452,80.3773,80.6834,43900.0],["2019-12-12",80.6358,80.8807,78.493,79.1256,48200.0],["2019-12-13",78.7379,78.9896,76.9013,78.357,44000.0],["2019-12-16",78.6019,79.2481,77.1598,78.8195,93800.0],["2019-12-17",79.0488,79.0488,77.1601,77.8923,58400.0],["2019-12-18",77.6529,80.1026,77.1807,79.7194,80800.0],["2019-12-19",79.3225,80.0205,78.5698,79.0009,71700.0],["2019-12-20",79.1309,81.1769,78.9872,80.5747,233400.0],["2019-12-23",80.6637,80.6637,78.2892,78.5219,47600.0],["2019-12-24",78.5082,78.7614,78.0497,78.3166,8100.0],["2019-12-26",78.5014,78.8435,78.0771,78.4056,22900.0],["2019-12-27",78.4466,79.0898,78.3645,78.8709,28600.0],["2019-12-30",78.8024,79.1377,77.995,78.994,74900.0],["2019-12-31",78.7956,80.6637,78.474,80.3079,82900.0],["2020-01-02",80.739,80.739,77.126,78.3714,62900.0],["2020-01-03",77.7486,80.0478,77.7486,79.1856,56600.0],["2020-01-06",78.823,79.6304,78.3371,78.6861,50100.0],["2020-01-07",78.5629,78.693,77.167,77.906,40900.0],["2020-01-08",78.0908,78.7272,77.6734,78.5835,53500.0],["2020-01-09",78.7272,79.3772,78.3782,78.5424,29000.0],["2020-01-10",78.5766,78.9188,77.7076,78.3577,66200.0],["2020-01-13",78.5561,79.9657,78.2618,79.6236,68000.0],["2020-01-14",79.6441,79.9178,78.6108,79.911,69400.0],["2020-01-15",79.9657,81.3685,79.9657,81.3685,63800.0],["2020-01-16",81.6901,83.4145,81.5738,82.7508,34400.0],["2020-01-17",82.9834,83.004,81.7996,82.7029,39600.0],["2020-01-21",82.525,84.311,82.525,84.2631,41100.0],["2020-01-22",84.3109,85.0705,83.1819,83.8525,39200.0],["2020-01-23",83.8046,85.5358,83.7567,85.4537,39300.0],["2020-01-24",85.4537,86.1175,84.1809,84.5573,52800.0],["2020-01-27",84.0099,85.8438,83.7156,85.3921,48700.0],["2020-01-28",85.7138,86.9728,85.6453,86.1859,38100.0],["2020-01-29",86.3159,86.8976,85.2758,86.0422,28600.0],["2020-01-30",85.7206,86.9249,85.5495,86.138,67300.0],["2020-01-31",85.8575,86.5691,83.962,84.4068,61600.0],["2020-02-03",84.7968,86.4117,84.4546,85.5837,67900.0],["2020-02-04",86.1038,87.0823,85.7548,86.5828,45700.0],["2020-02-05",86.7196,86.7607,85.1252,86.1585,37200.0],["2020-02-06",86.268,87.2465,86.0696,86.4938,33900.0],["2020-02-07",86.3296,87.007,85.7753,86.0216,49500.0],["2020-02-10",85.9601,87.185,85.9464,86.4254,28200.0],["2020-02-11",86.5691,87.0892,85.7548,86.5144,32500.0],["2020-02-12",86.6854,87.6024,85.3442,87.0481,34200.0],["2020-02-13",87.0481,89.6005,86.8839,89.2105,41500.0],["2020-02-14",89.2584,90.6064,88.8067,89.1626,47600.0],["2020-02-18",88.9162,88.971,87.3766,87.6092,38000.0],["2020-02-19",87.6024,87.6024,85.6316,86.1448,33800.0],["2020-02-20",85.8027,85.9396,84.2015,85.6111,35000.0],["2020-02-21",85.878,86.5007,85.4605,85.6248,46600.0],["2020-02-24",84.0441,85.1458,83.4419,84.5162,32100.0],["2020-02-25",84.6805,84.9884,81.5328,82.087,45100.0],["2020-02-26",81.697,83.873,81.2522,82.1965,30200.0],["2020-02-27",80.2052,81.5533,76.7085,76.7085,55200.0],["2020-02-28",75.2373,76.2911,72.0417,73.7114,121700.0],["2020-03-02",74.0603,75.7505,73.1639,75.4426,48100.0],["2020-03-03",75.2715,77.1054,73.3487,73.8277,44000.0],["2020-03-04",74.9499,76.7633,73.903,76.6743,59100.0],["2020-03-05",74.9362,77.2012,73.3487,77.0028,104300.0],["2020-03-06",75.34,78.125,74.0877,76.2911,47300.0],["2020-03-09",73.246,74.9225,70.2215,70.4815,84200.0],["2020-03-10",71.3779,74.4983,69.3114,74.4298,57000.0],["2020-03-11",72.5139,72.5686,66.1842,66.5606,55500.0],["2020-03-12",61.8116,64.8293,55.1398,55.1467,115000.0],["2020-03-13",58.3491,58.3491,52.9364,57.8154,112700.0],["2020-03-16",51.4098,51.4788,43.2072,43.559,93900.0],["2020-03-17",43.5659,50.0577,42.8208,49.7955,93700.0],["2020-03-18",46.015,46.015,39.0541,39.061,83900.0],["2020-03-19",38.516,50.4578,37.626,45.8425,98500.0],["2020-03-20",46.8842,50.851,45.0078,46.5669,135600.0],["2020-03-23",46.2219,46.2702,41.0892,43.4762,125500.0],["2020-03-24",42.3103,48.5192,42.3103,48.4641,81600.0],["2020-03-25",48.8228,61.627,48.4296,57.8878,88000.0],["2020-03-26",58.8054,68.8638,58.8054,68.1187,80200.0],["2020-03-27",65.58,69.0294,63.2758,64.8418,66100.0],["2020-03-30",65.7663,67.8497,62.51,67.8428,86300.0],["2020-03-31",67.622,69.5468,63.1792,69.5468,124600.0],["2020-04-01",65.5869,65.5869,56.7702,58.9916,100600.0],["2020-04-02",56.6322,64.1588,55.8803,63.124,75300.0],["2020-04-03",62.7308,63.8277,59.6263,63.1723,120900.0],["2020-04-06",66.4837,68.8017,65.5317,68.5258,72100.0],["2020-04-07",71.3405,73.3825,68.2981,69.326,61000.0],["2020-04-08",71.9062,73.7344,68.2705,73.2997,69700.0],["2020-04-09",74.307,78.805,74.307,78.0323,50000.0],["2020-04-13",76.8802,77.2872,73.1411,74.3622,60000.0],["2020-04-14",75.9489,77.577,74.2931,75.3763,52800.0],["2020-04-15",73.0928,74.2862,67.7945,69.3536,56700.0],["2020-04-16",69.5054,69.5054,65.442,67.5461,62300.0],["2020-04-17",70.2643,73.6378,69.8503,72.3546,57800.0],["2020-04-20",69.7676,70.7472,67.2288,67.3185,37300.0],["2020-04-21",65.5731,68.1463,64.3037,67.0977,46100.0],["2020-04-22",69.533,69.533,65.8628,67.2564,49300.0],["2020-04-23",67.1391,67.6013,64.6072,65.8145,35200.0],["2020-04-24",65.9456,66.0353,64.2554,64.4831,31200.0],["2020-04-27",64.9798,69.8848,63.7104,68.0704,48500.0],["2020-04-28",71.0162,76.687,71.0162,72.6512,49600.0],["2020-04-29",75.3073,78.3152,73.4308,76.0661,47200.0],["2020-04-30",73.6033,74.4725,69.8572,73.7896,63300.0],["2020-05-01",70.9541,72.3822,68.236,70.8368,56800.0],["2020-05-04",69.5123,69.8503,67.0356,69.8503,47800.0],["2020-05-05",71.3336,72.4236,67.6289,68.0152,44100.0],["2020-05-06",67.9738,69.8848,65.4558,65.78,36000.0],["2020-05-07",67.0494,68.988,65.5455,66.5182,37900.0],["2020-05-08",68.2222,69.2087,67.4357,69.0156,43600.0],["2020-05-11",67.5185,68.581,63.8346,66.3595,57600.0],["2020-05-12",66.9045,66.9045,60.0264,60.4473,74700.0],["2020-05-13",59.7712,60.1644,56.7771,57.26,59000.0],["2020-05-14",55.6526,56.6115,53.1207,56.5839,80600.0],["2020-05-15",56.8116,56.8116,54.604,56.1424,208600.0],["2020-05-18",58.9364,63.7449,58.9364,62.1444,84400.0],["2020-05-19",61.282,62.103,59.3987,59.7298,47900.0],["2020-05-20",61.5994,63.9105,60.5852,63.531,56500.0],["2020-05-21",63.4758,64.3244,60.9578,61.6615,33000.0],["2020-05-22",61.6683,62.441,60.6197,61.8477,41700.0],["2020-05-26",64.8763,66.7528,63.7794,66.056,55400.0],["2020-05-27",68.2981,68.6223,64.2968,68.2774,45900.0],["2020-05-28",68.988,68.988,64.4348,65.1798,57100.0],["2020-05-29",64.214,65.5524,63.3241,64.4279,70000.0],["2020-06-01",64.5934,65.7455,63.9864,63.9864,49400.0],["2020-06-02",64.8004,65.0557,63.4758,63.6966,38700.0],["2020-06-03",65.2419,68.1463,64.8556,66.739,37800.0],["2020-06-04",65.7525,67.0494,64.4072,66.7873,34200.0],["2020-06-05",69.7744,71.7613,69.6434,70.2712,54500.0],["2020-06-08",71.6026,72.1338,70.0642,71.2991,39500.0],["2020-06-09",69.2777,70.5678,68.4223,69.8158,42900.0],["2020-06-10",69.4778,69.4778,65.8007,66.5389,37200.0],["2020-06-11",63.7587,64.0277,61.0199,61.2613,52100.0],["2020-06-12",64.8487,64.8487,60.6818,62.9308,43400.0],["2020-06-15",60.3032,64.6617,60.3032,63.7164,62200.0],["2020-06-16",66.3231,67.1295,63.772,64.5505,47200.0],["2020-06-17",65.3569,65.8643,62.2427,62.4164,55500.0],["2020-06-18",61.3251,63.2228,61.3251,61.6101,37100.0],["2020-06-19",61.8951,62.0063,58.9686,59.2119,231300.0],["2020-06-22",59.2118,60.1016,58.4194,59.8097,49500.0],["2020-06-23",61.1721,61.1721,57.4531,57.6964,32400.0],["2020-06-24",56.7511,57.2655,52.1353,53.3379,83300.0],["2020-06-25",52.7471,53.9914,52.2674,53.6646,84900.0],["2020-06-26",52.8096,53.9218,51.0231,51.1482,116900.0],["2020-06-29",52.2535,55.7918,52.1075,55.5415,56800.0],["2020-06-30",55.2218,56.2367,54.8394,55.2565,47700.0],["2020-07-01",55.18,57.2446,54.7491,55.5763,46400.0],["2020-07-02",57.0986,57.5922,53.5256,53.894,38700.0],["2020-07-06",54.9785,55.18,52.3995,52.7054,31800.0],["2020-07-07",51.7669,52.2535,49.5008,49.9179,49400.0],["2020-07-08",50.0499,50.4462,47.895,48.611,49400.0],["2020-07-09",48.1105,48.1105,46.0598,46.6368,48200.0],["2020-07-10",46.6368,47.5961,46.609,47.4849,41400.0],["2020-07-13",48.1174,49.4174,46.755,47.7629,38400.0],["2020-07-14",47.5613,48.7361,46.178,47.3041,40100.0],["2020-07-15",48.2217,49.5355,47.1721,48.4164,60500.0],["2020-07-16",48.2773,48.2773,45.9208,46.5186,40100.0],["2020-07-17",46.7202,47.6934,46.0181,47.0539,28200.0],["2020-07-20",46.5742,47.1303,45.5385,46.3448,38600.0],["2020-07-21",46.9566,48.472,46.3657,47.6031,50800.0],["2020-07-22",46.9149,48.6944,46.9149,48.5206,50100.0],["2020-07-23",47.8463,49.0559,47.0122,47.8533,44600.0],["2020-07-24",47.5613,48.5693,46.4074,46.8662,24500.0],["2020-07-27",46.5117,47.1373,46.0529,47.0608,25600.0],["2020-07-28",46.4005,47.7977,46.1433,47.2068,30000.0],["2020-07-29",47.1651,48.6388,47.1651,48.5276,38900.0],["2020-07-30",47.5196,48.0618,46.748,47.3389,31900.0],["2020-07-31",47.0261,48.5276,45.5524,48.3677,81500.0],["2020-08-03",48.7848,49.1532,47.5196,49.042,52900.0],["2020-08-04",48.6249,49.6746,48.5971,49.5981,28400.0],["2020-08-05",50.2515,50.4045,48.2287,49.1462,32700.0],["2020-08-06",48.9377,50.0082,48.9377,49.3131,28000.0],["2020-08-07",48.9864,50.7242,48.9864,50.6478,26800.0],["2020-08-10",50.9953,53.1502,50.6478,52.7818,41300.0],["2020-08-11",53.7411,53.7411,51.6209,51.899,32900.0],["2020-08-12",52.3995,52.476,50.7242,51.1622,27900.0],["2020-08-13",50.6547,51.3012,49.9179,50.2863,23800.0],["2020-08-14",50.1681,50.6338,49.2158,49.9596,32000.0],["2020-08-17",49.8066,49.9804,49.042,49.2019,24300.0],["2020-08-18",49.0211,49.3756,47.9645,49.0628,63200.0],["2020-08-19",48.8821,48.903,46.8801,47.0539,58200.0],["2020-08-20",46.5047,48.5137,46.5047,48.1035,26400.0],["2020-08-21",47.9715,48.4442,47.0052,47.5544,33600.0],["2020-08-24",48.187,48.187,46.1711,47.3389,60700.0],["2020-08-25",47.7977,47.7977,46.616,47.3945,29200.0],["2020-08-26",47.1373,47.8533,46.0598,46.8036,30400.0],["2020-08-27",46.8175,49.0907,46.8175,48.4581,33200.0],["2020-08-28",48.5484,48.5484,47.4362,48.041,38200.0],["2020-08-31",48.034,48.034,46.1433,46.3796,68200.0],["2020-09-01",46.1572,47.1164,46.0598,46.7689,37300.0],["2020-09-02",46.5881,47.7073,46.5881,47.7073,38900.0],["2020-09-03",47.7768,48.472,46.3587,47.0747,39900.0],["2020-09-04",47.6587,47.9854,46.9218,47.6239,37800.0],["2020-09-08",47.4432,47.4571,45.9973,46.0251,34600.0],["2020-09-09",46.7828,47.6726,46.0876,46.2823,44800.0],["2020-09-10",46.1502,47.033,45.2535,45.6288,58600.0],["2020-09-11",46.039,46.4005,44.2872,44.5514,48400.0],["2020-09-14",44.7599,46.8175,44.7599,46.4908,42300.0],["2020-09-15",47.2564,47.2705,45.6971,45.7744,22300.0],["2020-09-16",45.943,46.7296,45.662,45.8938,52300.0],["2020-09-17",45.3178,45.5637,44.3345,44.6716,42800.0],["2020-09-18",45.0439,45.0439,42.1852,42.3538,188400.0],["2020-09-21",41.4407,41.4407,39.0526,39.8392,75200.0],["2020-09-22",39.8322,40.4573,38.7295,39.46,51100.0],["2020-09-23",39.1017,39.5091,37.3739,37.5214,65100.0],["2020-09-24",37.402,39.481,37.0648,38.589,56200.0],["2020-09-25",38.28,38.8489,38.0833,38.3783,33700.0],["2020-09-28",38.8348,40.654,38.8348,40.3309,50400.0],["2020-09-29",40.1062,40.2115,38.4977,39.4319,32700.0],["2020-09-30",39.9165,40.5487,39.3335,40.0289,72300.0],["2020-10-01",39.9025,41.0052,39.5653,40.942,63400.0],["2020-10-02",40.1975,42.5645,39.8603,41.9604,44500.0],["2020-10-05",41.9604,42.0517,40.3801,41.0122,40700.0],["2020-10-06",41.3704,42.2695,40.4292,40.6891,56100.0],["2020-10-07",40.9912,41.3424,39.2352,40.2396,71500.0],["2020-10-08",40.2747,41.8551,40.2747,41.3775,32200.0],["2020-10-09",41.6303,41.82,40.4363,40.5627,27700.0],["2020-10-12",40.5627,41.7849,39.8954,41.3915,43400.0],["2020-10-13",41.0825,41.4196,39.9165,40.3169,37400.0],["2020-10-14",40.2326,40.4714,39.3476,39.3967,25200.0],["2020-10-15",38.8208,40.5206,38.8208,40.0149,31200.0],["2020-10-16",39.474,39.474,38.4345,38.7014,37500.0],["2020-10-19",39.1158,39.2071,37.4371,37.6759,57000.0],["2020-10-20",37.6829,38.5469,37.4582,38.0341,45000.0],["2020-10-21",38.2167,39.2563,37.9007,39.1017,41100.0],["2020-10-22",39.2703,39.8041,38.7225,39.4108,38400.0],["2020-10-23",39.5513,40.5557,39.5513,40.352,28700.0],["2020-10-26",39.7269,39.7269,38.6312,39.3757,31600.0],["2020-10-27",39.2633,39.9095,38.6171,38.6171,33700.0],["2020-10-28",38.0411,38.7365,37.4582,38.4555,48300.0],["2020-10-29",38.2097,39.5583,37.5916,39.165,33900.0],["2020-10-30",38.6944,38.6944,37.3036,37.5565,44700.0],["2020-11-02",38.1184,38.6241,37.4582,38.1044,37300.0],["2020-11-03",38.6663,39.8322,38.1395,39.488,31300.0],["2020-11-04",38.9823,39.2773,37.6829,37.9358,33400.0],["2020-11-05",38.1254,38.6592,37.7461,38.2518,27900.0],["2020-11-06",38.4485,38.4485,36.6996,36.8822,46700.0],["2020-11-09",38.9683,44.2502,38.6663,40.7664,115100.0],["2020-11-10",41.0473,43.2739,41.0473,43.0843,65000.0],["2020-11-11",43.3301,43.3301,40.7383,41.5952,53500.0],["2020-11-12",41.5952,41.9394,39.3335,40.1694,56300.0],["2020-11-13",40.6681,42.7541,40.5135,42.3889,48400.0],["2020-11-16",43.6602,44.5803,41.9043,43.295,50100.0],["2020-11-17",42.8876,43.7094,41.6795,43.1685,37600.0],["2020-11-18",43.5549,43.9622,41.6725,41.6725,70500.0],["2020-11-19",41.3353,42.2203,40.7804,41.9183,28600.0],["2020-11-20",41.3423,42.0728,41.1667,41.8691,29300.0],["2020-11-23",42.0377,43.7726,42.0307,42.4591,39400.0],["2020-11-24",43.4144,45.353,43.4144,44.4188,84600.0],["2020-11-25",44.6716,45.1703,44.0395,44.9877,41800.0],["2020-11-27",45.0931,45.0931,43.2598,44.0254,27200.0],["2020-11-30",44.0395,44.0816,42.2906,42.4451,98200.0],["2020-12-01",43.4074,44.1519,42.705,43.878,71100.0],["2020-12-02",43.878,44.8613,43.4706,43.9974,36900.0],["2020-12-03",44.3205,46.1748,44.18,45.1352,65800.0],["2020-12-04",45.6409,47.2705,45.6409,46.3223,33400.0],["2020-12-07",46.3222,46.533,45.655,45.9359,42200.0],["2020-12-08",45.4092,46.6102,45.3038,46.6102,43500.0],["2020-12-09",47.0808,47.7832,46.6453,47.6919,42700.0],["2020-12-10",47.4531,48.4645,47.4461,48.1906,35800.0],["2020-12-11",47.7621,50.2556,47.7621,48.9983,45400.0],["2020-12-14",49.476,50.5646,48.591,48.8649,61800.0],["2020-12-15",49.2793,50.5717,48.6331,50.4874,58900.0],["2020-12-16",50.7108,51.5761,49.6469,49.732,59500.0],["2020-12-17",49.881,51.1009,49.7179,50.959,59500.0],["2020-12-18",50.6824,50.6824,47.8738,48.0724,322300.0],["2020-12-21",48.3348,48.3987,46.2922,46.7319,67100.0],["2020-12-22",46.4695,47.6185,45.3489,45.6468,45300.0],["2020-12-23",45.5688,46.3915,44.2283,44.9943,52700.0],["2020-12-24",45.5688,46.5901,45.0439,46.1433,19400.0],["2020-12-28",46.1291,47.5547,46.1291,46.6539,54300.0],["2020-12-29",46.7603,47.1079,45.1645,45.4766,31300.0],["2020-12-30",45.7745,46.2851,45.0723,45.3064,31500.0],["2020-12-31",45.7177,46.1646,45.2142,45.583,33300.0],["2021-01-04",45.6752,45.6752,44.0439,44.4907,57400.0],["2021-01-05",44.278,46.1575,44.278,45.5759,65100.0],["2021-01-06",45.6043,48.5121,45.6043,47.583,97900.0],["2021-01-07",47.583,47.5972,45.512,46.1646,54800.0],["2021-01-08",46.0724,46.6397,45.2993,46.3348,56400.0],["2021-01-11",45.6965,46.8738,45.2213,45.9802,51800.0],["2021-01-12",46.1007,47.0511,45.5333,46.9022,40200.0],["2021-01-13",46.7532,47.6469,46.5405,47.3632,39200.0],["2021-01-14",47.8951,50.5335,47.2355,49.5973,93700.0],["2021-01-15",49.037,50.0583,48.5122,49.7179,44200.0],["2021-01-19",50.3987,50.3987,47.349,47.6398,56300.0],["2021-01-20",47.5192,48.6753,47.1646,47.9164,59600.0],["2021-01-21",47.5476,47.6682,46.4766,46.4766,58200.0],["2021-01-22",46.1646,46.427,45.1078,46.427,53100.0],["2021-01-25",45.9234,46.732,44.7815,45.9802,41400.0],["2021-01-26",46.2071,46.4553,44.7744,45.2071,51500.0],["2021-01-27",44.3985,44.59,42.5545,42.902,75700.0],["2021-01-28",43.6609,45.0936,42.9091,43.5475,70100.0],["2021-01-29",43.3063,44.2638,42.129,42.3276,65000.0],["2021-02-01",42.5545,42.9091,41.5899,42.0155,59600.0],["2021-02-02",42.1148,44.2567,42.0651,43.6893,50700.0],["2021-02-03",43.2425,43.3631,41.6538,43.1716,48700.0],["2021-02-04",43.0013,44.5475,43.0013,44.3064,45100.0],["2021-02-05",44.3418,44.3702,43.2425,43.6964,38400.0],["2021-02-08",43.9588,44.7319,43.2638,44.583,49300.0],["2021-02-09",44.3915,45.7248,44.1716,45.4482,43500.0],["2021-02-10",45.4553,46.5617,45.3915,45.6823,40900.0],["2021-02-11",45.9943,46.6327,44.973,45.5546,35900.0],["2021-02-12",45.2425,45.3915,44.6822,45.0369,20500.0],["2021-02-16",44.9518,45.0369,43.7957,44.2496,33800.0],["2021-02-17",43.8808,44.1078,43.4411,43.4411,30300.0],["2021-02-18",43.3701,43.9446,43.2638,43.5404,40900.0],["2021-02-19",43.6751,44.2,43.3205,43.746,35200.0],["2021-02-22",43.3276,45.2,43.3276,45.0723,44100.0],["2021-02-23",45.0723,47.1646,44.2709,44.8028,118700.0],["2021-02-24",45.8738,47.6752,45.8738,46.7674,56100.0],["2021-02-25",46.3702,46.7958,44.6681,44.9447,35000.0],["2021-02-26",44.7603,45.5404,43.7248,43.9375,68600.0],["2021-03-01",44.4766,45.8809,44.434,44.434,30100.0],["2021-03-02",44.4837,44.4837,43.7035,43.8241,24600.0],["2021-03-03",43.7035,46.4483,43.7035,45.3773,53800.0],["2021-03-04",45.2993,46.81,45.2993,45.5404,47300.0],["2021-03-05",46.4766,48.8951,46.1646,48.8951,76100.0],["2021-03-08",50.0441,52.3208,48.7817,51.5406,69500.0],["2021-03-09",51.8101,51.8101,49.6824,49.8101,49600.0],["2021-03-10",49.6966,52.108,48.9164,51.42,38400.0],["2021-03-11",51.491,52.0938,49.2994,50.4413,64600.0],["2021-03-12",50.8881,52.5974,50.2427,52.5903,66200.0],["2021-03-15",52.6329,53.6258,51.8101,52.9662,64500.0],["2021-03-16",52.6548,52.6548,50.4355,50.5787,39900.0],["2021-03-17",50.8292,51.5165,50.0131,51.044,39900.0],["2021-03-18",50.5214,51.1013,49.6838,50.0704,26800.0],["2021-03-19",49.9916,49.9916,48.6242,49.5907,141800.0],["2021-03-22",49.4618,49.9343,47.7222,48.5168,51100.0],["2021-03-23",47.8224,48.6314,47.0636,48.0229,48200.0],["2021-03-24",48.1374,50.0775,48.1374,48.3021,51500.0],["2021-03-25",47.9799,49.7768,47.5217,49.2471,37200.0],["2021-03-26",50.2493,51.0297,49.8413,50.8865,30300.0],["2021-03-29",50.6001,51.223,49.1683,49.1683,39600.0],["2021-03-30",49.9343,50.686,49.5978,49.9558,39200.0],["2021-03-31",50.5142,50.5142,48.524,48.524,62900.0],["2021-04-01",48.7531,50.4641,48.1517,50.235,39300.0],["2021-04-05",50.8292,50.8292,49.1612,50.3639,39400.0],["2021-04-06",50.3281,51.0154,49.9415,50.8865,29100.0],["2021-04-07",50.8507,50.8507,49.5048,49.9057,25700.0],["2021-04-08",50.099,50.6073,49.426,50.1419,20500.0],["2021-04-09",50.2064,50.3997,49.6694,50.0346,20700.0],["2021-04-12",50.1133,50.6144,49.5191,50.4426,17700.0],["2021-04-13",50.3997,50.3997,49.7768,50.0346,25700.0],["2021-04-14",50.3281,50.3281,49.2256,49.469,17400.0],["2021-04-15",49.741,50.3281,49.469,50.3209,13300.0],["2021-04-16",50.6717,50.6717,49.6193,49.8126,17700.0],["2021-04-19",49.5979,49.6694,48.5741,49.0824,28300.0],["2021-04-20",48.9822,49.5406,48.6314,49.1469,30600.0],["2021-04-21",49.333,50.0632,49.0967,49.1898,22600.0],["2021-04-22",49.4762,49.8484,48.8676,49.0896,26700.0],["2021-04-23",49.0967,49.8628,49.0967,49.3974,31200.0],["2021-04-26",49.5907,50.371,49.5907,50.056,24200.0],["2021-04-27",49.92,50.3639,49.3473,49.512,24200.0],["2021-04-28",49.5692,49.605,48.7388,48.7388,30000.0],["2021-04-29",49.197,49.2041,47.8081,48.1159,34600.0],["2021-04-30",47.7866,48.4095,47.264,47.9298,48400.0],["2021-05-03",48.1875,49.3759,48.0873,48.9178,61900.0],["2021-05-04",48.6385,49.0108,46.9204,47.0206,30300.0],["2021-05-05",46.949,47.3571,45.4027,45.4027,42100.0],["2021-05-06",45.4027,48.0658,45.4027,47.9155,54000.0],["2021-05-07",47.5003,47.9155,46.949,47.3213,31900.0],["2021-05-10",47.2497,48.0443,46.6841,46.8846,43000.0],["2021-05-11",46.5338,46.7128,45.6389,45.9897,26600.0],["2021-05-12",46.1257,46.2904,45.3382,45.4313,32400.0],["2021-05-13",45.6747,47.3785,45.5816,47.1853,37500.0],["2021-05-14",47.6076,48.2878,47.4859,48.2162,30600.0],["2021-05-17",48.0658,48.252,47.3141,47.9799,24700.0],["2021-05-18",48.1661,48.703,47.6936,47.8224,22200.0],["2021-05-19",47.715,47.9656,46.3477,47.4788,25400.0],["2021-05-20",47.4645,48.1947,47.1996,48.1947,20300.0],["2021-05-21",48.4811,49.0323,47.4358,48.0372,20400.0],["2021-05-24",48.4596,48.7602,47.5289,48.2878,29900.0],["2021-05-25",48.5312,49.4833,48.3379,48.9178,51300.0],["2021-05-26",49.0896,50.0918,49.0896,49.5549,28000.0],["2021-05-27",49.9558,50.729,49.6551,49.6551,76700.0],["2021-05-28",50.0131,50.4355,49.2614,49.5406,33300.0],["2021-06-01",49.7912,51.9174,49.5907,51.359,51500.0],["2021-06-02",51.8744,51.8744,50.9366,51.3232,35800.0],["2021-06-03",51.2444,51.2444,49.605,50.3209,49100.0],["2021-06-04",50.2851,50.686,49.741,50.4498,21600.0],["2021-06-07",50.6144,52.0964,50.6144,51.8172,26500.0],["2021-06-08",51.9675,52.8194,51.9675,52.6691,39700.0],["2021-06-09",52.9769,52.9769,52.168,52.3684,39100.0],["2021-06-10",52.6834,52.7979,51.5308,51.6811,37100.0],["2021-06-11",51.6239,51.9747,50.4283,50.7505,72200.0],["2021-06-14",50.5715,51.2015,50.3997,50.7505,63800.0],["2021-06-15",50.4323,50.5697,49.4635,50.0636,42400.0],["2021-06-16",49.9045,49.9045,48.321,48.444,53900.0],["2021-06-17",48.7259,48.7259,46.2098,46.6436,92400.0],["2021-06-18",45.8193,45.9856,44.0695,44.1129,206100.0],["2021-06-21",44.7998,45.6168,43.9249,45.1396,97200.0],["2021-06-22",44.9806,44.9806,43.6791,44.1852,82700.0],["2021-06-23",44.4672,44.5829,43.5562,43.6936,85400.0],["2021-06-24",43.7442,44.4528,42.8621,44.0985,100700.0],["2021-06-25",44.0406,45.089,43.7442,44.648,398100.0],["2021-06-28",45.1035,45.1902,43.6429,44.7853,82400.0],["2021-06-29",44.6769,45.6819,44.6769,44.7853,45000.0],["2021-06-30",45.024,45.5807,44.3949,44.5034,68000.0],["2021-07-01",45.0529,45.6313,44.7492,45.183,87800.0],["2021-07-02",45.4361,45.4361,43.896,44.2069,58200.0],["2021-07-06",44.4527,44.6118,43.2597,44.3949,67200.0],["2021-07-07",44.2503,44.4021,43.5128,44.0478,39000.0],["2021-07-08",43.3826,43.8237,43.0862,43.4333,71700.0],["2021-07-09",43.8743,44.8215,43.8743,44.7492,47100.0],["2021-07-12",44.7564,45.2698,44.3298,45.0095,43700.0],["2021-07-13",45.0023,45.0963,44.1346,44.7203,50400.0],["2021-07-14",44.8721,45.089,44.5612,44.7203,25000.0],["2021-07-15",44.4166,44.8721,44.1057,44.8215,32800.0],["2021-07-16",45.0963,45.5373,44.8577,45.1252,54100.0],["2021-07-19",44.2792,44.7492,42.8837,43.2742,56800.0],["2021-07-20",43.5562,45.7036,43.5345,44.7058,85600.0],["2021-07-21",44.8143,45.0167,44.3226,44.3588,22100.0],["2021-07-22",44.0695,44.1418,42.9994,43.8671,49800.0],["2021-07-23",43.8382,44.1057,43.5634,43.99,21100.0],["2021-07-26",44.0985,44.5829,43.6068,44.1129,21200.0],["2021-07-27",44.1491,44.7058,43.3537,43.6646,48800.0],["2021-07-28",44.0045,44.0045,43.0428,43.3971,30500.0],["2021-07-29",43.7948,44.0551,43.2525,43.4477,27100.0],["2021-07-30",43.5923,44.3732,43.0573,43.2019,40100.0],["2021-08-02",43.238,43.7948,42.3776,42.4499,41300.0],["2021-08-03",42.8114,43.1874,42.1462,43.1296,71600.0],["2021-08-04",42.7319,43.3971,42.6451,42.9777,41300.0],["2021-08-05",42.9922,43.2019,42.7391,43.1007,21700.0],["2021-08-06",43.332,43.4766,42.8042,43.3248,24800.0],["2021-08-09",43.332,43.3827,42.6596,42.6741,31000.0],["2021-08-10",42.8621,43.0067,42.1173,42.5656,41400.0],["2021-08-11",42.6307,42.797,42.2764,42.5728,28000.0],["2021-08-12",42.5512,42.6018,41.5534,41.575,53200.0],["2021-08-13",41.4232,41.7197,40.9677,41.604,48500.0],["2021-08-16",41.5678,41.7919,40.9966,41.2207,31400.0],["2021-08-17",41.1123,41.9293,40.6134,41.7341,70600.0],["2021-08-18",41.9366,42.2185,41.4304,41.9438,75000.0],["2021-08-19",41.5678,42.6018,41.5678,42.5945,77700.0],["2021-08-20",42.5222,42.9633,42.2981,42.5584,51000.0],["2021-08-23",42.6596,43.0501,41.9872,42.4065,47400.0],["2021-08-24",42.5222,42.9199,42.1462,42.5439,54000.0],["2021-08-25",42.7825,43.0211,42.3704,42.3704,66800.0],["2021-08-26",42.3559,43.0356,41.9582,41.9655,43200.0],["2021-08-27",42.0812,42.9199,42.0812,42.6596,58300.0],["2021-08-30",42.6018,42.9271,42.2185,42.9054,35100.0],["2021-08-31",42.8404,43.2814,42.6958,42.8259,43500.0],["2021-09-01",43.3103,43.3103,41.9799,42.3993,74800.0],["2021-09-02",42.3776,42.7319,41.4304,42.0233,96600.0],["2021-09-03",41.9293,42.1824,41.3509,41.8715,76500.0],["2021-09-07",42.0595,42.0595,40.8737,40.9026,74900.0],["2021-09-08",40.852,41.1484,40.0566,40.4182,190000.0],["2021-09-09",40.4182,41.7486,40.0349,40.8231,178300.0],["2021-09-10",41.2063,41.5823,40.3097,41.1991,165700.0],["2021-09-13",41.7196,42.3415,41.4015,41.8426,86300.0],["2021-09-14",42.5367,42.6451,41.3653,41.8136,77400.0],["2021-09-15",41.6184,41.8932,41.2858,41.6546,89400.0],["2021-09-16",41.7196,41.8136,41.3509,41.5172,66600.0],["2021-09-17",41.3928,41.6855,40.7267,41.1805,207400.0],["2021-09-20",40.734,41.1146,40.2655,40.9902,115800.0],["2021-09-21",41.444,41.7587,41.0707,41.261,70300.0],["2021-09-22",41.6489,41.8978,41.4074,41.4879,84700.0],["2021-09-23",41.971,42.2199,41.5172,41.7295,93900.0],["2021-09-24",41.9051,41.9857,41.2464,41.261,49700.0],["2021-09-27",41.4147,42.0881,40.8657,40.9097,81900.0],["2021-09-28",40.6827,41.1805,40.5949,40.7486,64100.0],["2021-09-29",40.8218,41.2683,40.734,41.1293,39100.0],["2021-09-30",41.444,41.444,40.4412,40.4558,71700.0],["2021-10-01",40.4998,41.8246,40.3753,41.444,91600.0],["2021-10-04",40.9902,41.7075,40.9902,41.466,38900.0],["2021-10-05",41.3854,41.3854,40.8804,41.0927,47500.0],["2021-10-06",40.895,41.7221,40.3387,41.6563,80300.0],["2021-10-07",41.993,42.2638,41.4513,41.5391,48700.0],["2021-10-08",41.4001,41.7441,41.1585,41.283,27600.0],["2021-10-11",41.283,41.4806,41.0561,41.0707,24200.0],["2021-10-12",41.0634,41.6197,40.9755,41.3415,52900.0],["2021-10-13",41.2683,41.5245,40.9829,41.4367,28400.0],["2021-10-14",41.5538,42.0003,41.4586,41.788,33000.0],["2021-10-15",42.2199,42.337,41.7002,41.7075,51800.0],["2021-10-18",41.7148,41.9491,41.5099,41.6489,32100.0],["2021-10-19",41.6489,42.0296,41.6416,41.8539,35700.0],["2021-10-20",41.8905,42.7176,41.8246,42.7176,61000.0],["2021-10-21",42.7396,42.8933,42.1467,42.498,42900.0],["2021-10-22",42.6371,42.6371,41.9344,41.9637,32600.0],["2021-10-25",42.1613,42.542,41.8832,42.1979,35700.0],["2021-10-26",42.1394,42.52,41.993,42.1686,38900.0],["2021-10-27",42.132,42.6591,41.8319,42.4029,39900.0],["2021-10-28",42.5273,42.8421,42.4322,42.7835,32400.0],["2021-10-29",42.7469,42.7615,41.627,41.7002,61700.0],["2021-11-01",41.81,42.9299,41.5611,42.8201,44800.0],["2021-11-02",43.1056,43.1056,42.3224,42.4395,35200.0],["2021-11-03",42.2418,43.1202,42.1247,43.0031,40800.0],["2021-11-04",43.0031,43.0031,41.8466,42.3224,37900.0],["2021-11-05",42.864,44.2767,42.7396,43.8668,73600.0],["2021-11-08",44.4158,44.467,43.208,43.4935,44300.0],["2021-11-09",43.6911,43.9912,43.2593,43.6619,38700.0],["2021-11-10",43.8083,44.4011,43.7424,44.0498,45400.0],["2021-11-11",44.0718,44.2035,43.4935,43.8815,26600.0],["2021-11-12",43.918,43.918,43.0031,43.0031,41100.0],["2021-11-15",43.0909,43.6326,42.8567,43.5813,40700.0],["2021-11-16",43.7351,43.7351,42.681,42.9079,37900.0],["2021-11-17",42.7249,43.4423,42.2345,43.3691,39900.0],["2021-11-18",43.1275,43.2812,42.5639,42.9372,42600.0],["2021-11-19",42.6078,43.1641,42.2711,42.6078,51400.0],["2021-11-22",42.6005,43.1495,42.2492,42.3956,36500.0],["2021-11-23",42.4468,43.1349,42.2711,42.8347,34400.0],["2021-11-24",42.9884,43.047,42.6737,42.8713,17100.0],["2021-11-26",42.2053,42.2345,40.8218,41.1293,54100.0],["2021-11-29",41.3342,41.4733,40.6608,40.9975,64500.0],["2021-11-30",40.8438,41.4513,40.4412,40.7486,72600.0],["2021-12-01",41.4952,42.154,40.4266,40.4266,52300.0],["2021-12-02",40.4778,42.7762,40.4705,42.3077,73000.0],["2021-12-03",42.2126,42.7323,41.7734,42.0149,59000.0],["2021-12-06",42.4907,44.0644,42.1979,43.5155,67200.0],["2021-12-07",43.6106,44.0498,43.3544,43.5155,60400.0],["2021-12-08",43.3691,44.0644,43.3691,43.7643,40400.0],["2021-12-09",43.7351,43.7497,43.1788,43.413,45300.0],["2021-12-10",43.8814,43.8814,43.0104,43.1495,48900.0],["2021-12-13",43.1861,43.8156,42.6737,43.3544,63600.0],["2021-12-14",43.5285,43.6322,42.4396,42.7211,71700.0],["2021-12-15",42.9433,43.7507,42.5581,43.6619,87700.0],["2021-12-16",44.01,44.2397,43.1211,43.647,56900.0],["2021-12-17",43.6767,44.0397,43.0322,43.5433,174700.0],["2021-12-20",43.0841,43.6396,41.8544,43.4544,55400.0],["2021-12-21",43.3952,44.5952,43.3952,44.1063,60200.0],["2021-12-22",43.9508,44.3137,43.7359,44.0248,30000.0],["2021-12-23",43.4915,43.9804,43.4248,43.6619,33400.0],["2021-12-27",43.7804,44.0322,43.2766,43.9359,36900.0],["2021-12-28",43.7211,44.2249,43.7211,44.0322,49700.0],["2021-12-29",43.8248,44.1656,43.7878,44.1656,33000.0],["2021-12-30",44.2619,44.6471,43.9434,44.0767,112700.0],["2021-12-31",44.0767,44.3656,43.7804,44.0545,41400.0],["2022-01-03",43.9508,44.3804,43.7137,44.3434,35900.0],["2022-01-04",44.4471,45.4249,44.4249,45.0249,51200.0],["2022-01-05",44.8175,45.336,44.3582,44.4767,37600.0],["2022-01-06",44.5286,44.899,44.373,44.6693,28100.0],["2022-01-07",44.5508,45.1064,44.3508,44.5952,80000.0],["2022-01-10",44.2693,44.736,43.81,43.8619,30700.0],["2022-01-11",44.0841,44.0841,42.9655,43.5359,50700.0],["2022-01-12",43.8322,43.8322,43.2841,43.4248,36200.0],["2022-01-13",43.6915,44.1137,43.2248,43.5063,24100.0],["2022-01-14",43.5359,43.7063,43.1063,43.5804,27100.0],["2022-01-18",43.3655,43.6915,42.9433,43.2915,36400.0],["2022-01-19",43.5581,43.5581,42.8914,42.9655,43300.0],["2022-01-20",42.8914,43.2174,41.9358,41.9877,41400.0],["2022-01-21",42.0469,42.9655,41.9729,41.9729,50000.0],["2022-01-24",41.8543,42.6618,41.4839,42.521,69600.0],["2022-01-25",42.0618,42.9359,41.4173,42.5285,61300.0],["2022-01-26",42.5285,42.9729,41.2024,41.6988,43500.0],["2022-01-27",41.7655,42.6174,41.6025,41.8544,58200.0],["2022-01-28",42.0321,42.9137,41.0765,42.884,74400.0],["2022-01-31",42.4618,43.4026,42.3284,43.1878,84400.0],["2022-02-01",43.01,43.01,41.8173,41.9655,79500.0],["2022-02-02",42.121,42.5211,41.7803,42.0247,44800.0],["2022-02-03",42.0247,42.247,41.5877,41.758,50800.0],["2022-02-04",41.6692,42.0618,40.8543,41.5951,49800.0],["2022-02-07",41.6469,41.8099,41.2839,41.6543,39100.0],["2022-02-08",41.8247,41.884,41.2099,41.3951,36700.0],["2022-02-09",41.6543,42.0173,41.1136,41.4025,46600.0],["2022-02-10",41.1506,41.6247,41.0098,41.121,67200.0],["2022-02-11",41.3951,42.2395,41.2691,41.9136,61400.0],["2022-02-14",41.9803,42.3729,41.5136,41.5654,76700.0],["2022-02-15",41.9136,42.3507,41.6025,42.1507,47500.0],["2022-02-16",42.3284,42.7803,41.9655,42.7655,68500.0],["2022-02-17",42.8248,42.8544,42.3284,42.8396,48800.0],["2022-02-18",42.6099,43.1211,42.4692,42.6914,232400.0],["2022-02-22",42.484,42.8914,41.9655,42.4322,85800.0],["2022-02-23",42.7803,42.81,41.5803,41.6691,43400.0],["2022-02-24",41.358,42.0544,40.8172,41.8395,59000.0],["2022-02-25",42.1136,42.6099,41.5432,42.1803,58800.0],["2022-02-28",41.9062,42.4396,41.6766,42.3062,54200.0],["2022-03-01",42.5359,43.6619,42.0321,43.4322,91900.0],["2022-03-02",43.6545,44.9656,43.6545,44.3952,74400.0],["2022-03-03",44.5434,44.5582,44.0026,44.4841,49600.0],["2022-03-04",44.1656,44.936,43.8619,44.8397,44600.0],["2022-03-07",44.6916,44.7064,43.447,43.447,61300.0],["2022-03-08",43.3211,44.2471,43.2248,43.4248,36600.0],["2022-03-09",43.8322,44.3137,43.5359,43.6174,33900.0],["2022-03-10",43.1285,44.2026,43.1285,44.0693,32700.0],["2022-03-11",44.0693,44.5953,43.5952,43.7878,23900.0],["2022-03-14",44.1137,44.3212,43.21,43.7507,42400.0],["2022-03-15",44.0174,44.0174,43.084,43.573,48500.0],["2022-03-16",43.8545,43.8545,42.7136,43.2248,52200.0],["2022-03-17",42.9952,44.1952,42.9433,43.9952,48300.0],["2022-03-18",44.1264,44.1264,43.2643,43.4517,132200.0],["2022-03-21",43.3542,43.774,42.9344,43.1968,29200.0],["2022-03-22",43.4742,43.7666,42.747,42.8594,37100.0],["2022-03-23",42.762,43.0619,42.4021,42.6045,27900.0],["2022-03-24",42.5071,43.2268,42.3796,43.1518,30000.0],["2022-03-25",43.2868,43.9315,43.2868,43.6166,40000.0],["2022-03-28",43.3092,43.969,43.1893,43.4217,26000.0],["2022-03-29",43.6091,44.5013,43.5791,44.3363,91200.0],["2022-03-30",44.5012,44.5012,43.5042,43.7141,31000.0],["2022-03-31",43.9765,44.5012,43.7516,43.7591,46700.0],["2022-04-01",43.6241,44.3888,43.5941,44.2089,39000.0],["2022-04-04",44.3588,44.3588,43.2493,43.5641,35100.0],["2022-04-05",43.3317,43.954,42.5896,42.702,55500.0],["2022-04-06",42.702,43.3467,42.5596,42.777,64400.0],["2022-04-07",42.8294,43.0094,42.2597,42.5446,78400.0],["2022-04-08",42.2972,42.822,42.2972,42.3946,60100.0],["2022-04-11",42.5596,43.0843,42.2972,42.8369,81800.0],["2022-04-12",43.0244,43.834,43.0169,43.3317,73700.0],["2022-04-13",43.2568,44.0215,43.2568,43.6841,76900.0],["2022-04-14",43.9315,44.4937,43.8415,43.8715,47200.0],["2022-04-18",43.8565,43.864,42.807,42.9494,42800.0],["2022-04-19",42.9644,43.4817,42.9644,43.3992,59200.0],["2022-04-20",43.4067,44.2164,43.3617,43.909,29200.0],["2022-04-21",43.8565,44.2164,43.4067,43.4667,68200.0],["2022-04-22",43.1668,43.3692,42.3347,42.3347,64400.0],["2022-04-25",42.6645,42.7395,41.6375,42.2897,92600.0],["2022-04-26",42.642,42.8669,40.8953,41.0377,99900.0],["2022-04-27",41.2101,41.2101,39.1485,39.3434,108200.0],["2022-04-28",39.5233,39.6133,38.6687,39.3509,57000.0],["2022-04-29",38.9761,38.9761,37.5967,37.6266,81800.0],["2022-05-02",37.6641,37.994,36.2697,36.8245,83500.0],["2022-05-03",37.0194,37.3568,36.2472,36.9144,56300.0],["2022-05-04",36.9144,37.4617,36.3522,37.2668,53500.0],["2022-05-05",37.1468,37.3493,36.1498,36.772,51800.0],["2022-05-06",36.727,37.1019,36.2997,36.742,46200.0],["2022-05-09",36.7345,37.6341,36.3672,36.9594,72400.0],["2022-05-10",37.0194,37.4317,35.4376,36.1048,83100.0],["2022-05-11",36.3897,36.817,35.67,35.8799,58700.0],["2022-05-12",36.0298,37.0944,35.7749,36.832,68300.0],["2022-05-13",37.0044,37.0344,36.3747,36.6371,66200.0],["2022-05-16",36.8095,37.3643,36.4871,37.1918,54800.0],["2022-05-17",37.3792,38.7812,37.3268,38.6612,63400.0],["2022-05-18",38.4363,38.6087,37.7691,38.1439,88100.0],["2022-05-19",37.7466,38.054,37.0569,37.0869,55000.0],["2022-05-20",37.4842,37.5592,36.5321,37.1693,75700.0],["2022-05-23",37.4017,38.024,36.9744,37.7016,61700.0],["2022-05-24",37.6341,38.3988,36.8994,38.3913,48600.0],["2022-05-25",38.4738,39.4709,38.1514,39.2235,65200.0],["2022-05-26",39.261,39.4484,38.8036,39.171,47000.0],["2022-05-27",39.2535,39.7932,39.171,39.3059,34800.0],["2022-05-31",39.5833,40.303,38.9761,40.2355,127900.0],["2022-06-01",40.2355,40.2355,39.2759,39.8907,48200.0],["2022-06-02",39.8982,39.8982,39.0286,39.5683,35100.0],["2022-06-03",39.4934,39.4934,38.5188,38.5487,33500.0],["2022-06-06",38.6837,38.8786,38.1664,38.8486,44400.0],["2022-06-07",38.4888,39.6208,38.4288,39.5683,42400.0],["2022-06-08",39.3584,39.6583,39.0885,39.4034,39600.0],["2022-06-09",39.0286,40.0706,39.0286,39.8607,68700.0],["2022-06-10",39.4034,40.0706,39.216,39.8607,54600.0],["2022-06-13",39.1785,39.5008,38.1364,38.3163,126400.0],["2022-06-14",38.2714,38.3164,36.877,37.3118,75000.0],["2022-06-15",37.7091,39.3134,37.4542,38.8186,53000.0],["2022-06-16",38.4158,38.4158,37.154,37.4885,60200.0],["2022-06-17",37.7925,38.5754,37.5493,37.9749,110700.0],["2022-06-21",38.0205,39.2139,37.6253,38.4842,71100.0],["2022-06-22",38.2106,39.8904,38.2106,39.2367,62600.0],["2022-06-23",39.0163,40.1716,39.0163,39.8904,57500.0],["2022-06-24",39.9284,41.4714,39.9284,41.1294,305300.0],["2022-06-27",40.8177,41.1446,39.7232,39.9436,46200.0],["2022-06-28",40.2932,40.5593,39.7232,39.7916,38400.0],["2022-06-29",40.0044,40.9317,39.5483,40.9165,58600.0],["2022-06-30",40.4833,41.0001,40.1184,40.4453,61100.0],["2022-07-01",40.1716,41.1978,40.1716,41.1142,49300.0],["2022-07-05",41.0153,41.0458,39.8524,40.6049,75200.0],["2022-07-06",40.7265,40.7417,40.164,40.2476,34100.0],["2022-07-07",40.5973,40.6277,39.2291,39.4571,43500.0],["2022-07-08",39.6244,40.0804,39.2443,39.3887,23900.0],["2022-07-11",39.3507,39.4191,39.0087,39.3279,27700.0],["2022-07-12",39.1151,40.1032,38.5298,38.9479,45400.0],["2022-07-13",38.7274,38.8566,38.1878,38.6818,30600.0],["2022-07-14",38.0129,38.7654,38.0129,38.5678,39600.0],["2022-07-15",39.2975,39.6015,39.0087,39.4495,42400.0],["2022-07-18",39.4039,39.6548,38.6742,38.8795,41600.0],["2022-07-19",39.3507,40.0044,39.3507,39.936,44400.0],["2022-07-20",40.1716,40.1716,39.3507,39.5939,54100.0],["2022-07-21",39.2823,39.4723,38.8338,39.4723,36900.0],["2022-07-22",39.6015,39.974,39.4495,39.8524,32500.0],["2022-07-25",40.0272,40.5365,39.7916,40.4757,35800.0],["2022-07-26",39.8904,40.8633,39.8904,40.7569,29000.0],["2022-07-27",40.6581,41.0534,40.3693,40.9849,35700.0],["2022-07-28",41.0458,41.5626,41.0458,41.175,37000.0],["2022-07-29",40.9545,41.555,40.8937,40.9697,62900.0],["2022-08-01",40.7341,41.6386,40.4225,41.1902,37800.0],["2022-08-02",41.4182,41.517,40.8481,41.0306,28100.0],["2022-08-03",41.0002,41.1826,39.9512,40.0956,42300.0],["2022-08-04",39.9816,40.1868,39.4419,40.126,60100.0],["2022-08-05",39.7156,40.4681,39.4343,40.3313,43900.0],["2022-08-08",40.278,40.7493,39.9056,40.164,46000.0],["2022-08-09",40.3541,41.0914,40.1564,41.0686,48200.0],["2022-08-10",41.517,41.517,40.7493,41.2282,38800.0],["2022-08-11",41.4486,41.7603,41.3042,41.7071,32400.0],["2022-08-12",41.8211,42.6572,41.593,42.6572,35200.0],["2022-08-15",42.566,42.9992,42.2543,42.832,31200.0],["2022-08-16",42.566,42.8776,42.3759,42.528,27500.0],["2022-08-17",42.4139,42.4139,41.7451,42.1783,21800.0],["2022-08-18",42.3303,42.3455,41.6538,42.1327,33400.0],["2022-08-19",41.9731,42.0263,41.5246,41.9427,41000.0],["2022-08-22",41.6006,41.6006,40.5517,40.6505,31700.0],["2022-08-23",40.4225,40.6885,39.6396,39.7916,53600.0],["2022-08-24",39.6244,40.0272,39.6244,39.7992,25600.0],["2022-08-25",39.9892,40.5517,39.9056,40.1944,24400.0],["2022-08-26",40.3845,40.3997,39.784,39.8524,40900.0],["2022-08-29",39.8904,40.1108,39.4571,39.7916,33000.0],["2022-08-30",39.9664,39.9892,39.2595,39.4343,33900.0],["2022-08-31",39.6168,39.6548,38.5298,38.6818,96600.0],["2022-09-01",38.4766,38.6134,38.0965,38.4386,40500.0],["2022-09-02",38.8414,39.6244,37.5113,37.7317,47800.0],["2022-09-06",37.9825,37.9825,36.8956,37.6633,50300.0],["2022-09-07",37.6633,37.6633,36.6751,37.2756,94700.0],["2022-09-08",37.2452,37.6025,37.0248,37.5417,42500.0],["2022-09-09",37.5417,38.7882,37.5113,38.6666,37800.0],["2022-09-12",39.0695,39.3583,38.6134,38.7806,56400.0],["2022-09-13",38.2562,38.2562,37.1388,37.306,52500.0],["2022-09-14",37.0932,37.3212,36.3483,36.9032,92600.0],["2022-09-15",36.5915,37.2148,36.5611,36.964,64000.0],["2022-09-16",36.8251,36.8946,36.0538,36.6554,182100.0],["2022-09-19",36.316,36.5397,36.0461,36.2543,45900.0],["2022-09-20",35.9304,35.9535,35.3441,35.5215,46100.0],["2022-09-21",35.5601,36.0306,35.0741,35.1127,48000.0],["2022-09-22",35.1975,35.3132,34.1331,34.4493,50300.0],["2022-09-23",34.0945,34.3028,33.2074,33.8554,60000.0],["2022-09-26",33.5622,33.7242,32.4978,32.7909,54100.0],["2022-09-27",32.7755,33.1997,31.765,31.8652,70300.0],["2022-09-28",31.8035,32.9452,31.6801,32.5749,52900.0],["2022-09-29",32.4978,32.4978,31.5644,32.0504,49900.0],["2022-09-30",32.3126,33.624,32.2741,33.3308,113200.0],["2022-10-03",33.9556,34.2873,33.354,33.7011,62600.0],["2022-10-04",34.2333,34.8659,33.8631,34.0791,49800.0],["2022-10-05",33.6085,33.6162,32.2818,32.8372,47900.0],["2022-10-06",32.8989,32.8989,32.1429,32.2355,37100.0],["2022-10-07",32.0889,32.3049,31.6878,32.0118,40400.0],["2022-10-10",32.1121,32.6752,31.8267,31.9501,43600.0],["2022-10-11",32.3975,33.3231,32.0272,33.2151,73000.0],["2022-10-12",33.2845,33.2845,32.5363,33.0146,33800.0],["2022-10-13",32.6212,33.8168,32.4978,33.6008,46000.0],["2022-10-14",33.7319,34.0019,33.2768,33.3386,69200.0],["2022-10-17",34.7579,35.3441,34.0328,35.0124,103000.0],["2022-10-18",35.5909,35.9072,34.1176,34.6653,47300.0],["2022-10-19",34.3876,34.5573,33.7628,34.4647,38900.0],["2022-10-20",34.5419,34.7347,33.9171,34.241,28900.0],["2022-10-21",34.5727,34.5727,33.8631,34.2025,85100.0],["2022-10-24",34.295,34.6036,34.0405,34.4416,39400.0],["2022-10-25",34.2179,35.6835,34.2179,35.6218,37400.0],["2022-10-26",35.6218,37.0025,35.4907,36.262,41100.0],["2022-10-27",36.7557,37.342,36.4626,37.0643,55600.0],["2022-10-28",37.2725,37.8048,37.0643,37.4808,67900.0],["2022-10-31",37.1568,37.5888,37.126,37.5425,46100.0],["2022-11-01",37.8588,37.9513,37.0643,37.4422,41700.0],["2022-11-02",37.4114,38.1827,36.9408,37.0874,50100.0],["2022-11-03",36.7634,36.7866,35.7452,36.478,31700.0],["2022-11-04",36.5012,37.6196,36.5012,37.4885,39600.0],["2022-11-07",37.3959,37.7199,36.7403,37.4268,36800.0],["2022-11-08",37.342,37.7276,37.18,37.4499,31700.0],["2022-11-09",37.4268,37.7276,36.9871,37.018,32100.0],["2022-11-10",37.6813,38.6764,37.6813,38.5993,58100.0],["2022-11-11",38.7458,38.7458,37.7354,38.2136,36000.0],["2022-11-14",38.1133,38.607,37.6428,38.0208,36100.0],["2022-11-15",38.5453,38.7921,37.7199,38.5607,39200.0],["2022-11-16",38.6533,39.093,38.5607,38.769,37300.0],["2022-11-17",38.5376,39.0235,37.6891,38.8924,36800.0],["2022-11-18",39.5481,39.6021,38.9078,39.2704,41500.0],["2022-11-21",39.1855,40.1574,38.8847,39.8489,48300.0],["2022-11-22",39.764,40.1883,39.4555,40.1112,36100.0],["2022-11-23",39.9106,40.2037,39.5943,39.8103,28800.0],["2022-11-25",40.0263,40.4969,39.8489,40.0649,18900.0],["2022-11-28",40.1652,40.2731,39.1624,39.2935,30200.0],["2022-11-29",39.2935,40.034,39.2935,39.9569,30900.0],["2022-11-30",39.7563,40.8285,39.4555,40.4891,72000.0],["2022-12-01",40.6743,41.1217,40.1883,40.8902,62700.0],["2022-12-02",40.5894,41.6385,40.5894,41.4765,50600.0],["2022-12-05",41.3993,41.3993,40.8208,41.0599,74200.0],["2022-12-06",40.8671,40.9751,40.3426,40.4814,37800.0],["2022-12-07",40.4968,41.3685,40.4968,40.6588,50800.0],["2022-12-08",40.5354,41.0137,40.412,40.412,35200.0],["2022-12-09",40.3811,40.3811,39.4632,39.6175,36900.0],["2022-12-12",39.872,39.872,39.4015,39.6869,42100.0],["2022-12-13",40.4737,40.9905,39.4709,39.9569,71500.0],["2022-12-14",39.9569,40.4583,39.5249,39.7486,50900.0],["2022-12-15",39.1424,39.3692,38.4853,38.5244,59400.0],["2022-12-16",37.8439,37.9691,36.8583,37.0617,200500.0],["2022-12-19",37.0617,37.7188,36.9913,37.1868,41500.0],["2022-12-20",37.0304,37.7657,36.7644,37.3589,48800.0],["2022-12-21",37.6796,38.3836,37.5076,37.5388,48700.0],["2022-12-22",37.2025,37.6249,36.741,37.5467,44800.0],["2022-12-23",37.6562,37.9769,37.0617,37.6327,18000.0],["2022-12-27",37.6249,37.93,37.3824,37.5388,41800.0],["2022-12-28",37.5467,38.1099,37.046,37.1634,51300.0],["2022-12-29",37.0539,38.0238,37.0539,37.6718,74900.0],["2022-12-30",37.6796,37.6953,36.9444,37.3355,52000.0],["2023-01-03",37.4528,37.9378,36.522,37.6014,135800.0],["2023-01-04",38.0082,38.8061,37.8752,38.0473,45900.0],["2023-01-05",38.0395,38.0395,37.1634,37.2338,38300.0],["2023-01-06",37.7031,38.2585,37.7031,38.149,27000.0],["2023-01-09",38.0395,38.4149,37.9143,38.0473,40500.0],["2023-01-10",38.1255,38.72,37.9221,38.5635,38900.0],["2023-01-11",38.5557,39.6508,38.5557,39.5804,33100.0],["2023-01-12",39.6665,40.5191,39.6665,40.4096,44800.0],["2023-01-13",40.0263,40.7303,39.8386,40.5817,29400.0],["2023-01-17",40.9259,41.2857,40.5973,40.7772,28500.0],["2023-01-18",40.7616,40.9024,40.2062,40.5739,18700.0],["2023-01-19",40.5739,40.9102,40.0732,40.8242,27400.0],["2023-01-20",40.9024,41.2388,40.4252,41.1605,30200.0],["2023-01-23",41.0041,41.536,41.0041,41.5282,26500.0],["2023-01-24",41.403,41.5986,41.1996,41.4108,21300.0],["2023-01-25",41.4578,41.7472,41.1136,41.7316,21300.0],["2023-01-26",41.9584,42.3417,41.6455,42.1227,39300.0],["2023-01-27",42.107,42.4199,41.6455,42.3573,31900.0],["2023-01-30",42.2478,42.6702,41.8958,42.0053,33700.0],["2023-01-31",42.0053,43.0222,42.0053,42.8736,53000.0],["2023-02-01",42.9049,44.1252,42.5294,43.6636,67400.0],["2023-02-02",43.7106,44.9934,43.7106,44.9387,52500.0],["2023-02-03",44.7118,44.8448,43.8123,44.79,73700.0],["2023-02-06",44.8057,44.8057,43.0848,43.6089,72300.0],["2023-02-07",43.7184,44.2112,43.2178,43.6871,74400.0],["2023-02-08",43.2725,43.8748,43.1552,43.7653,43300.0],["2023-02-09",44.0469,44.0469,42.6389,42.6937,50700.0],["2023-02-10",42.3886,43.2725,42.3886,43.0692,51500.0],["2023-02-13",43.0691,43.6871,43.0691,43.3586,49900.0],["2023-02-14",43.0457,43.5385,42.6155,42.9831,29600.0],["2023-02-15",42.6859,43.7106,42.3182,43.4603,30200.0],["2023-02-16",42.7172,43.9218,42.4277,43.6558,27100.0],["2023-02-17",43.8748,44.1252,43.4837,43.8983,56600.0],["2023-02-21",43.8044,43.8044,42.8267,43.1474,39800.0],["2023-02-22",43.3742,43.4133,42.5138,42.6859,56800.0],["2023-02-23",42.7172,43.4133,42.6076,43.1396,45300.0],["2023-02-24",42.7015,43.2334,41.9506,42.107,46400.0],["2023-02-27",42.506,42.5372,41.6533,41.7003,40800.0],["2023-02-28",41.3561,42.1618,41.3561,41.4734,117900.0],["2023-03-01",41.1136,41.1684,40.347,40.5191,57200.0],["2023-03-02",40.48,40.5739,39.909,39.909,28300.0],["2023-03-03",39.9794,40.0654,39.6117,39.6665,39800.0],["2023-03-06",39.7525,39.7525,38.8999,39.158,86000.0],["2023-03-07",39.3927,39.3927,37.8596,38.0942,38000.0],["2023-03-08",37.8439,38.6261,37.8126,38.2116,47900.0],["2023-03-09",38.3602,39.1424,37.883,38.7513,46400.0],["2023-03-10",38.7591,39.0485,37.3902,37.8283,47000.0],["2023-03-13",37.3668,38.6183,37.0852,38.1333,55200.0],["2023-03-14",38.9781,39.2363,38.0786,38.5166,70900.0],["2023-03-15",37.93,38.5244,37.6014,38.4306,52200.0],["2023-03-16",38.149,38.9468,37.5545,38.8139,65400.0],["2023-03-17",38.5401,39.1036,38.2782,38.4289,219700.0],["2023-03-20",38.6115,39.3972,38.5639,39.0956,54300.0],["2023-03-21",39.2861,39.6353,38.4686,38.6432,76100.0],["2023-03-22",38.4289,38.4528,37.0639,37.0639,66300.0],["2023-03-23",37.2146,37.5956,36.6908,36.8019,43400.0],["2023-03-24",36.5877,38.0242,36.3019,37.8893,35100.0],["2023-03-27",38.0797,38.0877,37.4845,37.5559,34800.0],["2023-03-28",37.3019,37.5004,36.667,37.1591,36400.0],["2023-03-29",37.2623,37.9131,37.2623,37.6591,49200.0],["2023-03-30",37.802,38.3099,37.3416,37.6908,35500.0],["2023-03-31",38.0797,38.3813,37.5718,38.1829,87600.0],["2023-04-03",38.2067,38.7067,37.5004,37.7464,64300.0],["2023-04-04",37.9289,37.9289,36.8258,37.294,52600.0],["2023-04-05",37.2861,37.548,36.921,37.0559,30100.0],["2023-04-06",37.3099,37.8258,37.1194,37.7464,48900.0],["2023-04-10",37.6591,37.9289,37.2146,37.8337,43000.0],["2023-04-11",37.9448,38.3734,37.6829,37.9845,20700.0],["2023-04-12",38.2543,38.2543,37.421,37.7623,49600.0],["2023-04-13",37.7781,37.7781,36.9448,37.3892,50100.0],["2023-04-14",37.54,37.8575,36.8337,37.048,41300.0],["2023-04-17",37.048,37.7067,37.048,37.5797,25700.0],["2023-04-18",37.7464,37.7464,36.8178,37.0718,37300.0],["2023-04-19",36.8734,37.6353,36.8258,37.5956,60700.0],["2023-04-20",37.2861,37.4766,36.9131,37.3496,36800.0],["2023-04-21",37.3892,37.3892,36.9051,37.167,30300.0],["2023-04-24",36.9289,37.0162,36.548,36.921,32700.0],["2023-04-25",36.548,36.921,36.5162,36.7702,37200.0],["2023-04-26",36.548,36.9131,34.3734,34.7543,48800.0],["2023-04-27",34.6432,35.04,34.5638,34.8813,28200.0],["2023-04-28",34.8099,35.1988,34.167,34.5241,43700.0],["2023-05-01",34.667,35.1273,34.3972,34.794,49900.0],["2023-05-02",34.6432,34.6432,33.7305,33.913,53100.0],["2023-05-03",33.8495,34.3813,33.7067,33.794,55800.0],["2023-05-04",33.9051,35.0003,33.4924,34.8972,34900.0],["2023-05-05",35.3813,35.6114,34.7305,35.2702,30100.0],["2023-05-08",35.1749,35.54,34.9289,35.3575,42800.0],["2023-05-09",35.1114,35.548,34.7622,35.3892,44600.0],["2023-05-10",35.667,35.7781,35.0876,35.7464,30300.0],["2023-05-11",35.4051,35.8813,35.0242,35.8019,30800.0],["2023-05-12",35.8496,36.2464,35.2861,35.7384,36400.0],["2023-05-15",35.9765,35.9765,35.5083,35.7543,35800.0],["2023-05-16",35.7702,35.7702,34.5876,34.6273,54500.0],["2023-05-17",34.9289,35.2305,34.6035,35.0083,70000.0],["2023-05-18",34.921,35.1749,34.6432,35.1035,47100.0],["2023-05-19",35.4845,35.4845,34.5241,34.794,57300.0],["2023-05-22",34.6749,35.1194,34.5241,34.9527,28700.0],["2023-05-23",34.7146,35.7384,34.7146,35.421,41400.0],["2023-05-24",35.2305,35.2305,34.5956,34.6353,32300.0],["2023-05-25",34.4686,34.4686,33.7384,33.8495,26000.0],["2023-05-26",33.7305,34.2384,33.4527,34.1114,42800.0],["2023-05-30",34.167,34.6988,34.167,34.3575,38500.0],["2023-05-31",34.4448,34.7146,34.2067,34.667,91800.0],["2023-06-01",34.8734,34.9051,34.1987,34.5162,64400.0],["2023-06-02",34.8416,36.0718,34.5162,35.9924,59200.0],["2023-06-05",35.8019,35.8654,34.9527,35.6829,33500.0],["2023-06-06",35.794,37.0718,35.548,36.7623,51400.0],["2023-06-07",37.1273,38.6194,36.9051,38.4766,70300.0],["2023-06-08",38.2226,39.167,37.3734,39.0162,49800.0],["2023-06-09",39.2782,39.3972,38.802,39.3575,43300.0],["2023-06-12",39.3178,39.3178,38.294,38.9924,45300.0],["2023-06-13",39.1829,39.3893,38.5797,38.7623,45600.0],["2023-06-14",39.0401,39.1432,38.4924,38.7067,60300.0],["2023-06-15",38.4289,39.1591,38.3416,39.1432,49300.0],["2023-06-16",39.5701,39.5701,38.5956,39.0385,158000.0],["2023-06-20",38.9821,38.9821,38.0881,38.5392,44400.0],["2023-06-21",38.3539,38.3942,37.9512,37.9512,40900.0],["2023-06-22",37.9915,37.9915,37.033,37.4277,38700.0],["2023-06-23",36.9606,37.4035,36.429,37.1619,196300.0],["2023-06-26",37.025,38.5311,36.7028,38.0801,52000.0],["2023-06-27",38.1526,38.3459,37.3713,37.7257,33100.0],["2023-06-28",37.5888,38.0479,37.1377,37.9673,34500.0],["2023-06-29",37.7096,38.5311,37.7096,38.4747,39800.0],["2023-06-30",38.8694,38.8694,37.5566,38.3217,74600.0],["2023-07-03",38.1687,38.8936,38.1687,38.6761,26500.0],["2023-07-05",38.7164,38.8936,37.9834,38.2331,46900.0],["2023-07-06",37.8787,38.1767,36.9928,38.0237,41400.0],["2023-07-07",38.072,38.66,37.9995,38.3217,45000.0],["2023-07-10",38.1445,38.7808,38.0237,38.4184,36600.0],["2023-07-11",38.6197,39.1191,38.3217,39.0627,23600.0],["2023-07-12",39.6104,39.8601,39.3204,39.4412,46200.0],["2023-07-13",39.5298,39.5862,39.256,39.4654,24400.0],["2023-07-14",39.3043,39.3043,38.6842,39.0224,23400.0],["2023-07-17",38.7889,39.256,38.6358,38.7083,28800.0],["2023-07-18",38.6761,38.8936,38.2573,38.7969,25700.0],["2023-07-19",39.0707,39.4251,38.7164,38.9983,26600.0],["2023-07-20",39.2157,39.6506,38.7083,39.6023,25300.0],["2023-07-21",39.6829,39.7151,39.2077,39.3043,27700.0],["2023-07-24",38.9499,39.699,38.8372,39.5943,32300.0],["2023-07-25",39.5943,39.5943,38.5633,38.8775,33600.0],["2023-07-26",38.813,38.8694,38.1848,38.2653,25400.0],["2023-07-27",38.5714,38.5714,37.7015,37.9029,27100.0],["2023-07-28",37.9834,38.3217,37.6693,38.1123,68800.0],["2023-07-31",38.362,38.6036,37.8707,38.4425,44600.0],["2023-08-01",38.4264,38.4264,37.6693,38.2814,24100.0],["2023-08-02",37.8948,38.4184,37.6693,38.362,30800.0],["2023-08-03",38.0479,38.6278,37.9351,38.4345,27900.0],["2023-08-04",38.5795,38.9499,38.0962,38.2573,21000.0],["2023-08-07",38.3378,38.9499,38.1767,38.8372,29800.0],["2023-08-08",38.4103,38.4989,38.0398,38.3137,27500.0],["2023-08-09",38.1606,38.7566,37.9029,38.668,27500.0],["2023-08-10",38.7244,39.0546,38.6841,38.8936,27100.0],["2023-08-11",38.9258,39.4251,38.9258,39.4251,23500.0],["2023-08-14",39.4251,39.4815,38.4667,38.6842,34200.0],["2023-08-15",38.5231,38.7003,38.2251,38.4345,25400.0],["2023-08-16",38.4345,38.6922,37.6854,37.774,31800.0],["2023-08-17",38.3539,38.3539,37.4196,37.5002,42500.0],["2023-08-18",37.5807,37.9673,37.3955,37.3955,43900.0],["2023-08-21",37.2747,37.4196,36.2357,37.2827,137000.0],["2023-08-22",37.1216,37.2022,36.6787,36.9364,26200.0],["2023-08-23",37.0492,37.7418,37.0492,37.6935,26500.0],["2023-08-24",37.5082,38.0559,37.2827,37.5485,33100.0],["2023-08-25",37.7579,37.8143,37.2263,37.6693,12700.0],["2023-08-28",37.5807,38.1123,37.5807,37.7982,20600.0],["2023-08-29",37.9673,38.1767,37.5807,37.9512,20000.0],["2023-08-30",37.7579,38.1284,37.5646,38.0962,22600.0],["2023-08-31",38.0398,38.2492,37.5405,37.5566,47000.0],["2023-09-01",37.7015,38.1284,37.5163,37.6129,30500.0],["2023-09-05",37.3069,37.3069,36.3646,36.5337,44200.0],["2023-09-06",36.735,36.735,36.3162,36.5095,27600.0],["2023-09-07",36.4129,36.5337,36.0504,36.131,41400.0],["2023-09-08",36.2115,36.2598,35.6799,36.1712,33800.0],["2023-09-11",36.3082,36.5337,36.0585,36.5095,37900.0],["2023-09-12",36.2599,36.7028,36.1551,36.5498,35100.0],["2023-09-13",36.6384,36.9364,36.284,36.3082,48700.0],["2023-09-14",36.5981,37.1941,36.574,36.7834,56600.0],["2023-09-15",36.7512,36.8559,36.1471,36.2357,288300.0],["2023-09-18",36.4567,36.6122,35.5645,35.6791,81100.0],["2023-09-19",35.4581,35.6709,35.0816,35.4908,47300.0],["2023-09-20",35.5563,35.9819,35.5236,35.5727,49000.0],["2023-09-21",35.2944,35.2944,33.6001,33.6574,79900.0],["2023-09-22",33.5591,34.2549,33.4937,33.6901,49100.0],["2023-09-25",33.3545,33.7638,33.3054,33.7065,34900.0],["2023-09-26",33.5428,33.6901,33.0598,33.1417,54300.0],["2023-09-27",33.3054,33.6001,32.8143,32.8552,61700.0],["2023-09-28",32.8634,33.2645,32.8634,33.1008,80300.0],["2023-09-29",33.4691,33.7965,32.626,33.0926,65600.0],["2023-10-02",33.1008,33.51,32.9698,33.3381,81600.0],["2023-10-03",33.2317,33.2317,32.7406,32.9207,42700.0],["2023-10-04",32.9452,33.2235,32.7079,33.1253,41700.0],["2023-10-05",33.0025,33.4364,32.8143,33.4036,60700.0],["2023-10-06",33.1499,33.731,33.0353,33.51,40800.0],["2023-10-09",33.1335,33.8784,33.1335,33.6246,34900.0],["2023-10-10",33.8292,33.9193,33.5346,33.5755,26900.0],["2023-10-11",33.8456,34.0421,33.4691,33.5673,33500.0],["2023-10-12",33.6001,33.7228,32.3477,32.3805,43100.0],["2023-10-13",32.3969,32.5442,31.5456,31.6274,68300.0],["2023-10-16",31.9221,32.184,31.5128,32.0694,57300.0],["2023-10-17",31.9221,32.2986,31.6847,32.0694,72800.0],["2023-10-18",31.8894,31.8894,31.3737,31.7911,46300.0],["2023-10-19",31.4965,31.8648,30.9399,31.0217,56100.0],["2023-10-20",31.1363,31.3246,30.7107,30.7189,50700.0],["2023-10-23",30.4733,31.7993,30.2851,30.7107,187600.0],["2023-10-24",30.6943,31.5456,30.6861,31.3246,72600.0],["2023-10-25",30.9317,31.8075,30.9317,31.7993,47200.0],["2023-10-26",31.873,32.184,31.3655,31.6602,68400.0],["2023-10-27",31.652,31.652,30.7762,31.1363,50300.0],["2023-10-30",31.4392,31.652,30.7107,31.0545,37400.0],["2023-10-31",31.3,31.4637,30.9153,31.4637,44900.0],["2023-11-01",31.6193,32.0449,31.2345,32.0367,41100.0],["2023-11-02",32.3887,33.2317,32.3887,33.1908,40500.0],["2023-11-03",33.9438,34.0994,33.2154,33.3136,57200.0],["2023-11-06",33.0026,33.3054,32.6915,33.1826,53000.0],["2023-11-07",33.289,33.289,32.7242,32.7979,34000.0],["2023-11-08",32.9534,33.0598,32.3395,32.7243,48600.0],["2023-11-09",32.978,32.978,31.9958,32.0449,26300.0],["2023-11-10",32.2986,32.2986,31.7175,32.0203,51000.0],["2023-11-13",31.9712,32.3314,31.8157,31.8975,34400.0],["2023-11-14",33.0353,34.0175,33.0353,33.9602,48700.0],["2023-11-15",33.9684,34.394,33.6901,33.6983,40000.0],["2023-11-16",33.4445,33.5591,32.8225,32.8634,53700.0],["2023-11-17",33.2235,33.2235,32.5851,32.8143,60200.0],["2023-11-20",32.7979,32.7979,32.4787,32.5442,37900.0],["2023-11-21",32.5442,32.5442,31.8648,31.9548,33700.0],["2023-11-22",32.2331,32.3477,31.9139,31.9876,26900.0],["2023-11-24",31.783,32.4378,31.7584,32.3805,12900.0],["2023-11-27",32.536,32.6751,32.2577,32.6342,55800.0],["2023-11-28",32.536,32.7161,32.2495,32.4787,42900.0],["2023-11-29",32.7734,33.2235,32.5524,32.6424,47900.0],["2023-11-30",32.7243,32.7243,32.2495,32.6342,52500.0],["2023-12-01",32.6588,34.3777,32.6588,34.3613,92400.0],["2023-12-04",34.2876,35.2371,34.2876,35.2371,57100.0],["2023-12-05",35.2617,35.3681,34.656,35.057,34900.0],["2023-12-06",35.1061,35.6218,34.304,34.5905,62000.0],["2023-12-07",34.4841,34.6396,34.2221,34.3613,34900.0],["2023-12-08",34.4841,34.6396,34.0093,34.6314,45400.0],["2023-12-11",34.4268,35.0652,34.4268,34.5741,48300.0],["2023-12-12",34.6969,35.2125,34.0502,35.0979,45500.0],["2023-12-13",35.0243,36.5467,34.6641,36.1129,172800.0],["2023-12-14",36.9232,37.2752,36.7186,37.0951,87700.0],["2023-12-15",37.2343,37.7172,36.4321,36.8168,233100.0],["2023-12-18",36.9957,36.9957,35.7977,35.8144,60600.0],["2023-12-19",35.8975,36.5215,35.7728,36.2636,70500.0],["2023-12-20",36.1471,37.0539,35.8227,36.014,70400.0],["2023-12-21",36.1887,36.4217,35.6064,35.8809,36300.0],["2023-12-22",36.0556,36.4799,35.7894,35.9392,39800.0],["2023-12-26",36.247,36.6546,36.0473,36.3052,45100.0],["2023-12-27",36.4383,37.0373,36.1887,36.7128,39300.0],["2023-12-28",36.7128,36.8959,36.5631,36.7461,31000.0],["2023-12-29",36.7794,36.7794,35.9724,35.9807,57200.0],["2024-01-02",35.9891,36.7544,35.7561,36.5298,54200.0],["2024-01-03",36.4466,36.4466,35.3152,35.3651,46900.0],["2024-01-04",35.415,35.6147,35.2154,35.5232,32100.0],["2024-01-05",35.1405,35.8227,34.9408,34.9658,45700.0],["2024-01-08",34.9408,35.4982,34.8244,35.2403,34500.0],["2024-01-09",34.8576,34.9824,34.5415,34.5748,26800.0],["2024-01-10",34.3835,34.8576,34.3668,34.5998,29000.0],["2024-01-11",34.5748,34.8327,34.3086,34.8077,41200.0],["2024-01-12",35.1987,35.415,34.866,35.1655,35400.0],["2024-01-16",35.0074,35.3402,34.6663,34.7661,34500.0],["2024-01-17",34.4417,34.5914,33.8177,34.267,49800.0],["2024-01-18",34.2753,34.2753,33.3352,33.6347,35400.0],["2024-01-19",33.8427,34.6164,33.3768,34.4417,41800.0],["2024-01-22",34.6746,35.257,34.6413,34.9242,42300.0],["2024-01-23",35.3318,35.3318,34.4084,34.6913,38200.0],["2024-01-24",35.0656,35.1322,34.3918,34.4583,35000.0],["2024-01-25",34.7079,35.1987,34.5665,35.1405,56000.0],["2024-01-26",35.4067,35.5315,35.024,35.0656,24500.0],["2024-01-29",34.8992,35.257,34.6247,35.0407,30800.0],["2024-01-30",34.9492,34.9492,34.084,34.084,43000.0],["2024-01-31",34.2171,34.3585,33.094,33.1189,70300.0],["2024-02-01",33.094,33.7429,32.9026,33.7096,57000.0],["2024-02-02",33.2271,33.7262,32.7695,33.1605,67200.0],["2024-02-05",32.7778,32.7778,32.1955,32.4534,63100.0],["2024-02-06",32.495,33.0357,32.2953,32.4118,55700.0],["2024-02-07",32.3369,32.3369,31.2221,31.3386,57100.0],["2024-02-08",31.2221,31.9792,31.2221,31.9293,63600.0],["2024-02-09",31.8627,32.4867,31.505,32.4617,57200.0],["2024-02-12",32.5449,33.6347,32.4035,33.4767,62400.0],["2024-02-13",32.678,32.8194,31.871,32.0208,65500.0],["2024-02-14",32.3951,32.5865,32.104,32.1539,50100.0],["2024-02-15",32.5116,33.277,32.5116,33.252,51800.0],["2024-02-16",32.8444,33.2271,32.5782,33.0357,58300.0],["2024-02-20",32.861,34.0174,32.861,33.9259,83000.0],["2024-02-21",33.9592,34.7578,33.9592,34.475,71200.0],["2024-02-22",34.6247,34.8826,33.9841,34.6913,79500.0],["2024-02-23",34.6913,35.0074,34.5665,34.7329,55800.0],["2024-02-26",35.024,35.024,33.7678,33.8261,82100.0],["2024-02-27",34.1921,34.9658,33.8427,34.9076,172100.0],["2024-02-28",34.2587,34.5498,33.3269,33.8926,184200.0],["2024-02-29",34.1588,34.1838,32.1373,32.262,316200.0],["2024-03-01",32.3286,32.5782,31.9293,32.4284,107300.0],["2024-03-04",32.3702,32.4617,32.0541,32.4035,91300.0],["2024-03-05",32.4035,32.7612,32.0125,32.1955,125500.0],["2024-03-06",32.4617,32.7196,31.9459,32.1456,118100.0],["2024-03-07",32.2537,32.4284,31.688,31.7463,89600.0],["2024-03-08",31.8544,32.3702,31.8045,32.3286,85500.0],["2024-03-11",32.4534,32.6946,32.1123,32.3452,109300.0],["2024-03-12",32.2371,32.3951,31.6131,31.7629,106700.0],["2024-03-13",31.6547,31.9043,31.4883,31.7213,89700.0],["2024-03-14",31.7213,31.7213,30.6897,30.9476,191800.0],["2024-03-15",30.7991,31.2658,29.7301,29.9846,1131900.0],["2024-03-18",29.9931,30.4088,29.8658,30.0864,129700.0],["2024-03-19",30.1119,30.4088,30.0185,30.1967,111700.0],["2024-03-20",30.1204,30.6379,29.5689,30.5616,188600.0],["2024-03-21",30.5191,31.2827,30.5106,31.0452,197100.0],["2024-03-22",31.2912,31.2912,30.1373,30.2222,103600.0],["2024-03-25",30.1288,30.6464,30.1288,30.3409,140900.0],["2024-03-26",30.5361,30.6379,29.9507,29.9676,56900.0],["2024-03-27",30.2391,31.1555,30.2391,31.1046,88900.0],["2024-03-28",31.3167,31.5458,30.8755,31.147,88500.0],["2024-04-01",31.393,31.393,30.0185,30.0694,83500.0],["2024-04-02",29.7979,30.8331,29.5264,29.6622,158000.0],["2024-04-03",29.4925,29.6791,29.2889,29.4586,106700.0],["2024-04-04",29.6792,29.8573,28.9325,29.204,125300.0],["2024-04-05",29.0598,29.4925,29.0174,29.0852,59900.0],["2024-04-08",29.2295,29.5773,28.8477,28.9155,66700.0],["2024-04-09",28.8901,29.9761,28.8901,29.9337,66100.0],["2024-04-10",29.2719,29.2719,28.2792,28.5507,97800.0],["2024-04-11",28.7204,28.9919,28.4828,28.6101,67600.0],["2024-04-12",28.5337,28.644,28.2792,28.3386,82600.0],["2024-04-15",28.4234,29.0767,28.4234,29.0174,114900.0],["2024-04-16",28.8052,28.8477,27.9737,27.9822,93600.0],["2024-04-17",28.0331,28.4149,27.4562,27.4732,75000.0],["2024-04-18",27.6683,27.9737,27.3798,27.7362,87600.0],["2024-04-19",27.6768,28.4319,27.6089,28.381,91000.0],["2024-04-22",28.4743,28.7034,28.0671,28.4234,48100.0],["2024-04-23",28.3046,29.0089,28.3046,28.7628,58500.0],["2024-04-24",28.6355,29.1701,28.5252,28.8816,62200.0],["2024-04-25",28.6949,29.3737,28.4065,28.9834,69900.0],["2024-04-26",28.9834,29.5943,28.8646,29.4076,50800.0],["2024-04-29",30.0016,30.8755,30.0016,30.4173,100900.0],["2024-04-30",30.3155,31.0791,30.3155,30.57,79700.0],["2024-05-01",30.3664,30.9688,30.2476,30.4258,51500.0],["2024-05-02",30.7737,31.2827,30.4003,31.2233,62200.0],["2024-05-03",31.5712,31.6391,30.604,30.7652,35300.0],["2024-05-06",30.9349,31.2827,30.7991,30.9349,40200.0],["2024-05-07",30.9349,31.2318,30.9009,30.9943,38200.0],["2024-05-08",30.884,31.5033,30.8755,31.5033,35500.0],["2024-05-09",31.5627,31.9954,31.4185,31.8852,71900.0],["2024-05-10",31.8852,32.0718,31.41,31.8342,54900.0],["2024-05-13",31.97,32.2839,31.5033,31.9445,47600.0],["2024-05-14",32.2245,32.4451,31.3167,31.5458,62200.0],["2024-05-15",32.0039,32.0209,31.2318,31.3506,54500.0],["2024-05-16",31.2658,31.9445,31.1385,31.9361,53900.0],["2024-05-17",32.0209,32.2754,31.5373,31.6646,54300.0],["2024-05-20",31.6985,31.8851,31.393,31.707,38400.0],["2024-05-21",31.5882,32.2161,31.393,32.1821,43000.0],["2024-05-22",32.0888,32.1227,31.7749,31.8682,40600.0],["2024-05-23",31.8342,32.0294,31.0876,31.2488,37600.0],["2024-05-24",31.393,31.8003,31.1385,31.6815,50500.0],["2024-05-28",31.8003,31.9021,31.5543,31.6646,33600.0],["2024-05-29",31.4355,31.5033,30.8755,31.1555,53500.0],["2024-05-30",31.3506,31.8936,31.3421,31.8342,36500.0],["2024-05-31",31.9445,32.2754,31.7409,31.8852,72500.0],["2024-06-03",32.3857,32.4876,32.1821,32.3688,51700.0],["2024-06-04",32.4112,32.53,32.0039,32.267,67400.0],["2024-06-05",32.2839,32.5215,31.7155,32.4451,52700.0],["2024-06-06",32.4451,33.5057,32.3009,33.5057,70600.0],["2024-06-07",32.9288,33.1494,32.5554,32.9797,50000.0],["2024-06-10",32.7675,33.5396,32.4621,32.9457,84900.0],["2024-06-11",32.8015,33.0984,32.4706,33.0136,84100.0],["2024-06-12",33.896,34.0148,32.8354,32.8863,96600.0],["2024-06-13",32.8863,33.1239,32.5045,32.8863,59200.0],["2024-06-14",32.7166,33.1069,32.3348,32.8439,77800.0],["2024-06-17",32.9736,33.0601,32.4634,32.9217,70300.0],["2024-06-18",32.818,33.1985,32.6277,33.1379,115900.0],["2024-06-20",33.0342,33.7779,32.7747,33.5357,114900.0],["2024-06-21",33.6222,33.8643,33.2676,33.3455,231200.0],["2024-06-24",33.1206,33.7173,33.1206,33.5098,119100.0],["2024-06-25",33.406,33.406,33.0515,33.1033,103200.0],["2024-06-26",32.9131,33.4147,32.9131,33.1033,62900.0],["2024-06-27",33.2331,33.5444,32.9217,33.5098,67300.0],["2024-06-28",33.8038,33.9941,33.0774,33.847,294900.0],["2024-07-01",33.847,33.847,32.8612,32.9131,57800.0],["2024-07-02",32.9131,33.1552,32.8266,33.0947,43500.0],["2024-07-03",33.2763,33.4579,33.0947,33.3801,28200.0],["2024-07-05",33.3887,33.3887,33.0428,33.0947,42000.0],["2024-07-08",33.3109,33.9335,33.2676,33.8903,53300.0],["2024-07-09",33.7519,33.7519,33.1466,33.2417,27800.0],["2024-07-10",33.2936,33.5617,33.2763,33.553,36200.0],["2024-07-11",33.9854,34.6599,33.6222,34.4437,77800.0],["2024-07-12",34.6772,35.2134,34.5302,34.755,62000.0],["2024-07-15",35.0231,35.4642,34.487,35.4296,56700.0],["2024-07-16",35.7755,36.2684,35.6198,35.9052,63400.0],["2024-07-17",35.9052,36.7008,35.9052,36.1992,80300.0],["2024-07-18",36.0003,36.3289,35.0491,35.2739,47300.0],["2024-07-19",35.3777,35.5766,35.1096,35.1961,48400.0],["2024-07-22",35.2134,35.6717,34.9107,35.6112,52700.0],["2024-07-23",35.7236,36.5797,35.2739,36.45,58700.0],["2024-07-24",36.1733,37.2542,36.1733,36.2252,79200.0],["2024-07-25",36.5451,38.413,36.5451,37.3753,88600.0],["2024-07-26",37.8163,37.9806,37.2023,37.7212,66700.0],["2024-07-29",37.8336,37.8336,36.9602,37.0207,40600.0],["2024-07-30",37.3061,37.4012,36.9948,37.2975,39000.0],["2024-07-31",37.2629,37.8336,36.9343,36.9689,46400.0],["2024-08-01",37.0294,37.6607,36.2425,36.7527,51400.0],["2024-08-02",36.009,37.0986,36.009,36.7873,40100.0],["2024-08-05",35.836,36.597,35.1961,35.9917,59500.0],["2024-08-06",35.862,36.9343,35.689,36.7267,39000.0],["2024-08-07",36.9256,37.0899,36.2597,36.277,34200.0],["2024-08-08",36.597,36.7873,36.2684,36.4759,28600.0],["2024-08-09",36.4846,36.7613,36.0781,36.4327,31000.0],["2024-08-12",36.4327,36.4327,35.5766,36.0003,35700.0],["2024-08-13",36.2425,36.6489,35.8706,36.5365,31700.0],["2024-08-14",36.5538,36.9516,36.3722,36.3722,26000.0],["2024-08-15",36.891,37.185,36.45,36.9343,38800.0],["2024-08-16",36.8824,37.2369,36.7354,36.891,37100.0],["2024-08-19",36.9343,37.4445,36.9343,37.3666,25300.0],["2024-08-20",37.3667,37.6174,37.2456,37.3926,27500.0],["2024-08-21",37.3926,37.8596,37.2456,37.7126,29200.0],["2024-08-22",37.799,37.8596,37.3666,37.4964,30300.0],["2024-08-23",37.6693,38.6725,37.5396,38.292,52600.0],["2024-08-26",38.6206,38.7935,38.3698,38.4909,28800.0],["2024-08-27",38.4736,38.8886,38.3871,38.7589,33200.0],["2024-08-28",38.8281,38.9232,38.4217,38.6033,42300.0],["2024-08-29",38.88,38.88,38.3957,38.6811,26400.0],["2024-08-30",38.6206,38.8973,38.5514,38.8281,42800.0],["2024-09-03",38.5168,38.9146,38.1882,38.2487,47900.0],["2024-09-04",38.3525,38.6898,38.0498,38.3871,37300.0],["2024-09-05",38.6033,38.9924,38.2228,38.7762,34100.0],["2024-09-06",38.9492,38.9492,38.2747,38.6033,36000.0],["2024-09-09",38.4908,38.4908,37.7904,38.3092,75100.0],["2024-09-10",38.439,38.6811,38.1449,38.6033,37300.0],["2024-09-11",38.3265,38.3352,37.4964,38.2574,70500.0],["2024-09-12",38.4995,39.2691,38.3438,39.2691,55400.0],["2024-09-13",39.7361,40.5231,39.3643,40.2636,118300.0],["2024-09-16",40.5184,40.7029,39.7541,40.2373,73400.0],["2024-09-17",40.5184,40.7995,40.167,40.5448,90500.0],["2024-09-18",40.6765,41.5551,40.3954,40.7205,126900.0],["2024-09-19",41.2212,41.2212,40.3339,40.5184,109200.0],["2024-09-20",40.3954,40.4833,39.6399,39.7365,291300.0],["2024-09-23",39.8156,40.3778,39.8156,40.2724,95700.0],["2024-09-24",40.2724,41.0982,40.2285,40.8435,115300.0],["2024-09-25",40.9137,41.1773,40.5799,40.5975,58400.0],["2024-09-26",40.7468,40.8171,39.8156,39.8419,55200.0],["2024-09-27",40.1318,40.5623,39.9298,40.0176,54600.0],["2024-09-30",39.8331,40.4042,39.6399,40.1933,55400.0],["2024-10-01",40.2285,40.413,39.4114,39.7014,41800.0],["2024-10-02",39.5608,39.7101,38.8667,38.9634,44500.0],["2024-10-03",38.9019,39.1215,38.2957,38.3572,66500.0],["2024-10-04",38.4802,38.4802,37.8476,38.0497,38600.0],["2024-10-07",37.997,38.2342,37.2502,37.3996,62400.0],["2024-10-08",37.5226,37.751,36.7495,37.0306,45800.0],["2024-10-09",36.9515,37.136,36.6616,37.0042,49100.0],["2024-10-10",36.7495,36.9252,36.2575,36.4771,76800.0],["2024-10-11",36.4595,36.9779,36.2223,36.6001,56400.0],["2024-10-14",36.4771,36.7231,36.319,36.6352,50400.0],["2024-10-15",36.811,37.6104,36.6265,37.5314,74000.0],["2024-10-16",37.7334,38.1727,37.7158,38.0321,58900.0],["2024-10-17",38.0409,38.0497,37.3556,37.4874,45700.0],["2024-10-18",37.5489,37.5489,37.0042,37.0218,43700.0],["2024-10-21",36.9164,37.0657,35.6952,35.7391,58100.0],["2024-10-22",35.6688,36.4859,35.6688,36.4332,56500.0],["2024-10-23",36.2663,36.7846,36.1257,36.521,50500.0],["2024-10-24",36.6792,36.8812,36.0642,36.2575,53300.0],["2024-10-25",36.7407,37.0745,35.2823,35.458,45800.0],["2024-10-28",35.581,35.8182,34.5092,34.843,64500.0],["2024-10-29",34.5092,35.0363,34.5092,34.8342,86200.0],["2024-10-30",34.9309,36.0027,34.9309,35.212,57600.0],["2024-10-31",35.0099,35.4931,34.7552,34.7552,59500.0],["2024-11-01",34.9748,35.0714,34.2544,34.6937,50700.0],["2024-11-04",34.72,35.4844,34.72,35.3614,47600.0],["2024-11-05",35.3438,36.1784,35.3086,36.0993,54900.0],["2024-11-06",36.6528,37.3205,35.9851,36.9076,112800.0],["2024-11-07",36.7407,37.3469,36.521,37.0921,66100.0],["2024-11-08",36.9339,37.751,36.9339,37.382,73100.0],["2024-11-11",37.6895,37.9618,37.382,37.6631,55000.0],["2024-11-12",37.6456,38.1112,37.4435,37.628,79200.0],["2024-11-13",37.7949,37.9091,36.398,36.398,57900.0],["2024-11-14",36.3893,36.6616,35.6776,35.7831,49000.0],["2024-11-15",36.0027,36.2399,35.3701,35.7128,62000.0],["2024-11-18",35.581,35.9939,35.335,35.4756,44300.0],["2024-11-19",35.2823,35.6337,35.212,35.5898,39500.0],["2024-11-20",35.2999,35.3965,34.966,35.2911,48300.0],["2024-11-21",35.5283,35.906,35.3086,35.7128,54900.0],["2024-11-22",35.9148,36.152,35.5986,35.7128,48400.0],["2024-11-25",35.9763,36.6352,35.9236,35.9588,75300.0],["2024-11-26",36.0203,37.2151,36.0203,36.9339,68700.0],["2024-11-27",36.9427,37.6104,36.9427,37.0833,49700.0],["2024-11-29",37.4084,37.6192,37.013,37.0657,48200.0],["2024-12-02",37.1184,37.2239,36.4068,36.7319,84600.0],["2024-12-03",36.9955,36.9955,35.7128,35.8358,82300.0],["2024-12-04",35.9588,35.9588,35.4931,35.6952,64300.0],["2024-12-05",35.4053,35.6688,34.9484,35.3965,71300.0],["2024-12-06",35.4492,35.5458,34.966,35.3262,61700.0],["2024-12-09",35.3701,36.9603,35.2647,36.5035,100500.0],["2024-12-10",36.275,36.275,35.4141,35.9676,66500.0],["2024-12-11",36.1257,36.1257,35.3789,35.7831,84800.0],["2024-12-12",35.9412,36.275,35.6249,35.7919,54100.0],["2024-12-13",35.6513,35.6513,34.8167,35.2208,126800.0],["2024-12-16",35.2611,35.4758,34.4109,34.4109,83300.0],["2024-12-17",34.3035,34.8225,34.2319,34.5272,76500.0],["2024-12-18",34.4467,35.0194,33.3101,33.3727,89400.0],["2024-12-19",33.5607,33.9544,33.0058,33.0595,72300.0],["2024-12-20",32.6836,33.7486,32.6836,33.2653,226600.0],["2024-12-23",33.1669,33.6144,32.7015,33.0863,57800.0],["2024-12-24",33.0863,33.3101,32.8894,33.2653,24700.0],["2024-12-26",33.2922,33.6054,33.0058,33.5159,48000.0],["2024-12-27",33.2385,33.5607,32.5315,32.7283,97200.0],["2024-12-30",32.7283,32.7462,32.0929,32.6389,69100.0],["2024-12-31",32.7552,33.6412,32.7194,33.3011,67500.0],["2025-01-02",33.3101,33.9276,32.5583,32.6657,60700.0],["2025-01-03",32.6389,32.7373,32.4867,32.6478,47200.0],["2025-01-06",32.6657,32.8268,32.2898,32.5136,95000.0],["2025-01-07",32.5136,32.7999,31.9855,32.3346,76200.0],["2025-01-08",32.1377,32.4599,31.9497,32.254,49300.0],["2025-01-10",31.7529,32.0303,30.9295,31.4396,101100.0],["2025-01-13",31.3233,32.2809,31.3233,32.2272,76800.0],["2025-01-14",32.263,33.0953,32.254,33.0416,64800.0],["2025-01-15",33.7128,33.9007,33.0147,33.2027,50800.0],["2025-01-16",33.319,33.8291,33.2116,33.7038,56700.0],["2025-01-17",33.7665,34.0797,33.1132,33.3548,62600.0],["2025-01-21",33.7039,34.5809,33.6412,34.3572,72200.0],["2025-01-22",34.2319,34.3303,33.498,33.7217,84100.0],["2025-01-23",33.5696,34.1692,33.3459,34.1155,73800.0],["2025-01-24",33.9992,34.4467,33.7754,34.1871,39100.0],["2025-01-27",34.3124,35.4222,34.3124,35.3237,71500.0],["2025-01-28",35.1984,35.4311,34.8315,34.9926,58500.0],["2025-01-29",34.9926,35.2253,34.1334,34.5183,63100.0],["2025-01-30",34.9031,35.4043,34.8225,35.0642,62500.0],["2025-01-31",34.8673,35.1895,34.3393,34.9389,126100.0],["2025-02-03",34.7509,35.1984,34.2856,35.091,115600.0],["2025-02-04",34.9568,35.6906,34.7241,35.5474,53200.0],["2025-02-05",35.8249,35.8428,35.3595,35.5922,42100.0],["2025-02-06",35.7443,35.9054,35.1358,35.3416,59400.0],["2025-02-07",35.3148,35.3148,34.4019,34.7062,49000.0],["2025-02-10",34.7688,35.0194,34.2677,34.4556,35500.0],["2025-02-11",34.4556,34.8941,34.3572,34.8583,32200.0],["2025-02-12",34.4109,34.742,34.205,34.2856,59700.0],["2025-02-13",34.3661,35.279,34.3661,35.2611,52000.0],["2025-02-14",35.3506,35.6906,34.8494,34.9478,37800.0],["2025-02-18",34.6614,35.0373,34.6435,34.8941,44800.0],["2025-02-19",34.6525,35.1537,34.4825,34.8762,49100.0],["2025-02-20",34.8404,35.2163,34.7062,35.0731,36900.0],["2025-02-21",35.449,35.5206,34.7062,34.8136,44300.0],["2025-02-24",34.9031,35.5027,34.8136,34.921,33600.0],["2025-02-25",35.1805,35.9233,35.1805,35.5206,49500.0],["2025-02-26",35.5295,35.8875,34.9836,35.4221,91300.0],["2025-02-27",34.9657,35.9054,34.9657,35.7175,82300.0],["2025-02-28",35.5922,35.8965,35.2074,35.7264,148300.0],["2025-03-03",35.6996,36.335,35.6638,36.3171,70300.0],["2025-03-04",36.1829,36.5766,35.8607,36.1023,74600.0],["2025-03-05",35.8965,36.863,35.8965,36.8451,45300.0],["2025-03-06",36.6482,37.0599,36.0218,36.7467,57700.0],["2025-03-07",36.9794,37.6058,36.6751,37.6058,119100.0],["2025-03-10",37.5879,37.9817,37.1763,37.3642,71900.0],["2025-03-11",37.5879,37.6148,36.872,37.1136,61000.0],["2025-03-12",37.1136,37.1136,36.1113,36.5319,53000.0],["2025-03-13",36.5677,37.0241,36.3261,36.4424,48500.0],["2025-03-14",36.5856,37.2121,36.5498,37.1584,57400.0],["2025-03-17",37.1584,37.5253,37.1584,37.3821,41700.0],["2025-03-18",37.3374,37.5342,36.863,37.2747,57400.0],["2025-03-19",37.1405,37.7401,37.0778,37.4268,55900.0],["2025-03-20",37.3642,37.7132,37.1315,37.3374,51900.0],["2025-03-21",37.3194,37.3194,36.4245,36.4871,229400.0],["2025-03-24",36.8563,37.0841,36.519,36.838,51900.0],["2025-03-25",36.7378,36.8289,35.4892,35.7261,70400.0],["2025-03-26",35.5712,36.5737,35.5712,36.3277,57900.0],["2025-03-27",36.519,36.7742,36.1818,36.6193,45700.0],["2025-03-28",36.8563,37.2573,36.4826,37.1661,54700.0],["2025-03-31",37.239,37.7403,37.1023,37.3302,114700.0],["2025-04-01",37.3028,37.5945,37.0294,37.4942,42900.0],["2025-04-02",37.3666,37.5671,37.1023,37.4395,42100.0],["2025-04-03",37.1023,37.64,36.592,37.1388,58600.0],["2025-04-04",36.8016,37.1297,35.6806,35.9084,92100.0],["2025-04-07",35.2249,35.8628,33.5297,34.1859,99400.0],["2025-04-08",35.2249,35.3342,33.2381,33.4568,70400.0],["2025-04-09",33.1014,35.8628,32.5454,34.432,104900.0],["2025-04-10",34.3317,35.0153,32.91,33.8487,70300.0],["2025-04-11",33.6846,34.2862,33.0649,33.9672,52900.0],["2025-04-14",34.2588,34.5596,33.9763,34.4593,46500.0],["2025-04-15",34.4046,35.0153,34.4046,34.7874,42900.0],["2025-04-16",34.8786,35.4072,34.6234,34.751,47700.0],["2025-04-17",34.6689,35.2978,34.6689,34.9788,41400.0],["2025-04-21",34.7236,35.1246,34.3226,34.7783,48600.0],["2025-04-22",35.1064,35.7444,34.8694,35.6441,60200.0],["2025-04-23",35.8628,36.0269,34.9697,35.1337,48000.0],["2025-04-24",35.0061,35.5985,34.6598,34.9788,38200.0],["2025-04-25",34.7692,35.0061,34.277,34.9059,38100.0],["2025-04-28",34.8603,35.1975,34.3591,35.1702,44300.0],["2025-04-29",34.5869,35.6897,34.5869,34.9788,71800.0],["2025-04-30",34.9697,35.0517,34.4137,34.8239,58100.0],["2025-05-01",34.6598,35.3069,34.1768,35.0882,83300.0],["2025-05-02",35.234,35.8993,35.234,35.7535,39300.0],["2025-05-05",35.7899,35.8811,35.2522,35.2705,45200.0],["2025-05-06",35.2431,35.471,35.1064,35.234,33200.0],["2025-05-07",35.4254,35.7261,35.2887,35.3342,51500.0],["2025-05-08",35.635,35.954,35.234,35.5803,38400.0],["2025-05-09",35.5894,35.7626,35.1793,35.4983,32000.0],["2025-05-12",35.9266,36.0634,35.6077,35.6168,35600.0],["2025-05-13",35.7626,35.7626,35.1337,35.3342,37800.0],["2025-05-14",35.1793,35.3707,34.7236,35.0882,57500.0],["2025-05-15",35.1337,36.1271,34.7783,35.8082,44200.0],["2025-05-16",35.7991,36.1545,35.5986,36.0816,52600.0],["2025-05-19",36.0451,36.3277,35.7717,36.2547,67700.0],["2025-05-20",36.1909,36.3823,35.8811,35.9813,21900.0],["2025-05-21",35.7717,35.7808,34.8877,34.9606,37400.0],["2025-05-22",34.8056,34.9059,34.514,34.5505,41500.0],["2025-05-23",34.4502,35.5074,34.2679,34.6234,44600.0],["2025-05-27",34.915,35.6988,34.7418,35.5985,50700.0],["2025-05-28",35.5439,35.8446,34.7601,35.3798,33800.0],["2025-05-29",35.3798,35.9904,35.3798,35.9449,42000.0],["2025-05-30",35.9449,36.4006,35.8811,36.1909,65100.0],["2025-06-02",36.1636,36.6649,35.6259,36.5828,74500.0],["2025-06-03",36.7925,37.3666,36.3368,37.1114,53000.0],["2025-06-04",37.1206,37.1388,36.592,36.8745,50400.0],["2025-06-05",36.8563,36.8563,36.3277,36.3914,42600.0],["2025-06-06",36.7378,36.9656,36.4097,36.6922,45700.0],["2025-06-09",36.7925,37.1206,36.4552,36.9383,38700.0],["2025-06-10",36.9838,37.3666,36.9109,37.2846,37700.0],["2025-06-11",37.5033,37.5033,36.4552,36.6193,49000.0],["2025-06-12",36.6466,37.6036,36.6193,37.5216,81400.0],["2025-06-13",37.2846,37.2937,36.8016,37.239,51200.0],["2025-06-16",37.5216,37.6492,36.8289,37.2664,62500.0],["2025-06-17",37.2755,37.7859,37.1206,37.5124,57000.0],["2025-06-18",37.3666,37.8132,37.2481,37.558,64000.0],["2025-06-20",37.795,38.2324,37.5124,37.8314,168400.0],["2025-06-23",37.8407,38.2954,37.2747,38.0449,74300.0],["2025-06-24",38.0356,38.2212,37.6273,37.8407,67600.0],["2025-06-25",37.7108,37.7665,36.7458,36.9313,71400.0],["2025-06-26",37.0149,37.3025,36.7086,37.219,75100.0],["2025-06-27",37.3768,37.785,36.7829,37.0891,129400.0],["2025-06-30",37.0798,37.2283,36.5602,37.0891,67300.0],["2025-07-01",37.1262,37.9521,37.0241,37.6087,80700.0],["2025-07-02",37.7108,38.3232,37.4417,38.2583,62900.0],["2025-07-03",38.1933,38.5088,37.8685,38.3139,34900.0],["2025-07-07",38.2304,38.6016,37.7201,37.9613,65300.0],["2025-07-08",38.0449,38.3232,37.7665,37.8964,56700.0],["2025-07-09",38.1098,38.1562,37.5067,37.9613,44000.0],["2025-07-10",38.0449,38.4903,37.9242,38.1005,51500.0],["2025-07-11",37.8221,38.1005,37.3953,37.8871,49400.0],["2025-07-14",37.7201,38.6294,37.7201,38.5645,51000.0],["2025-07-15",38.5645,38.6851,37.8778,37.8964,60600.0],["2025-07-16",38.0077,38.5645,37.7015,38.2768,70000.0],["2025-07-17",38.1376,38.481,37.6273,37.7572,78000.0],["2025-07-18",37.85,37.9057,37.3396,37.6087,49200.0],["2025-07-21",37.7015,38.1748,37.7015,37.9149,72700.0],["2025-07-22",38.017,38.6202,38.017,38.3511,64400.0],["2025-07-23",38.4253,38.8614,38.1005,38.8243,52800.0],["2025-07-24",38.5738,38.88,38.5088,38.648,46200.0],["2025-07-25",38.9635,38.9635,38.0912,38.2304,51600.0],["2025-07-28",38.249,38.4903,37.9057,37.9892,55000.0],["2025-07-29",37.9985,38.1098,36.7643,37.284,82800.0],["2025-07-30",37.2932,37.3675,35.7158,35.9477,88500.0],["2025-07-31",35.9477,36.254,35.6972,35.9941,93000.0],["2025-08-01",36.189,36.2632,35.725,35.8178,68300.0],["2025-08-04",35.8086,36.4859,35.6323,36.3932,71000.0],["2025-08-05",36.3468,36.6622,36.1426,36.5231,54400.0],["2025-08-06",36.5138,36.6251,34.9642,35.2704,123900.0],["2025-08-07",35.3632,35.6879,34.9734,35.2889,72500.0],["2025-08-08",35.4095,35.9477,35.2611,35.9199,63700.0],["2025-08-11",35.9849,36.2261,35.725,35.7529,65900.0],["2025-08-12",35.8828,36.7922,35.7807,36.7922,70900.0],["2025-08-13",36.7365,36.8478,36.4581,36.6622,64800.0],["2025-08-14",36.5602,36.588,35.5116,35.6323,68800.0],["2025-08-15",35.6694,35.725,35.2704,35.6601,77600.0],["2025-08-18",35.8178,36.0127,35.5209,35.7622,62300.0],["2025-08-19",35.9756,36.5787,35.9756,36.5695,60100.0],["2025-08-20",36.653,36.9313,36.4303,36.7458,55000.0],["2025-08-21",36.5416,36.82,36.421,36.5973,66400.0],["2025-08-22",36.6901,37.5994,36.4303,37.3582,103800.0],["2025-08-25",37.219,37.4695,37.0149,37.451,46800.0],["2025-08-26",37.4603,37.5994,37.2654,37.4788,47400.0],["2025-08-27",37.5531,38.1655,37.5531,37.85,67100.0],["2025-08-28",37.9057,38.082,37.1726,37.3118,47100.0],["2025-08-29",37.4417,37.6737,37.3118,37.6644,45900.0],["2025-09-02",37.5345,37.8314,37.5252,37.7386,64200.0],["2025-09-03",37.4603,37.8778,37.2468,37.5994,45500.0],["2025-09-04",37.8129,38.0449,37.5345,37.9985,38300.0],["2025-09-05",38.1655,38.4531,37.8129,38.3789,110500.0],["2025-09-08",38.0449,38.1005,37.683,37.9613,63100.0],["2025-09-09",37.9428,38.184,37.6644,38.1562,47500.0],["2025-09-10",38.1005,38.2304,37.7294,38.0727,51400.0],["2025-09-11",38.2119,39.047,38.1005,38.9728,60600.0],["2025-09-12",38.9728,38.9728,38.3418,38.481,59800.0],["2025-09-15",38.9728,38.9913,38.6109,38.9357,69700.0],["2025-09-16",38.9728,39.0656,37.9335,38.0541,68300.0],["2025-09-17",38.0541,39.3996,38.0541,38.6202,80700.0],["2025-09-18",38.583,39.214,38.5274,39.0099,80500.0],["2025-09-19",38.9449,39.214,38.2676,38.3696,196600.0],["2025-09-22",38.398,38.7381,36.7067,36.9051,130500.0],["2025-09-23",36.7823,37.5949,36.6406,37.302,122100.0],["2025-09-24",37.2925,37.3681,36.6311,36.6784,55800.0],["2025-09-25",36.6595,37.0185,36.4705,36.8484,64400.0],["2025-09-26",37.0185,37.1886,36.6689,36.9335,61800.0],["2025-09-29",36.6595,37.0185,36.3193,36.48,68000.0],["2025-09-30",36.5272,37.0469,36.4516,37.0091,61700.0],["2025-10-01",37.0658,37.1602,36.5555,36.8484,45000.0],["2025-10-02",36.6595,36.8673,36.2343,36.4894,58800.0],["2025-10-03",36.4894,36.924,36.2815,36.3571,54700.0],["2025-10-06",36.2249,36.376,35.0722,35.1194,104000.0],["2025-10-07",35.0533,35.4879,34.7604,35.195,97000.0],["2025-10-08",35.0722,35.3556,34.6942,34.7793,84600.0],["2025-10-09",34.8926,34.8926,34.2218,34.2785,80700.0],["2025-10-10",34.3163,34.6092,33.8911,34.1557,75900.0],["2025-10-13",34.2029,34.3446,33.3148,33.3809,116100.0],["2025-10-14",33.4187,33.9478,33.4187,33.9478,96900.0],["2025-10-15",33.9195,34.5525,33.7777,34.099,77900.0],["2025-10-16",34.0328,34.3163,33.6927,33.9573,85000.0],["2025-10-17",33.9667,34.5714,33.8533,34.0517,94700.0],["2025-10-20",34.1273,34.562,34.0139,34.4202,57200.0],["2025-10-21",34.5525,34.9493,34.2974,34.4958,68100.0],["2025-10-22",34.6848,34.9966,34.4958,34.5808,61700.0],["2025-10-23",34.8265,35.11,34.0517,34.1179,56600.0],["2025-10-24",34.2596,34.8832,34.0612,34.4013,43000.0],["2025-10-27",34.3068,34.6092,33.9195,34.4391,81400.0],["2025-10-28",34.1651,35.469,33.7211,35.1478,90100.0],["2025-10-29",34.8832,35.1005,34.1935,34.4013,106400.0],["2025-10-30",34.4013,35.5729,34.3163,35.5257,93400.0],["2025-10-31",35.9981,36.1682,35.1855,36.1115,94100.0],["2025-11-03",35.8091,36.4422,35.1477,36.1115,82700.0],["2025-11-04",36.2815,36.5461,35.7241,36.48,77000.0],["2025-11-05",36.5366,36.8484,36.102,36.8201,62600.0],["2025-11-06",36.5461,36.6311,35.6202,35.6957,97900.0],["2025-11-07",35.8942,36.7256,35.4406,36.7256,86700.0],["2025-11-10",36.6595,37.0563,36.2438,36.8957,86600.0],["2025-11-11",37.0374,37.4153,36.65,37.3587,63300.0],["2025-11-12",37.0374,37.6043,36.6406,37.2642,105400.0],["2025-11-13",37.1602,37.4342,36.8484,37.3681,93000.0],["2025-11-14",37.5571,37.5571,36.4705,37.387,74300.0],["2025-11-17",37.4531,37.9445,37.387,37.6421,98800.0],["2025-11-18",37.6893,37.746,37.2264,37.661,69900.0],["2025-11-19",37.4909,37.5949,36.9618,37.0752,63200.0],["2025-11-20",37.2831,37.5287,36.9996,37.4815,73200.0],["2025-11-21",37.6705,38.3885,37.4815,38.2562,91800.0],["2025-11-24",38.0956,38.294,37.7082,37.9539,465100.0],["2025-11-25",38.2846,39.0877,38.02,38.7287,167000.0],["2025-11-26",38.4736,39.3806,38.3129,38.8042,144900.0],["2025-11-28",38.6531,38.8704,38.2657,38.4074,38700.0],["2025-12-01",38.2846,38.9271,38.2373,38.6909,89700.0],["2025-12-02",38.672,38.672,38.0578,38.3318,62300.0],["2025-12-03",38.5775,38.9176,38.1145,38.3696,50400.0],["2025-12-04",38.1051,38.5491,37.7649,37.8122,74400.0],["2025-12-05",37.6799,38.0011,37.2642,37.6421,59100.0],["2025-12-08",37.7933,38.6814,37.5193,38.2846,98300.0],["2025-12-09",38.5586,39.1255,38.3791,39.0216,78300.0],["2025-12-10",38.7854,39.8625,38.7381,39.7113,140100.0],["2025-12-11",39.9475,40.1554,39.4089,39.8719,83200.0],["2025-12-12",39.9758,40.6278,39.7302,39.9569,84000.0],["2025-12-15",40.0609,40.4672,39.6829,39.8908,93100.0],["2025-12-16",39.8908,40.1932,38.9082,39.4562,93100.0],["2025-12-17",39.4089,40.2404,39.3617,40.2309,80300.0],["2025-12-18",40.2309,40.5994,39.8152,39.9475,74300.0],["2025-12-19",39.853,39.853,38.9271,39.1255,178900.0],["2025-12-22",38.8417,39.544,37.9469,38.2355,126600.0],["2025-12-23",38.2932,38.4857,37.6294,37.7833,70100.0],["2025-12-24",37.9757,38.1489,37.6582,38.1489,36500.0],["2025-12-26",38.1393,38.1393,37.5331,37.841,60300.0],["2025-12-29",37.7641,38.0623,37.4947,37.8122,118700.0],["2025-12-30",37.8603,38.197,37.5716,38.0238,84900.0],["2025-12-31",38.0046,38.2644,37.4369,37.7256,212700.0],["2026-01-02",37.7641,37.8314,37.0906,37.7737,64000.0],["2026-01-05",37.5043,38.2259,37.3022,38.0046,68700.0],["2026-01-06",37.7833,38.4664,37.7833,38.2355,50500.0],["2026-01-07",38.2932,38.8224,38.197,38.5049,39900.0],["2026-01-08",38.2355,38.9667,38.2355,38.5049,46200.0],["2026-01-09",38.3798,38.6973,37.8507,37.995,54200.0],["2026-01-12",38.1104,38.4953,38.0046,38.274,83600.0],["2026-01-13",38.274,38.3895,37.8314,38.0912,53800.0],["2026-01-14",38.0335,38.3798,37.6678,38.2932,53100.0],["2026-01-15",37.9757,38.9667,37.9757,38.5242,65800.0],["2026-01-16",38.3798,39.0437,37.9854,38.7936,62100.0],["2026-01-20",38.5242,38.7743,38.0335,38.4857,84300.0],["2026-01-21",38.4664,38.8705,37.6775,38.1393,56500.0],["2026-01-22",38.1682,38.5723,37.7737,37.8795,38600.0],["2026-01-23",37.8122,38.1874,37.2926,37.5139,46700.0],["2026-01-26",37.6197,38.0238,36.9655,37.3888,77100.0],["2026-01-27",37.3119,37.6101,37.2541,37.562,39600.0],["2026-01-28",37.6005,37.6775,36.6672,36.7538,51200.0],["2026-01-29",36.8693,37.6871,36.8693,37.5139,55700.0],["2026-01-30",37.5235,38.2932,37.3696,38.2259,89900.0],["2026-02-02",38.2451,38.7166,38.0816,38.5819,61200.0],["2026-02-03",38.5049,39.0052,38.2066,38.8032,79800.0],["2026-02-04",39.0918,40.1598,39.0052,39.6402,121700.0],["2026-02-05",40.0059,41.0835,39.8327,41.0835,125000.0],["2026-02-06",40.9006,41.4683,40.2945,40.5062,83400.0],["2026-02-09",40.5639,40.8525,40.0251,40.8429,60600.0],["2026-02-10",41.045,41.2374,40.6312,40.8237,64400.0],["2026-02-11",40.8814,41.4683,40.6601,41.401,52000.0],["2026-02-12",41.6511,42.0745,41.2374,41.2566,71900.0],["2026-02-13",41.5549,41.7473,40.891,41.5645,51400.0],["2026-02-17",41.9013,42.4689,41.3913,42.2284,56100.0],["2026-02-18",42.0264,42.3439,40.8525,40.9391,55100.0],["2026-02-19",41.0161,41.6415,40.814,41.247,40600.0],["2026-02-20",41.3721,41.7377,40.8333,41.5068,42100.0],["2026-02-23",41.6126,41.9975,41.3432,41.8724,41100.0],["2026-02-24",42.036,42.1995,41.526,41.9109,55600.0],["2026-02-25",41.9109,42.5267,41.2855,42.4208,61100.0],["2026-02-26",42.4978,43.0077,42.1803,42.517,87700.0],["2026-02-27",42.4208,42.9404,41.526,41.9686,92500.0],["2026-03-02",41.7473,42.4882,41.401,42.4304,53000.0],["2026-03-03",42.0745,42.2765,41.3432,42.1129,54700.0],["2026-03-04",42.3246,42.3246,41.526,42.0937,57300.0],["2026-03-05",41.68,42.0456,40.9584,41.3625,59300.0],["2026-03-06",41.247,41.6222,40.3715,41.5741,56500.0],["2026-03-09",41.1219,42.315,40.8814,41.5838,77600.0],["2026-03-10",41.3047,42.0167,41.247,41.4972,39300.0],["2026-03-11",41.1604,41.8532,40.8718,41.2182,29300.0],["2026-03-12",41.0161,41.8532,40.8718,41.1508,42800.0],["2026-03-13",41.4491,41.6126,40.689,41.1219,39500.0],["2026-03-16",41.5068,42.4208,41.5068,41.9879,57800.0],["2026-03-17",42.2188,42.517,41.8917,41.9301,66300.0],["2026-03-18",41.8435,42.4208,41.3721,41.6126,57600.0],["2026-03-19",41.3336,41.7185,40.689,41.0257,99700.0],["2026-03-20",41.2566,41.324,38.7743,38.9283,244500.0],["2026-03-23",39.4625,40.3152,38.9528,39.8545,86300.0],["2026-03-24",39.4919,39.9427,38.9626,39.2958,51700.0],["2026-03-25",39.3742,39.7271,38.8155,39.2076,64200.0],["2026-03-26",39.1978,39.8741,39.0214,39.4527,52900.0],["2026-03-27",39.5507,39.8643,38.9233,39.0116,107800.0],["2026-03-30",39.2664,39.5703,39.0704,39.4036,76900.0],["2026-03-31",39.7565,39.9918,39.3154,39.6683,84100.0],["2026-04-01",39.6585,40.1878,39.286,39.8251,45800.0],["2026-04-02",39.7761,40.1486,39.5409,40.0114,46300.0],["2026-04-06",39.8643,40.7171,39.6683,40.2662,70300.0],["2026-04-07",40.4622,41.1386,40.0898,40.9131,49400.0],["2026-04-08",41.3444,41.7953,40.8837,41.2856,67400.0],["2026-04-09",41.168,42.3834,41.0112,42.0502,60700.0],["2026-04-10",42.2462,42.5795,41.6189,42.1384,45700.0],["2026-04-13",42.0404,42.2364,41.3052,41.9619,45200.0],["2026-04-14",41.7561,42.2952,41.7561,42.256,58600.0],["2026-04-15",42.0502,42.0502,41.6189,41.8541,46400.0],["2026-04-16",41.7169,42.0796,41.3444,41.5111,58900.0],["2026-04-17",41.7463,42.207,41.6581,42.1384,44200.0],["2026-04-20",41.9717,42.1482,41.5209,41.7561,46600.0],["2026-04-21",41.6287,41.6287,40.4426,40.5407,67400.0],["2026-04-22",40.5407,40.6877,39.5115,39.8937,115000.0],["2026-04-23",40.1388,40.3936,39.7173,39.8839,42200.0],["2026-04-24",39.6781,40.3838,39.6781,39.9624,55500.0],["2026-04-27",39.7075,40.6975,39.7075,40.0506,52100.0],["2026-04-28",40.9719,40.9719,39.8055,39.9918,61700.0],["2026-04-29",39.6487,39.9329,39.4134,39.8251,62200.0],["2026-04-30",39.7369,40.3642,39.6683,39.8937,51100.0],["2026-05-01",39.9133,39.9526,39.3056,39.7565,60400.0],["2026-05-04",39.5507,39.9427,38.8939,39.0704,78000.0],["2026-05-05",39.188,39.7957,39.09,39.6389,61100.0],["2026-05-06",39.7467,40.1192,39.3056,39.5409,64100.0],["2026-05-07",39.5017,40.129,39.2076,39.8937,60200.0],["2026-05-08",39.8937,40.4132,39.6585,39.8055,35000.0],["2026-05-11",39.8055,40.276,39.3546,39.5507,44800.0],["2026-05-12",39.6095,40.0506,39.1488,39.2174,80600.0],["2026-05-13",39.09,39.4527,38.8939,39.3546,76600.0],["2026-05-14",39.4919,40.0506,38.9234,39.9525,71700.0],["2026-05-15",39.6487,39.9428,39.2076,39.4625,64700.0],["2026-05-18",39.4232,40.3838,39.4232,40.2074,51400.0],["2026-05-19",39.8643,40.3544,39.8643,40.0016,49200.0],["2026-05-20",40.0506,41.0798,40.0506,41.0014,56100.0],["2026-05-21",40.9425,41.5601,40.5995,41.2856,52800.0],["2026-05-22",41.2954,41.6581,41.1484,41.462,55500.0],["2026-05-26",41.4718,41.7757,41.2366,41.2366,85600.0],["2026-05-27",41.266,41.6581,41.1092,41.266,81500.0],["2026-05-28",41.4032,41.5013,40.9425,41.0504,53400.0],["2026-05-29",41.1582,41.2366,40.08,40.6289,97200.0],["2026-06-01",40.4721,40.4721,39.6585,39.8055,74900.0],["2026-06-02",39.6585,39.9918,39.2174,39.7957,57300.0],["2026-06-03",40.0114,40.0408,38.9626,38.9626,86400.0],["2026-06-04",39.5213,39.6879,39.1096,39.5801,38500.0],["2026-06-05",39.4919,41.119,39.4036,40.3838,73300.0],["2026-06-08",40.0604,40.0604,37.6589,38.345,213000.0],["2026-06-09",38.6685,39.0704,38.149,38.9528,151400.0],["2026-06-10",39.1978,39.7761,38.4529,39.4723,137500.0],["2026-06-11",39.9624,40.2858,39.2076,39.6585,150800.0],["2026-06-12",39.8251,39.8545,39.1488,39.4625,124300.0],["2026-06-15",39.4625,39.7957,38.8547,39.5311,189500.0],["2026-06-16",39.8937,39.8937,39.0606,39.1978,223500.0],["2026-06-17",38.9626,39.9624,37.8059,38.002,313100.0],["2026-06-18",38.0118,38.2176,37.0218,37.11,2310300.0],["2026-06-22",37.36,38.27,37.36,38.2,235100.0],["2026-06-23",38.38,40.0,38.38,39.98,222900.0],["2026-06-24",39.9,41.67,39.9,41.67,281300.0],["2026-06-25",41.51,41.84,40.71,41.74,223400.0],["2026-06-26",41.88,43.23,41.8,42.89,519900.0],["2026-06-29",42.6,43.98,42.1,43.88,203900.0],["2026-06-30",43.45,44.21,43.03,43.86,195700.0],["2026-07-01",44.01,45.21,43.51,44.98,234900.0],["2026-07-02",45.0,46.3,44.77,45.82,203500.0],["2026-07-06",45.8,46,43.97,43.97,195133.559627],["2026-07-07",44.17,45,44.17,44.3,143904.35911],["2026-07-08",44.27,44.37,43.66,43.7,155008.459375],["2026-07-09",44.01,44.01,43.21,43.61,159586.288431],["2026-07-10",43.74,44.05,42.89,43.06,105175.971477],["2026-07-13",42.86,43.82,42.86,43.11,112989.866909],["2026-07-14",43.15,43.235,42.41,42.48,81510.630492],["2026-07-15",42.38,43.38,42.38,42.67,95153.934323],["2026-07-16",42.89,44.15,42.89,43.8,112527.233893],["2026-07-17",43.96,44.8,43.355,43.84,93271.515852],["2026-07-20",44.13,44.13,43.22,43.72,53045.955221],["2026-07-21",43.43,44.08,43.19,43.88,76378.428733],["2026-07-22",43.92,43.92,43.02,43.31,73555.693948],["2026-07-23",42.78,43.65,42.78,43.29,88353.416028],["2026-07-24",43.32,44,43.32,43.83,53129.229854],["2026-07-27",44.18,44.7,44.1,44.28,79530.438737],["2026-07-28",44.83,45.705,43.905,45.22,116711.244659],["2026-07-29",45.1,45.57,44.52,44.69,104795.849527],["2026-07-30",44.54,44.54,43.3028,43.72,59719.726397],["2026-07-31",43.77,44.2,43.01,43.42,77549.064253],["2026-08-03",44.08,44.555,42.515,42.62,103620.05188],["2026-08-04",42.62,42.91,41.88,42.2,172833.633938],["2026-08-05",42.12,42.48,41.5,42.39,138490.21013],["2026-08-06",42.5,42.92,41.875,42.07,119610.272171],["2026-08-07",41.93,42.915,41.7,42.72,95706.110208],["2026-08-10",42.7,42.735,41.75,41.785,25491.84917],["2026-08-11",41.52,43.1749,40.7,40.75,88186.412053],["2026-08-12",41.17,41.5279,41.01,41.22,97627.740522],["2026-08-13",41.59,41.965,41.03,41.26,84974.697343],["2026-08-14",41.43,41.95,41.075,41.3,55994.220798],["2026-08-17",41.03,41.6283,40.22,40.27,88587.402862],["2026-08-18",40.58,40.9899,40.3,40.4,119718.22181],["2026-08-19",40.59,41.5599,40.44,41.1,130097.709114],["2026-08-20",41.09,41.4922,40.79,41.3,84327.486269],["2026-08-21",41.26,41.42,40.95,41.24,109976.761526],["2026-08-24",41.25,41.89,41.16,41.84,97601.535167],["2026-08-25",41.95,42.2,41.575,42.14,110964.468563],["2026-08-26",42.15,42.45,41.9401,42.16,113893.915199],["2026-08-27",41.82,41.91,41.2801,41.42,75112.153986],["2026-08-28",41.5,42.002,41.29,41.46,81010.812116],["2026-08-31",41.27,41.4104,40.74,40.98,85779.096754],["2026-09-01",41,41.435,40.91,41.11,68568.481618],["2026-09-02",41.44,41.5,40.91,41.32,78684.81645],["2026-09-03",41.68,42.03,40.7949,41.16,58776.182346],["2026-09-04",40.84,41.77,40.63,40.83,164454.560655],["2026-09-08",40.8,41.29,40.5,41.12,75371.095231],["2026-09-09",41.02,41.195,40.545,40.75,144901.20589],["2026-09-10",40.98,41.3,40.52,41.12,97669.15339],["2026-09-11",41.56,41.6219,40.33,40.4,91835.800891],["2026-09-14",40.63,41.22,40.63,41.12,115331.896745]]}