{"t":"WABC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.8107,0.8707,0.8107,0.8107,7200.0],["1980-03-18",0.8107,0.8707,0.8107,0.8107,3000.0],["1980-03-19",0.8107,0.8707,0.8107,0.8107,6000.0],["1980-03-20",0.8107,0.8707,0.8107,0.8107,6600.0],["1980-03-21",0.8107,0.8557,0.7957,0.7957,7200.0],["1980-03-24",0.7957,0.8557,0.7957,0.7957,9000.0],["1980-03-25",0.7957,0.7957,0.7957,0.7957,0.0],["1980-03-26",0.7957,0.8407,0.7807,0.7807,1800.0],["1980-03-27",0.7807,0.8407,0.7807,0.7807,2400.0],["1980-03-28",0.7807,0.8407,0.7807,0.7807,1800.0],["1980-03-31",0.7807,0.7807,0.7807,0.7807,0.0],["1980-04-01",0.7807,0.8407,0.7807,0.7807,8400.0],["1980-04-02",0.7807,0.8407,0.7807,0.7807,6600.0],["1980-04-03",0.7957,0.8557,0.7957,0.7957,7200.0],["1980-04-07",0.8107,0.8707,0.8107,0.8107,1800.0],["1980-04-08",0.8107,0.8707,0.8107,0.8107,3600.0],["1980-04-09",0.8107,0.8707,0.8107,0.8107,4200.0],["1980-04-10",0.8257,0.8857,0.8257,0.8257,4800.0],["1980-04-11",0.8407,0.9008,0.8407,0.8407,7800.0],["1980-04-14",0.8557,0.9158,0.8557,0.8557,3600.0],["1980-04-15",0.8557,0.9158,0.8557,0.8557,2400.0],["1980-04-16",0.8557,0.9158,0.8557,0.8557,1200.0],["1980-04-17",0.8707,0.9308,0.8707,0.8707,2400.0],["1980-04-18",0.9008,0.9608,0.9008,0.9008,6000.0],["1980-04-21",0.9008,0.9008,0.9008,0.9008,0.0],["1980-04-22",0.9158,0.9758,0.9158,0.9158,4200.0],["1980-04-23",0.9308,0.9908,0.9308,0.9308,7800.0],["1980-04-24",0.9308,0.9908,0.9308,0.9308,9000.0],["1980-04-25",0.9308,0.9908,0.9308,0.9308,600.0],["1980-04-28",0.9308,0.9908,0.9308,0.9308,12000.0],["1980-04-29",0.9308,0.9908,0.9308,0.9308,1800.0],["1980-04-30",0.9308,0.9908,0.9308,0.9308,3600.0],["1980-05-01",0.9308,0.9908,0.9308,0.9308,6000.0],["1980-05-02",0.9308,0.9908,0.9308,0.9308,600.0],["1980-05-05",0.9308,0.9908,0.9308,0.9308,3000.0],["1980-05-06",0.9308,0.9908,0.9308,0.9308,13200.0],["1980-05-07",0.9308,0.9908,0.9308,0.9308,7200.0],["1980-05-08",0.9308,0.9908,0.9308,0.9308,22200.0],["1980-05-09",0.9308,0.9908,0.9308,0.9308,22800.0],["1980-05-12",0.9308,0.9908,0.9308,0.9308,16800.0],["1980-05-13",0.9308,0.9908,0.9308,0.9308,13200.0],["1980-05-14",0.9308,0.9908,0.9308,0.9308,19200.0],["1980-05-15",0.9308,0.9908,0.9308,0.9308,18600.0],["1980-05-16",0.9308,0.9908,0.9308,0.9308,1800.0],["1980-05-19",0.9308,0.9908,0.9308,0.9308,2400.0],["1980-05-20",0.9308,0.9908,0.9308,0.9308,7200.0],["1980-05-21",0.9308,0.9908,0.9308,0.9308,1800.0],["1980-05-22",0.9308,0.9908,0.9308,0.9308,8400.0],["1980-05-23",0.9308,0.9908,0.9308,0.9308,2400.0],["1980-05-27",0.9308,0.9908,0.9308,0.9308,600.0],["1980-05-28",0.9308,0.9908,0.9308,0.9308,600.0],["1980-05-29",0.9308,0.9908,0.9308,0.9308,4200.0],["1980-05-30",0.9308,0.9908,0.9308,0.9308,600.0],["1980-06-02",0.9308,0.9908,0.9308,0.9308,4200.0],["1980-06-03",0.9308,0.9908,0.9308,0.9308,3600.0],["1980-06-04",0.9308,0.9908,0.9308,0.9308,10800.0],["1980-06-05",0.9308,0.9908,0.9308,0.9308,1200.0],["1980-06-06",0.9308,0.9908,0.9308,0.9308,7800.0],["1980-06-09",0.9308,0.9908,0.9308,0.9308,2400.0],["1980-06-10",0.9308,0.9908,0.9308,0.9308,20400.0],["1980-06-11",0.9308,0.9908,0.9308,0.9308,10200.0],["1980-06-12",0.9308,0.9758,0.9158,0.9158,4800.0],["1980-06-13",0.9158,0.9758,0.9158,0.9158,4800.0],["1980-06-16",0.9158,0.9758,0.9158,0.9158,27000.0],["1980-06-17",0.9158,0.9758,0.9158,0.9158,2400.0],["1980-06-18",0.9158,0.9758,0.9158,0.9158,6600.0],["1980-06-19",0.9158,0.9758,0.9158,0.9158,3000.0],["1980-06-20",0.9158,0.9758,0.9158,0.9158,7800.0],["1980-06-23",0.9158,0.9758,0.9158,0.9158,10200.0],["1980-06-24",0.9158,0.9758,0.9158,0.9158,1800.0],["1980-06-25",0.9158,0.9758,0.9158,0.9158,14400.0],["1980-06-26",0.9158,0.9758,0.9158,0.9158,3600.0],["1980-06-27",0.9158,0.9758,0.9158,0.9158,6600.0],["1980-06-30",0.9158,0.9158,0.9158,0.9158,0.0],["1980-07-01",0.9158,0.9758,0.9158,0.9158,9600.0],["1980-07-02",0.9158,0.9758,0.9158,0.9158,15600.0],["1980-07-03",0.9158,0.9608,0.9008,0.9008,25200.0],["1980-07-07",0.9008,0.9608,0.9008,0.9008,7200.0],["1980-07-08",0.9008,0.9458,0.9008,0.9008,4200.0],["1980-07-09",0.9008,0.9308,0.9008,0.9008,8400.0],["1980-07-10",0.9008,0.9308,0.9008,0.9008,2400.0],["1980-07-11",0.9158,0.9458,0.9158,0.9158,18000.0],["1980-07-14",0.9308,0.9608,0.9308,0.9308,14400.0],["1980-07-15",0.9608,1.0058,0.9608,0.9608,46800.0],["1980-07-16",1.0058,1.0509,1.0058,1.0058,19800.0],["1980-07-17",1.0058,1.0659,1.0058,1.0058,11400.0],["1980-07-18",1.0209,1.0809,1.0209,1.0209,13800.0],["1980-07-21",1.0359,1.0809,1.0359,1.0359,6000.0],["1980-07-22",1.0359,1.0809,1.0359,1.0359,15600.0],["1980-07-23",1.0359,1.0359,1.0359,1.0359,0.0],["1980-07-24",1.0359,1.0809,1.0359,1.0359,600.0],["1980-07-25",1.0359,1.0809,1.0359,1.0359,600.0],["1980-07-28",1.0359,1.0809,1.0209,1.0209,6600.0],["1980-07-29",1.0359,1.0809,1.0359,1.0359,19200.0],["1980-07-30",1.0509,1.0809,1.0509,1.0509,3000.0],["1980-07-31",1.0509,1.0809,1.0509,1.0509,4200.0],["1980-08-01",1.0509,1.0809,1.0359,1.0359,3000.0],["1980-08-04",1.0359,1.0809,1.0359,1.0359,3000.0],["1980-08-05",1.0359,1.0809,1.0359,1.0359,3000.0],["1980-08-06",1.0359,1.0809,1.0359,1.0359,3000.0],["1980-08-07",1.0359,1.0809,1.0359,1.0359,12600.0],["1980-08-08",1.0359,1.0809,1.0359,1.0359,4800.0],["1980-08-11",1.0359,1.0809,1.0359,1.0359,10800.0],["1980-08-12",1.0359,1.0809,1.0359,1.0359,4800.0],["1980-08-13",1.0359,1.0809,1.0359,1.0359,15000.0],["1980-08-14",1.0359,1.0809,1.0359,1.0359,3000.0],["1980-08-15",1.0509,1.0809,1.0509,1.0509,5400.0],["1980-08-18",1.0509,1.0959,1.0509,1.0509,5400.0],["1980-08-19",1.0509,1.0959,1.0509,1.0509,13200.0],["1980-08-20",1.0509,1.0809,1.0359,1.0359,4200.0],["1980-08-21",1.0359,1.0659,1.0359,1.0359,9600.0],["1980-08-22",1.0359,1.0659,1.0359,1.0359,3000.0],["1980-08-25",1.0359,1.0659,1.0359,1.0359,1800.0],["1980-08-26",1.0359,1.0659,1.0359,1.0359,1800.0],["1980-08-27",1.0359,1.0659,1.0359,1.0359,4200.0],["1980-08-28",1.0359,1.0659,1.0359,1.0359,3000.0],["1980-08-29",1.0359,1.0659,1.0359,1.0359,3600.0],["1980-09-02",1.0359,1.0659,1.0359,1.0359,3600.0],["1980-09-03",1.0359,1.0809,1.0359,1.0359,4800.0],["1980-09-04",1.0359,1.0809,1.0359,1.0359,6000.0],["1980-09-05",1.0359,1.0809,1.0359,1.0359,5400.0],["1980-09-08",1.0359,1.0809,1.0359,1.0359,6600.0],["1980-09-09",1.0359,1.0809,1.0359,1.0359,600.0],["1980-09-10",1.0359,1.0809,1.0359,1.0359,3000.0],["1980-09-11",1.0359,1.0809,1.0359,1.0359,3600.0],["1980-09-12",1.0359,1.0809,1.0359,1.0359,7200.0],["1980-09-15",1.0359,1.0809,1.0359,1.0359,8400.0],["1980-09-16",1.0359,1.0809,1.0359,1.0359,5400.0],["1980-09-17",1.0359,1.0809,1.0359,1.0359,10800.0],["1980-09-18",1.0359,1.0659,1.0209,1.0209,24000.0],["1980-09-19",1.0209,1.0659,1.0058,1.0058,4200.0],["1980-09-22",1.0058,1.0058,1.0058,1.0058,0.0],["1980-09-23",1.0058,1.0509,1.0058,1.0058,1200.0],["1980-09-24",1.0058,1.0359,0.9908,0.9908,5400.0],["1980-09-25",0.9908,1.0209,0.9758,0.9758,15000.0],["1980-09-26",0.9758,1.0209,0.9758,0.9758,1200.0],["1980-09-29",0.9758,1.0058,0.9608,0.9608,600.0],["1980-09-30",0.9608,1.0058,0.9608,0.9608,3000.0],["1980-10-01",0.9608,1.0058,0.9608,0.9608,1800.0],["1980-10-02",0.9608,0.9908,0.9608,0.9608,3600.0],["1980-10-03",0.9608,1.0058,0.9608,0.9608,1200.0],["1980-10-06",0.9608,0.9608,0.9308,0.9308,10800.0],["1980-10-07",0.9308,0.9608,0.9158,0.9158,4800.0],["1980-10-08",0.9158,0.9608,0.9158,0.9158,1800.0],["1980-10-09",0.9158,0.9608,0.9008,0.9008,3000.0],["1980-10-10",0.9008,0.9608,0.9008,0.9008,2400.0],["1980-10-13",0.9008,0.9608,0.9008,0.9008,2400.0],["1980-10-14",0.9008,0.9608,0.9008,0.9008,3000.0],["1980-10-15",0.9008,0.9608,0.9008,0.9008,16200.0],["1980-10-16",0.9008,0.9458,0.9008,0.9008,11400.0],["1980-10-17",0.9008,0.9458,0.9008,0.9008,1200.0],["1980-10-20",0.9008,0.9308,0.9008,0.9008,5400.0],["1980-10-21",0.9008,0.9308,0.8707,0.8707,9000.0],["1980-10-22",0.8707,0.9308,0.8707,0.8707,6000.0],["1980-10-23",0.8707,0.9308,0.8707,0.8707,4200.0],["1980-10-24",0.8707,0.9308,0.8707,0.8707,4200.0],["1980-10-27",0.8707,0.9308,0.8707,0.8707,1800.0],["1980-10-28",0.8707,0.9308,0.8707,0.8707,2400.0],["1980-10-29",0.8707,0.9308,0.8707,0.8707,3600.0],["1980-10-30",0.8707,0.9308,0.8707,0.8707,8400.0],["1980-10-31",0.8707,0.9308,0.8707,0.8707,1200.0],["1980-11-03",0.8707,0.9308,0.8707,0.8707,1800.0],["1980-11-05",0.8707,0.9308,0.8707,0.8707,8400.0],["1980-11-06",0.8707,0.9008,0.8707,0.8707,9600.0],["1980-11-07",0.8707,0.9008,0.8407,0.8407,10200.0],["1980-11-10",0.8407,0.9008,0.8407,0.8407,13200.0],["1980-11-11",0.8407,0.9008,0.8407,0.8407,17400.0],["1980-11-12",0.8707,0.9008,0.8707,0.8707,24600.0],["1980-11-13",0.8707,0.9008,0.8707,0.8707,4200.0],["1980-11-14",0.8707,0.9008,0.8707,0.8707,6000.0],["1980-11-17",0.8707,0.9008,0.8707,0.8707,6600.0],["1980-11-18",0.8707,0.9308,0.8707,0.8707,18600.0],["1980-11-19",0.8857,0.9308,0.8857,0.8857,7200.0],["1980-11-20",0.8857,0.9308,0.8857,0.8857,13800.0],["1980-11-21",0.8857,0.9308,0.8857,0.8857,12600.0],["1980-11-24",0.8857,0.9008,0.8707,0.8707,7800.0],["1980-11-25",0.8707,0.9008,0.8707,0.8707,13200.0],["1980-11-26",0.8707,0.9008,0.8707,0.8707,4800.0],["1980-11-28",0.8707,0.9008,0.8557,0.8557,9600.0],["1980-12-01",0.8557,0.9008,0.8407,0.8407,12000.0],["1980-12-02",0.8407,0.8707,0.8407,0.8407,7800.0],["1980-12-03",0.8407,0.8707,0.8407,0.8407,1200.0],["1980-12-04",0.8407,0.8707,0.8257,0.8257,15000.0],["1980-12-05",0.8257,0.8707,0.8107,0.8107,6000.0],["1980-12-08",0.8107,0.8257,0.7807,0.7807,9600.0],["1980-12-09",0.7807,0.7957,0.7356,0.7356,10800.0],["1980-12-10",0.7356,0.7957,0.7356,0.7356,14400.0],["1980-12-11",0.7356,0.7807,0.7356,0.7356,3000.0],["1980-12-12",0.7356,0.7807,0.7356,0.7356,16800.0],["1980-12-15",0.7506,0.7957,0.7506,0.7506,9600.0],["1980-12-16",0.7506,0.8107,0.7506,0.7506,16800.0],["1980-12-17",0.7807,0.8107,0.7807,0.7807,10200.0],["1980-12-18",0.7807,0.8107,0.7656,0.7656,13200.0],["1980-12-19",0.7656,0.8107,0.7656,0.7656,4800.0],["1980-12-22",0.7656,0.8107,0.7656,0.7656,4800.0],["1980-12-23",0.7957,0.8257,0.7957,0.7957,19200.0],["1980-12-24",0.8407,0.8857,0.8407,0.8407,63600.0],["1980-12-26",0.8857,0.9308,0.8857,0.8857,26400.0],["1980-12-29",0.8857,0.9308,0.8857,0.8857,8400.0],["1980-12-30",0.8857,0.9308,0.8857,0.8857,25200.0],["1980-12-31",0.8857,0.9308,0.8857,0.8857,8400.0],["1981-01-02",0.9008,0.9458,0.9008,0.9008,1800.0],["1981-01-05",0.9308,0.9758,0.9308,0.9308,13800.0],["1981-01-06",0.9308,0.9758,0.9308,0.9308,26400.0],["1981-01-07",0.9308,0.9758,0.9308,0.9308,43800.0],["1981-01-08",0.9308,0.9758,0.9308,0.9308,7200.0],["1981-01-09",0.9308,0.9308,0.9308,0.9308,0.0],["1981-01-12",0.9308,0.9758,0.9308,0.9308,18600.0],["1981-01-13",0.9308,0.9758,0.9308,0.9308,1200.0],["1981-01-14",0.9308,0.9758,0.9308,0.9308,1200.0],["1981-01-15",0.9308,0.9758,0.9308,0.9308,8400.0],["1981-01-16",0.9308,0.9758,0.9308,0.9308,7200.0],["1981-01-19",0.9308,0.9758,0.9308,0.9308,8400.0],["1981-01-20",0.9308,0.9758,0.9308,0.9308,1200.0],["1981-01-21",0.9308,0.9308,0.9308,0.9308,0.0],["1981-01-22",0.9458,0.9758,0.9458,0.9458,9000.0],["1981-01-23",0.9458,0.9758,0.9458,0.9458,8400.0],["1981-01-26",0.9458,0.9758,0.9458,0.9458,1800.0],["1981-01-27",0.9458,0.9758,0.9458,0.9458,4800.0],["1981-01-28",0.9458,0.9758,0.9458,0.9458,1800.0],["1981-01-29",0.9458,0.9458,0.9458,0.9458,0.0],["1981-01-30",0.9458,0.9608,0.9308,0.9308,39000.0],["1981-02-02",0.9308,0.9608,0.9308,0.9308,1200.0],["1981-02-03",0.9308,0.9608,0.9158,0.9158,3600.0],["1981-02-04",0.9158,0.9608,0.9158,0.9158,6000.0],["1981-02-05",0.9158,0.9158,0.9158,0.9158,0.0],["1981-02-06",0.9158,0.9608,0.9158,0.9158,1200.0],["1981-02-09",0.9158,0.9608,0.9158,0.9158,1800.0],["1981-02-10",0.9158,0.9458,0.9158,0.9158,9600.0],["1981-02-11",0.9158,0.9608,0.9158,0.9158,30600.0],["1981-02-12",0.9158,0.9608,0.9158,0.9158,6600.0],["1981-02-13",0.9158,0.9608,0.9158,0.9158,1200.0],["1981-02-17",0.9458,0.9908,0.9458,0.9458,30600.0],["1981-02-18",0.9758,1.0209,0.9758,0.9758,36000.0],["1981-02-19",0.9758,1.0058,0.9758,0.9758,9600.0],["1981-02-20",0.9758,0.9908,0.9458,0.9458,10800.0],["1981-02-23",0.9458,0.9908,0.9458,0.9458,6600.0],["1981-02-24",0.9608,1.0058,0.9608,0.9608,9000.0],["1981-02-25",0.9608,1.0058,0.9608,0.9608,4200.0],["1981-02-26",0.9608,1.0058,0.9608,0.9608,4800.0],["1981-02-27",0.9608,1.0058,0.9608,0.9608,5400.0],["1981-03-02",0.9608,1.0058,0.9608,0.9608,4200.0],["1981-03-03",0.9758,1.0058,0.9758,0.9758,17400.0],["1981-03-04",0.9758,1.0058,0.9758,0.9758,3600.0],["1981-03-05",0.9758,1.0058,0.9758,0.9758,6600.0],["1981-03-06",1.0058,1.0509,1.0058,1.0058,18000.0],["1981-03-09",1.0509,1.0809,1.0509,1.0509,13200.0],["1981-03-10",1.0509,1.0809,1.0509,1.0509,14400.0],["1981-03-11",1.0509,1.0659,1.0209,1.0209,10800.0],["1981-03-12",1.0209,1.0659,1.0209,1.0209,4800.0],["1981-03-13",1.0209,1.0659,1.0209,1.0209,20400.0],["1981-03-16",1.0209,1.0659,1.0209,1.0209,6000.0],["1981-03-17",1.0209,1.0659,1.0209,1.0209,11400.0],["1981-03-18",1.0209,1.0659,1.0209,1.0209,4200.0],["1981-03-19",1.0359,1.0659,1.0359,1.0359,3600.0],["1981-03-20",1.0359,1.0659,1.0209,1.0209,3000.0],["1981-03-23",1.0209,1.0509,1.0209,1.0209,7200.0],["1981-03-24",1.0209,1.0509,1.0209,1.0209,10200.0],["1981-03-25",1.0209,1.0359,1.0058,1.0058,4800.0],["1981-03-26",1.0058,1.0359,1.0058,1.0058,8400.0],["1981-03-27",1.0058,1.0359,1.0058,1.0058,4200.0],["1981-03-30",1.0058,1.0359,1.0058,1.0058,1800.0],["1981-03-31",1.0058,1.0359,1.0058,1.0058,600.0],["1981-04-01",1.0058,1.0209,1.0058,1.0058,4800.0],["1981-04-02",1.0058,1.0209,0.9758,0.9758,9000.0],["1981-04-03",0.9908,1.0209,0.9908,0.9908,4200.0],["1981-04-06",0.9908,1.0209,0.9758,0.9758,26400.0],["1981-04-07",0.9758,0.9758,0.9758,0.9758,0.0],["1981-04-08",0.9758,1.0209,0.9758,0.9758,9600.0],["1981-04-09",0.9758,1.0209,0.9758,0.9758,5400.0],["1981-04-10",0.9758,1.0058,0.9758,0.9758,2400.0],["1981-04-13",0.9758,1.0058,0.9608,0.9608,6000.0],["1981-04-14",0.9608,0.9908,0.9458,0.9458,4800.0],["1981-04-15",0.9458,0.9908,0.9458,0.9458,3000.0],["1981-04-16",0.9458,0.9908,0.9458,0.9458,32400.0],["1981-04-20",0.9458,0.9908,0.9458,0.9458,3000.0],["1981-04-21",0.9458,0.9908,0.9458,0.9458,1800.0],["1981-04-22",0.9458,0.9908,0.9458,0.9458,9000.0],["1981-04-23",0.9458,0.9908,0.9458,0.9458,18000.0],["1981-04-24",0.9458,0.9908,0.9458,0.9458,16200.0],["1981-04-27",0.9458,0.9758,0.9458,0.9458,2400.0],["1981-04-28",0.9458,0.9758,0.9458,0.9458,12600.0],["1981-04-29",0.9458,0.9458,0.9458,0.9458,0.0],["1981-04-30",0.9458,0.9608,0.9458,0.9458,4800.0],["1981-05-01",0.9458,0.9608,0.9458,0.9458,12000.0],["1981-05-04",0.9458,0.9608,0.9458,0.9458,4200.0],["1981-05-05",0.9458,0.9608,0.9458,0.9458,6000.0],["1981-05-06",0.9458,0.9608,0.9458,0.9458,4200.0],["1981-05-07",0.9458,0.9608,0.9308,0.9308,14400.0],["1981-05-08",0.9308,0.9608,0.9158,0.9158,5400.0],["1981-05-11",0.9158,0.9608,0.9158,0.9158,3000.0],["1981-05-12",0.9158,0.9608,0.9158,0.9158,3600.0],["1981-05-13",0.9158,0.9608,0.9158,0.9158,9600.0],["1981-05-14",0.9158,0.9308,0.9008,0.9008,24600.0],["1981-05-15",0.9008,0.9308,0.9008,0.9008,29400.0],["1981-05-18",0.9008,0.9158,0.8857,0.8857,12000.0],["1981-05-19",0.8857,0.9008,0.8557,0.8557,8400.0],["1981-05-20",0.8557,0.9158,0.8557,0.8557,4200.0],["1981-05-21",0.8557,0.9008,0.8557,0.8557,4200.0],["1981-05-22",0.8557,0.9008,0.8557,0.8557,600.0],["1981-05-26",0.8557,0.8857,0.8557,0.8557,14400.0],["1981-05-27",0.8557,0.8857,0.8407,0.8407,19800.0],["1981-05-28",0.8407,0.8707,0.8407,0.8407,4200.0],["1981-05-29",0.8407,0.8707,0.8407,0.8407,1800.0],["1981-06-01",0.8407,0.8707,0.8407,0.8407,12600.0],["1981-06-02",0.8407,0.8557,0.8257,0.8257,10800.0],["1981-06-03",0.8257,0.8557,0.8257,0.8257,7200.0],["1981-06-04",0.8257,0.8557,0.8257,0.8257,1800.0],["1981-06-05",0.8257,0.8557,0.8257,0.8257,6000.0],["1981-06-08",0.8257,0.8557,0.8257,0.8257,600.0],["1981-06-09",0.8257,0.8557,0.8257,0.8257,4200.0],["1981-06-10",0.8257,0.8557,0.8257,0.8257,4800.0],["1981-06-11",0.8257,0.8557,0.8257,0.8257,3600.0],["1981-06-12",0.8257,0.8557,0.8107,0.8107,9600.0],["1981-06-15",0.8107,0.8557,0.8107,0.8107,48600.0],["1981-06-16",0.8107,0.8557,0.8107,0.8107,7200.0],["1981-06-17",0.8107,0.8557,0.8107,0.8107,20400.0],["1981-06-18",0.8107,0.8557,0.8107,0.8107,12000.0],["1981-06-19",0.8107,0.8557,0.8107,0.8107,12000.0],["1981-06-22",0.8107,0.8407,0.8107,0.8107,21600.0],["1981-06-23",0.8257,0.8407,0.8257,0.8257,6600.0],["1981-06-24",0.8257,0.8707,0.8257,0.8257,21000.0],["1981-06-25",0.8257,0.8707,0.8257,0.8257,3000.0],["1981-06-26",0.8407,0.8707,0.8407,0.8407,4200.0],["1981-06-29",0.8407,0.8707,0.8407,0.8407,12000.0],["1981-06-30",0.8407,0.8707,0.8407,0.8407,7200.0],["1981-07-01",0.8557,0.8857,0.8557,0.8557,13800.0],["1981-07-02",0.8707,0.8857,0.8707,0.8707,4200.0],["1981-07-06",0.8707,0.8857,0.8707,0.8707,2400.0],["1981-07-07",0.8707,0.9008,0.8707,0.8707,8400.0],["1981-07-08",0.8707,0.9008,0.8707,0.8707,7200.0],["1981-07-09",0.8707,0.9008,0.8707,0.8707,1800.0],["1981-07-10",0.8857,0.9308,0.8857,0.8857,6600.0],["1981-07-13",0.9008,0.9458,0.9008,0.9008,8400.0],["1981-07-14",0.9008,0.9008,0.9008,0.9008,0.0],["1981-07-15",0.9008,0.9458,0.9008,0.9008,7200.0],["1981-07-16",0.9008,0.9308,0.8857,0.8857,19200.0],["1981-07-17",0.8857,0.8857,0.8857,0.8857,0.0],["1981-07-20",0.8857,0.8857,0.8407,0.8407,10200.0],["1981-07-21",0.8407,0.8707,0.8257,0.8257,14400.0],["1981-07-22",0.8257,0.8707,0.8257,0.8257,12000.0],["1981-07-23",0.8257,0.8557,0.8257,0.8257,7800.0],["1981-07-24",0.8257,0.8557,0.8257,0.8257,3000.0],["1981-07-27",0.8257,0.8707,0.8257,0.8257,1800.0],["1981-07-28",0.8257,0.8707,0.8257,0.8257,1800.0],["1981-07-29",0.8257,0.8707,0.8257,0.8257,1800.0],["1981-07-30",0.8257,0.8707,0.8257,0.8257,1800.0],["1981-07-31",0.8257,0.8707,0.8257,0.8257,4200.0],["1981-08-03",0.8257,0.8707,0.8257,0.8257,4200.0],["1981-08-04",0.8257,0.8707,0.8257,0.8257,3000.0],["1981-08-05",0.8407,0.8707,0.8407,0.8407,7800.0],["1981-08-06",0.8407,0.8707,0.8407,0.8407,5400.0],["1981-08-07",0.8407,0.8707,0.8407,0.8407,1800.0],["1981-08-10",0.8407,0.8407,0.8407,0.8407,0.0],["1981-08-11",0.8407,0.8707,0.8407,0.8407,12600.0],["1981-08-12",0.8407,0.8707,0.8407,0.8407,35400.0],["1981-08-13",0.8407,0.8707,0.8407,0.8407,13200.0],["1981-08-14",0.8407,0.8707,0.8407,0.8407,6600.0],["1981-08-17",0.8407,0.8707,0.8407,0.8407,12600.0],["1981-08-18",0.8407,0.8707,0.8107,0.8107,11400.0],["1981-08-19",0.8107,0.8707,0.8107,0.8107,9000.0],["1981-08-20",0.8107,0.8707,0.8107,0.8107,12000.0],["1981-08-21",0.8107,0.8707,0.8107,0.8107,4800.0],["1981-08-24",0.8107,0.8707,0.8107,0.8107,4800.0],["1981-08-25",0.8107,0.8557,0.8107,0.8107,6000.0],["1981-08-26",0.8107,0.8557,0.8107,0.8107,4800.0],["1981-08-27",0.8257,0.8557,0.8257,0.8257,14400.0],["1981-08-28",0.8257,0.8557,0.8257,0.8257,4200.0],["1981-08-31",0.8257,0.8557,0.8257,0.8257,600.0],["1981-09-01",0.8257,0.8557,0.8257,0.8257,600.0],["1981-09-02",0.8257,0.8557,0.8257,0.8257,9000.0],["1981-09-03",0.8257,0.8557,0.8107,0.8107,6600.0],["1981-09-04",0.8107,0.8407,0.8107,0.8107,7800.0],["1981-09-08",0.8107,0.8557,0.8107,0.8107,7800.0],["1981-09-09",0.8107,0.8557,0.8107,0.8107,1200.0],["1981-09-10",0.8107,0.8557,0.8107,0.8107,4200.0],["1981-09-11",0.8107,0.8557,0.8107,0.8107,6600.0],["1981-09-14",0.8107,0.8557,0.8107,0.8107,18000.0],["1981-09-15",0.8107,0.8407,0.8107,0.8107,1800.0],["1981-09-16",0.8107,0.8407,0.8107,0.8107,5400.0],["1981-09-17",0.8107,0.8107,0.7656,0.7656,17400.0],["1981-09-18",0.7656,0.8107,0.7506,0.7506,12600.0],["1981-09-21",0.7506,0.7957,0.7506,0.7506,3000.0],["1981-09-22",0.7506,0.7957,0.7506,0.7506,13200.0],["1981-09-23",0.7506,0.7807,0.7506,0.7506,6000.0],["1981-09-24",0.7506,0.7807,0.7506,0.7506,1200.0],["1981-09-25",0.7506,0.7807,0.7356,0.7356,1200.0],["1981-09-28",0.7356,0.7656,0.7206,0.7206,3600.0],["1981-09-29",0.7206,0.7506,0.7206,0.7206,15000.0],["1981-09-30",0.7206,0.7506,0.7206,0.7206,20400.0],["1981-10-01",0.7206,0.7506,0.7206,0.7206,13200.0],["1981-10-02",0.7206,0.7506,0.7206,0.7206,12600.0],["1981-10-05",0.7206,0.7506,0.7206,0.7206,4200.0],["1981-10-06",0.7206,0.7506,0.7206,0.7206,4200.0],["1981-10-07",0.7356,0.7807,0.7356,0.7356,7800.0],["1981-10-08",0.7356,0.7807,0.7356,0.7356,600.0],["1981-10-09",0.7356,0.7356,0.7356,0.7356,0.0],["1981-10-12",0.7356,0.7356,0.7356,0.7356,0.0],["1981-10-13",0.7356,0.7807,0.7356,0.7356,4800.0],["1981-10-14",0.7356,0.7807,0.7356,0.7356,7200.0],["1981-10-15",0.7356,0.7356,0.7356,0.7356,0.0],["1981-10-16",0.7356,0.7807,0.7356,0.7356,2400.0],["1981-10-19",0.7356,0.7356,0.7356,0.7356,0.0],["1981-10-20",0.7506,0.7807,0.7506,0.7506,4200.0],["1981-10-21",0.7506,0.7807,0.7506,0.7506,600.0],["1981-10-22",0.7506,0.7807,0.7506,0.7506,9000.0],["1981-10-23",0.7506,0.7807,0.7356,0.7356,9600.0],["1981-10-26",0.7356,0.7807,0.7356,0.7356,6000.0],["1981-10-27",0.7356,0.7656,0.7356,0.7356,10800.0],["1981-10-28",0.7356,0.7656,0.7206,0.7206,6000.0],["1981-10-29",0.7206,0.7506,0.7206,0.7206,6600.0],["1981-10-30",0.7206,0.7506,0.7206,0.7206,7200.0],["1981-11-02",0.7206,0.7506,0.7206,0.7206,600.0],["1981-11-03",0.7206,0.7506,0.7206,0.7206,600.0],["1981-11-04",0.7356,0.7656,0.7356,0.7356,18000.0],["1981-11-05",0.7506,0.7807,0.7506,0.7506,15600.0],["1981-11-06",0.7656,0.8257,0.7656,0.7656,18000.0],["1981-11-09",0.8107,0.8557,0.8107,0.8107,12000.0],["1981-11-10",0.8107,0.8557,0.8107,0.8107,2400.0],["1981-11-11",0.8107,0.8557,0.7957,0.7957,16200.0],["1981-11-12",0.7957,0.8557,0.7957,0.7957,10800.0],["1981-11-13",0.7957,0.8407,0.7957,0.7957,22800.0],["1981-11-16",0.7957,0.8257,0.7807,0.7807,29400.0],["1981-11-17",0.7807,0.8107,0.7807,0.7807,6000.0],["1981-11-18",0.7807,0.8107,0.7807,0.7807,7200.0],["1981-11-19",0.7807,0.8257,0.7656,0.7656,11400.0],["1981-11-20",0.7656,0.8107,0.7656,0.7656,15000.0],["1981-11-23",0.7656,0.8107,0.7656,0.7656,9600.0],["1981-11-24",0.7807,0.8107,0.7807,0.7807,1200.0],["1981-11-25",0.7807,0.8107,0.7656,0.7656,4200.0],["1981-11-27",0.7656,0.8107,0.7656,0.7656,2400.0],["1981-11-30",0.7656,0.8107,0.7656,0.7656,4800.0],["1981-12-01",0.7656,0.8107,0.7656,0.7656,3600.0],["1981-12-02",0.7656,0.8107,0.7656,0.7656,3000.0],["1981-12-03",0.7656,0.8107,0.7656,0.7656,3000.0],["1981-12-04",0.7656,0.8107,0.7656,0.7656,2400.0],["1981-12-07",0.7656,0.8107,0.7656,0.7656,7800.0],["1981-12-08",0.7656,0.8107,0.7656,0.7656,2400.0],["1981-12-09",0.7656,0.8107,0.7656,0.7656,3000.0],["1981-12-10",0.7656,0.8107,0.7656,0.7656,11400.0],["1981-12-11",0.7656,0.7656,0.7656,0.7656,0.0],["1981-12-14",0.7656,0.8107,0.7656,0.7656,6000.0],["1981-12-15",0.7656,0.8107,0.7656,0.7656,3000.0],["1981-12-16",0.7656,0.8107,0.7656,0.7656,10200.0],["1981-12-17",0.7656,0.8107,0.7656,0.7656,4800.0],["1981-12-18",0.7656,0.8107,0.7656,0.7656,5400.0],["1981-12-21",0.7656,0.8107,0.7656,0.7656,4200.0],["1981-12-22",0.7656,0.8107,0.7656,0.7656,10200.0],["1981-12-23",0.7656,0.7957,0.7656,0.7656,8400.0],["1981-12-24",0.7656,0.7957,0.7506,0.7506,1200.0],["1981-12-28",0.7506,0.7807,0.7506,0.7506,4200.0],["1981-12-29",0.7506,0.7807,0.7506,0.7506,8400.0],["1981-12-30",0.7506,0.7656,0.7506,0.7506,5400.0],["1981-12-31",0.7506,0.7807,0.7506,0.7506,6000.0],["1982-01-04",0.7506,0.7807,0.7506,0.7506,600.0],["1982-01-05",0.7506,0.7807,0.7356,0.7356,4200.0],["1982-01-06",0.7356,0.7807,0.7356,0.7356,6000.0],["1982-01-07",0.7356,0.7807,0.7356,0.7356,600.0],["1982-01-08",0.7356,0.7807,0.7356,0.7356,8400.0],["1982-01-11",0.7356,0.7656,0.7206,0.7206,14400.0],["1982-01-12",0.7206,0.7506,0.7206,0.7206,8400.0],["1982-01-13",0.7206,0.7506,0.7206,0.7206,2400.0],["1982-01-14",0.7206,0.7506,0.7056,0.7056,21000.0],["1982-01-15",0.7056,0.7506,0.7056,0.7056,3600.0],["1982-01-18",0.7056,0.7356,0.6906,0.6906,2400.0],["1982-01-19",0.6906,0.7206,0.6906,0.6906,8400.0],["1982-01-20",0.6906,0.7056,0.6606,0.6606,18600.0],["1982-01-21",0.6606,0.7056,0.6606,0.6606,4200.0],["1982-01-22",0.6756,0.7056,0.6756,0.6756,17400.0],["1982-01-25",0.6756,0.7056,0.6756,0.6756,25200.0],["1982-01-26",0.6756,0.7056,0.6756,0.6756,2400.0],["1982-01-27",0.6756,0.6906,0.6606,0.6606,6600.0],["1982-01-28",0.6606,0.7056,0.6606,0.6606,10200.0],["1982-01-29",0.6606,0.7056,0.6606,0.6606,3600.0],["1982-02-01",0.6606,0.7056,0.6606,0.6606,18600.0],["1982-02-02",0.6606,0.7056,0.6606,0.6606,4200.0],["1982-02-03",0.6606,0.7206,0.6606,0.6606,7200.0],["1982-02-04",0.6606,0.7206,0.6606,0.6606,3000.0],["1982-02-05",0.6606,0.7206,0.6606,0.6606,13200.0],["1982-02-08",0.6606,0.7206,0.6606,0.6606,2400.0],["1982-02-09",0.6606,0.7206,0.6606,0.6606,10800.0],["1982-02-10",0.6756,0.7206,0.6756,0.6756,6000.0],["1982-02-11",0.6756,0.7206,0.6756,0.6756,3000.0],["1982-02-12",0.6756,0.7206,0.6756,0.6756,35400.0],["1982-02-16",0.6756,0.7206,0.6756,0.6756,18600.0],["1982-02-17",0.6756,0.7056,0.6606,0.6606,5400.0],["1982-02-18",0.6606,0.7056,0.6606,0.6606,4200.0],["1982-02-19",0.6606,0.7056,0.6606,0.6606,3600.0],["1982-02-22",0.6606,0.7056,0.6606,0.6606,1200.0],["1982-02-23",0.6606,0.7056,0.6606,0.6606,5400.0],["1982-02-24",0.6606,0.6906,0.6455,0.6455,4800.0],["1982-02-25",0.6455,0.6455,0.6455,0.6455,0.0],["1982-02-26",0.6455,0.6906,0.6455,0.6455,12000.0],["1982-03-01",0.6455,0.6906,0.6455,0.6455,7200.0],["1982-03-02",0.6606,0.6906,0.6606,0.6606,7200.0],["1982-03-03",0.6606,0.6906,0.6606,0.6606,6600.0],["1982-03-04",0.6606,0.7056,0.6606,0.6606,14400.0],["1982-03-05",0.6606,0.6906,0.6606,0.6606,5400.0],["1982-03-08",0.6606,0.7056,0.6606,0.6606,12600.0],["1982-03-09",0.6606,0.7056,0.6606,0.6606,7200.0],["1982-03-10",0.6606,0.7056,0.6606,0.6606,8400.0],["1982-03-11",0.6606,0.7056,0.6606,0.6606,15600.0],["1982-03-12",0.6756,0.7056,0.6756,0.6756,10200.0],["1982-03-15",0.6756,0.7056,0.6756,0.6756,10200.0],["1982-03-16",0.6756,0.7056,0.6756,0.6756,13200.0],["1982-03-17",0.6756,0.7056,0.6756,0.6756,6000.0],["1982-03-18",0.6756,0.7206,0.6756,0.6756,3600.0],["1982-03-19",0.6906,0.7206,0.6906,0.6906,3600.0],["1982-03-22",0.6906,0.7206,0.6906,0.6906,5400.0],["1982-03-23",0.6906,0.7206,0.6906,0.6906,3000.0],["1982-03-24",0.6906,0.7206,0.6906,0.6906,1200.0],["1982-03-25",0.6906,0.6906,0.6906,0.6906,0.0],["1982-03-26",0.6906,0.7206,0.6906,0.6906,600.0],["1982-03-29",0.6906,0.7206,0.6906,0.6906,5400.0],["1982-03-30",0.6906,0.7206,0.6906,0.6906,4800.0],["1982-03-31",0.6906,0.7206,0.6906,0.6906,600.0],["1982-04-01",0.6906,0.7206,0.6906,0.6906,4200.0],["1982-04-02",0.6906,0.7206,0.6906,0.6906,1800.0],["1982-04-05",0.6906,0.7206,0.6906,0.6906,2400.0],["1982-04-06",0.6906,0.7206,0.6906,0.6906,6600.0],["1982-04-07",0.6906,0.7206,0.6906,0.6906,3600.0],["1982-04-08",0.6906,0.6906,0.6906,0.6906,0.0],["1982-04-12",0.6906,0.7206,0.6906,0.6906,9000.0],["1982-04-13",0.7056,0.7506,0.7056,0.7056,44400.0],["1982-04-14",0.7206,0.7506,0.7206,0.7206,56400.0],["1982-04-15",0.7206,0.7506,0.7206,0.7206,9600.0],["1982-04-16",0.7206,0.7356,0.7056,0.7056,19200.0],["1982-04-19",0.7056,0.7506,0.7056,0.7056,11400.0],["1982-04-20",0.7056,0.7506,0.7056,0.7056,41400.0],["1982-04-21",0.7056,0.7506,0.7056,0.7056,21000.0],["1982-04-22",0.7056,0.7506,0.7056,0.7056,19200.0],["1982-04-23",0.7206,0.7506,0.7206,0.7206,26400.0],["1982-04-26",0.7206,0.7506,0.7206,0.7206,4200.0],["1982-04-27",0.7206,0.7506,0.7206,0.7206,5400.0],["1982-04-28",0.7206,0.7506,0.7206,0.7206,12600.0],["1982-04-29",0.7206,0.7506,0.7206,0.7206,15000.0],["1982-04-30",0.7356,0.7656,0.7356,0.7356,5400.0],["1982-05-03",0.7356,0.7656,0.7356,0.7356,5400.0],["1982-05-04",0.7356,0.7656,0.7356,0.7356,19200.0],["1982-05-05",0.7356,0.7656,0.7356,0.7356,12000.0],["1982-05-06",0.7656,0.7957,0.7656,0.7656,19800.0],["1982-05-07",0.7656,0.7957,0.7506,0.7506,18000.0],["1982-05-10",0.7506,0.7957,0.7506,0.7506,3000.0],["1982-05-11",0.7506,0.7957,0.7506,0.7506,7200.0],["1982-05-12",0.7656,0.8107,0.7656,0.7656,19200.0],["1982-05-13",0.7656,0.8107,0.7656,0.7656,3000.0],["1982-05-14",0.7656,0.8107,0.7656,0.7656,15000.0],["1982-05-17",0.7656,0.8107,0.7656,0.7656,30600.0],["1982-05-18",0.7656,0.8107,0.7656,0.7656,10800.0],["1982-05-19",0.7957,0.8407,0.7957,0.7957,31200.0],["1982-05-20",0.7957,0.7957,0.7957,0.7957,0.0],["1982-05-21",0.8257,0.8707,0.8257,0.8257,12000.0],["1982-05-24",0.8257,0.8707,0.8257,0.8257,9000.0],["1982-05-25",0.8557,0.9008,0.8557,0.8557,15000.0],["1982-05-26",0.9008,0.9308,0.9008,0.9008,12000.0],["1982-05-27",0.9008,0.9458,0.9008,0.9008,20400.0],["1982-05-28",0.9158,0.9608,0.9158,0.9158,16800.0],["1982-06-01",0.9158,0.9608,0.9158,0.9158,8400.0],["1982-06-02",0.9158,0.9608,0.9158,0.9158,10200.0],["1982-06-03",0.9158,0.9458,0.9158,0.9158,38400.0],["1982-06-04",0.9158,0.9158,0.8707,0.8707,36600.0],["1982-06-07",0.8707,0.8857,0.8407,0.8407,12600.0],["1982-06-08",0.8407,0.8707,0.8257,0.8257,19200.0],["1982-06-09",0.8257,0.8557,0.8257,0.8257,6000.0],["1982-06-10",0.8257,0.8557,0.8257,0.8257,4800.0],["1982-06-11",0.8257,0.8707,0.8107,0.8107,14400.0],["1982-06-14",0.8257,0.8557,0.8257,0.8257,3000.0],["1982-06-15",0.8257,0.8407,0.8107,0.8107,11400.0],["1982-06-16",0.8107,0.8107,0.7807,0.7807,3000.0],["1982-06-17",0.7807,0.7807,0.7807,0.7807,0.0],["1982-06-18",0.7807,0.8107,0.7807,0.7807,1200.0],["1982-06-21",0.7807,0.8107,0.7807,0.7807,1200.0],["1982-06-22",0.7807,0.7957,0.7656,0.7656,8400.0],["1982-06-23",0.7656,0.7807,0.7356,0.7356,11400.0],["1982-06-24",0.7356,0.7807,0.7356,0.7356,18000.0],["1982-06-25",0.7356,0.7807,0.7356,0.7356,600.0],["1982-06-28",0.7356,0.7807,0.7356,0.7356,7200.0],["1982-06-29",0.7356,0.7807,0.7356,0.7356,6000.0],["1982-06-30",0.7356,0.7656,0.7206,0.7206,13200.0],["1982-07-01",0.7206,0.7656,0.7206,0.7206,6600.0],["1982-07-02",0.7206,0.7206,0.7206,0.7206,0.0],["1982-07-06",0.7206,0.7506,0.7056,0.7056,15000.0],["1982-07-07",0.7056,0.7506,0.7056,0.7056,2400.0],["1982-07-08",0.7056,0.7056,0.7056,0.7056,0.0],["1982-07-09",0.7056,0.7506,0.7056,0.7056,3000.0],["1982-07-12",0.7056,0.7506,0.7056,0.7056,1200.0],["1982-07-13",0.7056,0.7506,0.7056,0.7056,3600.0],["1982-07-14",0.7056,0.7506,0.6906,0.6906,1800.0],["1982-07-15",0.6906,0.6906,0.6906,0.6906,0.0],["1982-07-16",0.6906,0.7206,0.6606,0.6606,10800.0],["1982-07-19",0.6606,0.7206,0.6606,0.6606,12600.0],["1982-07-20",0.6606,0.7206,0.6606,0.6606,600.0],["1982-07-21",0.6606,0.7206,0.6606,0.6606,8400.0],["1982-07-22",0.6606,0.7206,0.6606,0.6606,12600.0],["1982-07-23",0.6756,0.7206,0.6756,0.6756,7800.0],["1982-07-26",0.7056,0.7506,0.7056,0.7056,10200.0],["1982-07-27",0.7356,0.7807,0.7356,0.7356,9600.0],["1982-07-28",0.7506,0.8107,0.7506,0.7506,16200.0],["1982-07-29",0.7506,0.8107,0.7506,0.7506,4200.0],["1982-07-30",0.7506,0.7807,0.7506,0.7506,8400.0],["1982-08-02",0.7506,0.7807,0.7356,0.7356,7800.0],["1982-08-03",0.7356,0.7807,0.7356,0.7356,4800.0],["1982-08-04",0.7356,0.7656,0.7206,0.7206,3000.0],["1982-08-05",0.7206,0.7656,0.7206,0.7206,600.0],["1982-08-06",0.7206,0.7506,0.7206,0.7206,5400.0],["1982-08-09",0.7206,0.7506,0.7206,0.7206,10800.0],["1982-08-10",0.7206,0.7506,0.7206,0.7206,16200.0],["1982-08-11",0.7206,0.7506,0.7206,0.7206,6000.0],["1982-08-12",0.7206,0.7506,0.7206,0.7206,5400.0],["1982-08-13",0.7206,0.7206,0.7206,0.7206,0.0],["1982-08-16",0.7206,0.7506,0.7206,0.7206,3000.0],["1982-08-17",0.7206,0.7356,0.7206,0.7206,25800.0],["1982-08-18",0.7206,0.7506,0.7056,0.7056,67200.0],["1982-08-19",0.7056,0.7506,0.7056,0.7056,600.0],["1982-08-20",0.7056,0.7506,0.7056,0.7056,10800.0],["1982-08-23",0.7206,0.7506,0.7206,0.7206,4200.0],["1982-08-24",0.7206,0.7356,0.7056,0.7056,16200.0],["1982-08-25",0.7056,0.7356,0.6906,0.6906,6000.0],["1982-08-26",0.6906,0.7356,0.6906,0.6906,9000.0],["1982-08-27",0.6906,0.7356,0.6906,0.6906,4800.0],["1982-08-30",0.6906,0.7356,0.6906,0.6906,11400.0],["1982-08-31",0.6906,0.7356,0.6906,0.6906,6600.0],["1982-09-01",0.6906,0.7206,0.6906,0.6906,4800.0],["1982-09-02",0.6906,0.7206,0.6906,0.6906,37200.0],["1982-09-03",0.6906,0.7206,0.6756,0.6756,7200.0],["1982-09-07",0.6756,0.7206,0.6756,0.6756,21600.0],["1982-09-08",0.6756,0.7206,0.6756,0.6756,10800.0],["1982-09-09",0.6756,0.7206,0.6756,0.6756,2400.0],["1982-09-10",0.6756,0.6756,0.6756,0.6756,0.0],["1982-09-13",0.6756,0.7056,0.6756,0.6756,9600.0],["1982-09-14",0.6756,0.7056,0.6756,0.6756,8400.0],["1982-09-15",0.6756,0.7056,0.6756,0.6756,9000.0],["1982-09-16",0.6756,0.7056,0.6756,0.6756,5400.0],["1982-09-17",0.6756,0.7056,0.6756,0.6756,1200.0],["1982-09-20",0.6756,0.7056,0.6756,0.6756,8400.0],["1982-09-21",0.6756,0.7056,0.6756,0.6756,11400.0],["1982-09-22",0.6756,0.7056,0.6756,0.6756,6600.0],["1982-09-23",0.6756,0.7056,0.6756,0.6756,4800.0],["1982-09-24",0.6756,0.7056,0.6756,0.6756,3000.0],["1982-09-27",0.6756,0.7056,0.6756,0.6756,10800.0],["1982-09-28",0.6756,0.7056,0.6756,0.6756,10200.0],["1982-09-29",0.6756,0.7056,0.6756,0.6756,2400.0],["1982-09-30",0.6756,0.7056,0.6756,0.6756,5400.0],["1982-10-01",0.6756,0.7056,0.6756,0.6756,3000.0],["1982-10-04",0.6756,0.7056,0.6756,0.6756,4200.0],["1982-10-05",0.6756,0.7056,0.6756,0.6756,12600.0],["1982-10-06",0.6756,0.7056,0.6756,0.6756,12000.0],["1982-10-07",0.7056,0.7356,0.7056,0.7056,24000.0],["1982-10-08",0.7056,0.7356,0.7056,0.7056,3600.0],["1982-10-11",0.7356,0.7656,0.7356,0.7356,13200.0],["1982-10-12",0.7356,0.7656,0.7356,0.7356,9000.0],["1982-10-13",0.7356,0.7656,0.7356,0.7356,6000.0],["1982-10-14",0.7356,0.7656,0.7356,0.7356,11400.0],["1982-10-15",0.7356,0.7656,0.7356,0.7356,6600.0],["1982-10-18",0.7506,0.7807,0.7506,0.7506,37200.0],["1982-10-19",0.7506,0.8107,0.7506,0.7506,12600.0],["1982-10-20",0.7506,0.8107,0.7506,0.7506,6000.0],["1982-10-21",0.7957,0.8407,0.7957,0.7957,24000.0],["1982-10-22",0.8107,0.8557,0.8107,0.8107,7200.0],["1982-10-25",0.8107,0.8707,0.8107,0.8107,6000.0],["1982-10-26",0.8107,0.8407,0.8107,0.8107,12000.0],["1982-10-27",0.8107,0.8407,0.8107,0.8107,600.0],["1982-10-28",0.8107,0.8107,0.8107,0.8107,0.0],["1982-10-29",0.8257,0.8707,0.8257,0.8257,9600.0],["1982-11-01",0.8257,0.8407,0.8257,0.8257,10800.0],["1982-11-02",0.8257,0.8407,0.8107,0.8107,19800.0],["1982-11-03",0.8107,0.8407,0.8107,0.8107,18000.0],["1982-11-04",0.8107,0.8407,0.8107,0.8107,2400.0],["1982-11-05",0.8107,0.8257,0.8107,0.8107,1800.0],["1982-11-08",0.8107,0.8257,0.7957,0.7957,12000.0],["1982-11-09",0.7957,0.7957,0.7957,0.7957,0.0],["1982-11-10",0.7957,0.8257,0.7957,0.7957,4800.0],["1982-11-11",0.7957,0.8257,0.7957,0.7957,10200.0],["1982-11-12",0.7957,0.8257,0.7957,0.7957,1200.0],["1982-11-15",0.7957,0.8257,0.7957,0.7957,1200.0],["1982-11-16",0.7957,0.8257,0.7957,0.7957,9000.0],["1982-11-17",0.7957,0.8257,0.7957,0.7957,31800.0],["1982-11-18",0.8107,0.8557,0.8107,0.8107,15000.0],["1982-11-19",0.8407,0.8557,0.8407,0.8407,21600.0],["1982-11-22",0.8407,0.8557,0.8257,0.8257,21600.0],["1982-11-23",0.8257,0.8557,0.8257,0.8257,3000.0],["1982-11-24",0.8257,0.8557,0.8257,0.8257,2400.0],["1982-11-26",0.8257,0.8257,0.8257,0.8257,0.0],["1982-11-29",0.8257,0.8557,0.8257,0.8257,6600.0],["1982-11-30",0.8257,0.8707,0.8257,0.8257,7800.0],["1982-12-01",0.8557,0.8857,0.8557,0.8557,15600.0],["1982-12-02",0.8557,0.8857,0.8557,0.8557,12600.0],["1982-12-03",0.8557,0.8857,0.8407,0.8407,11400.0],["1982-12-06",0.8407,0.8707,0.8407,0.8407,40200.0],["1982-12-07",0.8407,0.8857,0.8407,0.8407,20400.0],["1982-12-08",0.8557,0.9008,0.8557,0.8557,9600.0],["1982-12-09",0.8557,0.9008,0.8557,0.8557,78000.0],["1982-12-10",0.8557,0.9008,0.8557,0.8557,1800.0],["1982-12-13",0.8557,0.9008,0.8557,0.8557,3600.0],["1982-12-14",0.8707,0.9008,0.8707,0.8707,3000.0],["1982-12-15",0.8707,0.9158,0.8707,0.8707,1800.0],["1982-12-16",0.8707,0.9158,0.8707,0.8707,4800.0],["1982-12-17",0.8707,0.9158,0.8707,0.8707,12000.0],["1982-12-20",0.8857,0.9308,0.8857,0.8857,11400.0],["1982-12-21",0.8857,0.9308,0.8857,0.8857,10200.0],["1982-12-22",0.8857,0.9308,0.8707,0.8707,600.0],["1982-12-23",0.8707,0.9308,0.8707,0.8707,4200.0],["1982-12-27",0.8707,0.9158,0.8707,0.8707,10200.0],["1982-12-28",0.8707,0.9008,0.8707,0.8707,4800.0],["1982-12-29",0.8707,0.9008,0.8557,0.8557,10200.0],["1982-12-30",0.8557,0.9008,0.8557,0.8557,6000.0],["1982-12-31",0.8557,0.9008,0.8557,0.8557,12600.0],["1983-01-03",0.8557,0.8557,0.8557,0.8557,0.0],["1983-01-04",0.8557,0.9008,0.8557,0.8557,6000.0],["1983-01-05",0.8557,0.9008,0.8557,0.8557,7200.0],["1983-01-06",0.8557,0.9008,0.8557,0.8557,7200.0],["1983-01-07",0.8557,0.9008,0.8557,0.8557,3000.0],["1983-01-10",0.8557,0.9008,0.8557,0.8557,7200.0],["1983-01-11",0.8557,0.9008,0.8557,0.8557,1200.0],["1983-01-12",0.8557,0.9008,0.8557,0.8557,1800.0],["1983-01-13",0.8557,0.9008,0.8557,0.8557,2400.0],["1983-01-14",0.8557,0.8557,0.8557,0.8557,0.0],["1983-01-17",0.8557,0.9008,0.8557,0.8557,3600.0],["1983-01-18",0.8557,0.9008,0.8557,0.8557,8400.0],["1983-01-19",0.8557,0.9008,0.8557,0.8557,17400.0],["1983-01-20",0.8557,0.8857,0.8557,0.8557,18600.0],["1983-01-21",0.8557,0.8707,0.8407,0.8407,27600.0],["1983-01-24",0.8407,0.8557,0.8257,0.8257,8400.0],["1983-01-25",0.8257,0.8557,0.8107,0.8107,16800.0],["1983-01-26",0.8107,0.8557,0.8107,0.8107,1200.0],["1983-01-27",0.8107,0.8557,0.8107,0.8107,3000.0],["1983-01-28",0.8107,0.8557,0.8107,0.8107,8400.0],["1983-01-31",0.8107,0.8557,0.8107,0.8107,8400.0],["1983-02-01",0.8107,0.8557,0.8107,0.8107,21000.0],["1983-02-02",0.8107,0.8557,0.8107,0.8107,4200.0],["1983-02-03",0.8107,0.8557,0.8107,0.8107,12600.0],["1983-02-04",0.8107,0.8557,0.8107,0.8107,8400.0],["1983-02-07",0.8107,0.8557,0.8107,0.8107,4800.0],["1983-02-08",0.8257,0.8557,0.8257,0.8257,21600.0],["1983-02-09",0.8257,0.8257,0.8257,0.8257,0.0],["1983-02-10",0.8257,0.8557,0.8257,0.8257,40200.0],["1983-02-11",0.8257,0.8707,0.8257,0.8257,23400.0],["1983-02-14",0.8257,0.8707,0.8257,0.8257,1800.0],["1983-02-15",0.8257,0.8707,0.8257,0.8257,13800.0],["1983-02-16",0.8257,0.8707,0.8257,0.8257,10800.0],["1983-02-17",0.8407,0.8707,0.8407,0.8407,14400.0],["1983-02-18",0.8407,0.8707,0.8257,0.8257,5400.0],["1983-02-22",0.8407,0.8707,0.8407,0.8407,14400.0],["1983-02-23",0.8407,0.8707,0.8257,0.8257,11400.0],["1983-02-24",0.8257,0.8707,0.8257,0.8257,4800.0],["1983-02-25",0.8407,0.8707,0.8407,0.8407,19800.0],["1983-02-28",0.8407,0.8707,0.8407,0.8407,3600.0],["1983-03-01",0.8407,0.8707,0.8407,0.8407,9600.0],["1983-03-02",0.8407,0.8557,0.8257,0.8257,10200.0],["1983-03-03",0.8257,0.8557,0.8257,0.8257,17400.0],["1983-03-04",0.8257,0.8557,0.8257,0.8257,34200.0],["1983-03-07",0.8257,0.8407,0.8107,0.8107,32400.0],["1983-03-08",0.8107,0.8407,0.8107,0.8107,11400.0],["1983-03-09",0.8107,0.8407,0.7957,0.7957,19800.0],["1983-03-10",0.7957,0.8407,0.7957,0.7957,22200.0],["1983-03-11",0.7957,0.8407,0.7957,0.7957,7200.0],["1983-03-14",0.7957,0.8107,0.7807,0.7807,6600.0],["1983-03-15",0.7807,0.8107,0.7807,0.7807,3600.0],["1983-03-16",0.7807,0.8107,0.7807,0.7807,3000.0],["1983-03-17",0.7807,0.8257,0.7807,0.7807,31800.0],["1983-03-18",0.7807,0.8107,0.7807,0.7807,14400.0],["1983-03-21",0.7807,0.8107,0.7807,0.7807,12600.0],["1983-03-22",0.7807,0.8107,0.7807,0.7807,6000.0],["1983-03-23",0.7807,0.8107,0.7807,0.7807,9600.0],["1983-03-24",0.7807,0.8107,0.7807,0.7807,3000.0],["1983-03-25",0.7807,0.8107,0.7656,0.7656,10200.0],["1983-03-28",0.7656,0.8107,0.7656,0.7656,6600.0],["1983-03-29",0.7656,0.8107,0.7656,0.7656,9000.0],["1983-03-30",0.7656,0.8107,0.7656,0.7656,4800.0],["1983-03-31",0.7656,0.8107,0.7656,0.7656,6600.0],["1983-04-04",0.7807,0.8107,0.7807,0.7807,16800.0],["1983-04-05",0.7807,0.8257,0.7807,0.7807,24600.0],["1983-04-06",0.8257,0.8707,0.8257,0.8257,16800.0],["1983-04-07",0.8257,0.8707,0.8257,0.8257,6000.0],["1983-04-08",0.8407,0.8857,0.8407,0.8407,11400.0],["1983-04-11",0.8557,0.8857,0.8557,0.8557,26400.0],["1983-04-12",0.8557,0.8857,0.8557,0.8557,31800.0],["1983-04-13",0.8707,0.9158,0.8707,0.8707,19800.0],["1983-04-14",0.8707,0.9158,0.8707,0.8707,5400.0],["1983-04-15",0.9008,0.9458,0.9008,0.9008,17400.0],["1983-04-18",0.9158,0.9608,0.9158,0.9158,7200.0],["1983-04-19",1.0058,1.0359,1.0058,1.0058,53400.0],["1983-04-20",1.0209,1.0659,1.0209,1.0209,35400.0],["1983-04-21",1.0359,1.0659,1.0359,1.0359,11400.0],["1983-04-22",1.0509,1.0809,1.0509,1.0509,36000.0],["1983-04-25",1.0509,1.0659,1.0359,1.0359,40800.0],["1983-04-26",1.0359,1.0659,1.0209,1.0209,18000.0],["1983-04-27",0.9908,0.9908,0.9308,0.9308,43200.0],["1983-04-28",0.9458,0.9908,0.9458,0.9458,6000.0],["1983-04-29",0.9458,0.9758,0.9458,0.9458,6600.0],["1983-05-02",0.9458,0.9608,0.9308,0.9308,12000.0],["1983-05-03",0.9308,0.9608,0.9308,0.9308,30600.0],["1983-05-04",0.9308,0.9608,0.9308,0.9308,17400.0],["1983-05-05",0.9308,0.9608,0.9308,0.9308,10800.0],["1983-05-06",0.9308,0.9608,0.9308,0.9308,27600.0],["1983-05-09",0.9308,0.9608,0.9158,0.9158,12000.0],["1983-05-10",0.9158,0.9608,0.9158,0.9158,15600.0],["1983-05-11",0.9158,0.9608,0.9158,0.9158,46800.0],["1983-05-12",0.9158,0.9608,0.9158,0.9158,6000.0],["1983-05-13",0.9608,1.0058,0.9608,0.9608,39600.0],["1983-05-16",0.9608,1.0058,0.9608,0.9608,5400.0],["1983-05-17",0.9608,1.0058,0.9608,0.9608,5400.0],["1983-05-18",0.9758,1.0209,0.9758,0.9758,7200.0],["1983-05-19",0.9758,1.0209,0.9758,0.9758,3600.0],["1983-05-20",0.9758,1.0209,0.9758,0.9758,13200.0],["1983-05-23",0.9758,1.0359,0.9758,0.9758,3000.0],["1983-05-24",1.0058,1.0509,1.0058,1.0058,9000.0],["1983-05-25",1.0058,1.0509,1.0058,1.0058,31800.0],["1983-05-26",1.0058,1.0509,1.0058,1.0058,3600.0],["1983-05-27",1.0058,1.0509,1.0058,1.0058,1800.0],["1983-05-31",1.0058,1.0509,1.0058,1.0058,9000.0],["1983-06-01",1.0058,1.0509,1.0058,1.0058,1200.0],["1983-06-02",1.0209,1.0659,1.0209,1.0209,14400.0],["1983-06-03",1.0209,1.0509,1.0209,1.0209,11400.0],["1983-06-06",1.0209,1.0659,1.0209,1.0209,6600.0],["1983-06-07",1.0209,1.0659,1.0209,1.0209,21600.0],["1983-06-08",1.0209,1.0359,1.0058,1.0058,12600.0],["1983-06-09",1.0058,1.0209,0.9758,0.9758,13800.0],["1983-06-10",0.9758,0.9908,0.9608,0.9608,4800.0],["1983-06-13",0.9608,0.9908,0.9608,0.9608,3000.0],["1983-06-14",0.9608,1.0058,0.9608,0.9608,3600.0],["1983-06-15",0.9608,1.0058,0.9608,0.9608,3000.0],["1983-06-16",0.9758,1.0209,0.9758,0.9758,3600.0],["1983-06-17",0.9758,1.0209,0.9758,0.9758,3600.0],["1983-06-20",0.9758,1.0209,0.9758,0.9758,10200.0],["1983-06-21",0.9758,1.0209,0.9758,0.9758,3600.0],["1983-06-22",0.9758,1.0209,0.9758,0.9758,3600.0],["1983-06-23",0.9758,1.0209,0.9758,0.9758,10800.0],["1983-06-24",0.9758,1.0209,0.9758,0.9758,1200.0],["1983-06-27",0.9758,1.0209,0.9608,0.9608,14400.0],["1983-06-28",0.9608,0.9908,0.9308,0.9308,15000.0],["1983-06-29",0.9308,0.9308,0.8707,0.8707,31800.0],["1983-06-30",0.8707,0.9308,0.8707,0.8707,600.0],["1983-07-01",0.9008,0.9458,0.9008,0.9008,28200.0],["1983-07-05",0.9008,0.9458,0.9008,0.9008,3000.0],["1983-07-06",0.9008,0.9458,0.9008,0.9008,3600.0],["1983-07-07",0.9008,0.9458,0.9008,0.9008,1200.0],["1983-07-08",0.9008,0.9458,0.9008,0.9008,3600.0],["1983-07-11",0.9008,0.9458,0.8857,0.8857,2400.0],["1983-07-12",0.9008,0.9458,0.9008,0.9008,600.0],["1983-07-13",0.9008,0.9458,0.9008,0.9008,4200.0],["1983-07-14",0.9008,0.9458,0.9008,0.9008,2400.0],["1983-07-15",0.9008,0.9458,0.9008,0.9008,7200.0],["1983-07-18",0.9008,0.9458,0.9008,0.9008,1200.0],["1983-07-19",0.9008,0.9458,0.9008,0.9008,600.0],["1983-07-20",0.9158,0.9608,0.9158,0.9158,7200.0],["1983-07-21",0.9158,0.9158,0.9158,0.9158,0.0],["1983-07-22",0.9158,0.9758,0.9158,0.9158,12000.0],["1983-07-25",0.9158,0.9158,0.9158,0.9158,0.0],["1983-07-26",0.9158,0.9758,0.9158,0.9158,4800.0],["1983-07-27",0.9158,0.9608,0.9158,0.9158,600.0],["1983-07-28",0.9158,0.9158,0.9158,0.9158,0.0],["1983-07-29",0.9158,0.9608,0.9158,0.9158,1200.0],["1983-08-01",0.9158,0.9608,0.9158,0.9158,600.0],["1983-08-02",0.9158,0.9608,0.9158,0.9158,3600.0],["1983-08-03",0.9158,0.9608,0.9158,0.9158,600.0],["1983-08-04",0.9158,0.9608,0.9158,0.9158,3600.0],["1983-08-05",0.9158,0.9608,0.9158,0.9158,6000.0],["1983-08-08",0.9158,0.9458,0.9008,0.9008,23400.0],["1983-08-09",0.9008,0.9458,0.9008,0.9008,12000.0],["1983-08-10",0.9008,0.9458,0.9008,0.9008,22800.0],["1983-08-11",0.9008,0.9608,0.9008,0.9008,11400.0],["1983-08-12",0.9008,0.9458,0.9008,0.9008,3000.0],["1983-08-15",0.9008,0.9458,0.9008,0.9008,9000.0],["1983-08-16",0.9008,0.9458,0.9008,0.9008,15000.0],["1983-08-17",0.9008,0.9158,0.8857,0.8857,12000.0],["1983-08-18",0.8857,0.9008,0.8407,0.8407,9600.0],["1983-08-19",0.8407,0.9008,0.8407,0.8407,10800.0],["1983-08-22",0.8407,0.8557,0.8107,0.8107,13200.0],["1983-08-23",0.8107,0.8407,0.7957,0.7957,4800.0],["1983-08-24",0.8107,0.8407,0.8107,0.8107,18000.0],["1983-08-25",0.8107,0.8407,0.8107,0.8107,7200.0],["1983-08-26",0.8107,0.8407,0.8107,0.8107,10800.0],["1983-08-29",0.8107,0.8407,0.8107,0.8107,11400.0],["1983-08-30",0.8257,0.8557,0.8257,0.8257,4200.0],["1983-08-31",0.8257,0.8707,0.8257,0.8257,600.0],["1983-09-01",0.8407,0.8857,0.8407,0.8407,3600.0],["1983-09-02",0.8557,0.8857,0.8557,0.8557,7200.0],["1983-09-06",0.8557,0.9008,0.8557,0.8557,4800.0],["1983-09-07",0.8557,0.9008,0.8557,0.8557,6600.0],["1983-09-08",0.8707,0.9158,0.8707,0.8707,17400.0],["1983-09-09",0.8707,0.9158,0.8707,0.8707,3600.0],["1983-09-12",0.8857,0.9308,0.8857,0.8857,16200.0],["1983-09-13",0.8857,0.9308,0.8707,0.8707,3600.0],["1983-09-14",0.8707,0.9308,0.8707,0.8707,1200.0],["1983-09-15",0.8707,0.8707,0.8707,0.8707,0.0],["1983-09-16",0.8707,0.9308,0.8707,0.8707,10800.0],["1983-09-19",0.8707,0.9308,0.8707,0.8707,7800.0],["1983-09-20",0.8857,0.9308,0.8857,0.8857,9600.0],["1983-09-21",0.8857,0.9308,0.8857,0.8857,11400.0],["1983-09-22",0.8857,0.9308,0.8857,0.8857,6000.0],["1983-09-23",0.8857,0.9308,0.8857,0.8857,6000.0],["1983-09-26",0.8857,0.9458,0.8857,0.8857,6000.0],["1983-09-27",0.9008,0.9458,0.9008,0.9008,1200.0],["1983-09-28",0.9008,0.9458,0.9008,0.9008,0.0],["1983-09-29",0.9008,0.9458,0.9008,0.9008,4800.0],["1983-09-30",0.9308,0.9608,0.9308,0.9308,22800.0],["1983-10-03",0.9308,0.9758,0.9308,0.9308,7800.0],["1983-10-04",0.9308,0.9758,0.9308,0.9308,4800.0],["1983-10-05",0.9308,0.9758,0.9308,0.9308,19200.0],["1983-10-06",0.9308,0.9758,0.9308,0.9308,6000.0],["1983-10-07",0.9308,0.9608,0.9308,0.9308,9000.0],["1983-10-10",0.9308,0.9608,0.9308,0.9308,1200.0],["1983-10-11",0.9308,0.9608,0.9308,0.9308,3000.0],["1983-10-12",0.9308,0.9608,0.9308,0.9308,36000.0],["1983-10-13",0.9308,0.9608,0.9308,0.9308,27000.0],["1983-10-14",0.9308,0.9308,0.9308,0.9308,0.0],["1983-10-17",0.9308,0.9608,0.9308,0.9308,7200.0],["1983-10-18",0.9308,0.9758,0.9308,0.9308,24600.0],["1983-10-19",0.9308,0.9758,0.9308,0.9308,1200.0],["1983-10-20",0.9308,0.9758,0.9308,0.9308,1200.0],["1983-10-21",0.9308,0.9758,0.9308,0.9308,4800.0],["1983-10-24",0.9458,0.9758,0.9458,0.9458,12000.0],["1983-10-25",0.9458,0.9758,0.9308,0.9308,7800.0],["1983-10-26",0.9458,0.9908,0.9458,0.9458,7800.0],["1983-10-27",0.9458,0.9758,0.9458,0.9458,5400.0],["1983-10-28",0.9458,0.9758,0.9158,0.9158,8400.0],["1983-10-31",0.9158,0.9758,0.9158,0.9158,13800.0],["1983-11-01",0.9158,0.9608,0.9158,0.9158,18000.0],["1983-11-02",0.9158,0.9608,0.9158,0.9158,6600.0],["1983-11-03",0.9158,0.9608,0.9158,0.9158,13800.0],["1983-11-04",0.9158,0.9608,0.9158,0.9158,24000.0],["1983-11-07",0.9158,0.9608,0.9158,0.9158,12600.0],["1983-11-08",0.9158,0.9608,0.9158,0.9158,30000.0],["1983-11-09",0.9158,0.9608,0.9158,0.9158,32400.0],["1983-11-10",0.9158,0.9608,0.9158,0.9158,15000.0],["1983-11-11",0.9158,0.9608,0.9158,0.9158,600.0],["1983-11-14",0.9158,0.9608,0.9158,0.9158,1800.0],["1983-11-15",0.9158,0.9608,0.9158,0.9158,20400.0],["1983-11-16",0.9158,0.9608,0.9158,0.9158,9600.0],["1983-11-17",0.9158,0.9608,0.9158,0.9158,28200.0],["1983-11-18",0.9158,0.9458,0.9158,0.9158,11400.0],["1983-11-21",0.9158,0.9608,0.9158,0.9158,37800.0],["1983-11-22",0.9158,0.9458,0.9158,0.9158,2400.0],["1983-11-23",0.9158,0.9458,0.9158,0.9158,7200.0],["1983-11-25",0.9158,0.9458,0.9158,0.9158,6000.0],["1983-11-28",0.9158,0.9458,0.9158,0.9158,11400.0],["1983-11-29",0.9158,0.9458,0.9158,0.9158,6000.0],["1983-11-30",0.9158,0.9458,0.9158,0.9158,1200.0],["1983-12-01",0.9158,0.9458,0.9158,0.9158,1200.0],["1983-12-02",0.9158,0.9458,0.9158,0.9158,19200.0],["1983-12-05",0.9158,0.9458,0.9158,0.9158,10800.0],["1983-12-06",0.9158,0.9458,0.9158,0.9158,0.0],["1983-12-07",0.9158,0.9458,0.9158,0.9158,1200.0],["1983-12-08",0.9158,0.9458,0.9158,0.9158,15600.0],["1983-12-09",0.9158,0.9458,0.9158,0.9158,21600.0],["1983-12-12",0.9158,0.9458,0.9158,0.9158,15000.0],["1983-12-13",0.9158,0.9458,0.9158,0.9158,24000.0],["1983-12-14",0.9158,0.9458,0.9158,0.9158,15000.0],["1983-12-15",0.9158,0.9458,0.9158,0.9158,9000.0],["1983-12-16",0.9158,0.9458,0.9158,0.9158,31200.0],["1983-12-19",0.9158,0.9458,0.9158,0.9158,15000.0],["1983-12-20",0.9158,0.9458,0.9158,0.9158,51000.0],["1983-12-21",0.9158,0.9458,0.9008,0.9008,13200.0],["1983-12-22",0.9008,0.9458,0.9008,0.9008,7800.0],["1983-12-23",0.9008,0.9458,0.9008,0.9008,1200.0],["1983-12-27",0.9008,0.9458,0.9008,0.9008,18000.0],["1983-12-28",0.9008,0.9008,0.9008,0.9008,0.0],["1983-12-29",0.9008,0.9458,0.9008,0.9008,5400.0],["1983-12-30",0.9008,0.9008,0.9008,0.9008,0.0],["1984-01-03",0.9008,0.9308,0.9008,0.9008,27000.0],["1984-01-04",0.9008,0.9308,0.8857,0.8857,19800.0],["1984-01-05",0.8857,0.9308,0.8857,0.8857,4800.0],["1984-01-06",0.8857,0.9308,0.8857,0.8857,3000.0],["1984-01-09",0.8857,0.9308,0.8857,0.8857,4800.0],["1984-01-10",0.8857,0.9308,0.8857,0.8857,21000.0],["1984-01-11",0.8857,0.9308,0.8857,0.8857,12000.0],["1984-01-12",0.8857,0.9308,0.8857,0.8857,7800.0],["1984-01-13",0.8857,0.9308,0.8857,0.8857,10800.0],["1984-01-16",0.8857,0.9308,0.8857,0.8857,7200.0],["1984-01-17",0.8857,0.9308,0.8857,0.8857,14400.0],["1984-01-18",0.8857,0.9308,0.8857,0.8857,1200.0],["1984-01-19",0.8857,0.9308,0.8857,0.8857,18600.0],["1984-01-20",0.8857,0.9308,0.8857,0.8857,6600.0],["1984-01-23",0.8857,0.9308,0.8857,0.8857,2400.0],["1984-01-24",0.8857,0.9308,0.8857,0.8857,1800.0],["1984-01-25",0.8857,0.9308,0.8857,0.8857,3000.0],["1984-01-26",0.8857,0.9308,0.8857,0.8857,3600.0],["1984-01-27",0.8857,0.9308,0.8857,0.8857,0.0],["1984-01-30",0.8857,0.9308,0.8857,0.8857,3600.0],["1984-01-31",0.8857,0.9308,0.8857,0.8857,8400.0],["1984-02-01",0.8857,0.8857,0.8857,0.8857,0.0],["1984-02-02",0.8857,0.9308,0.8857,0.8857,2400.0],["1984-02-03",0.8857,0.9308,0.8857,0.8857,4200.0],["1984-02-06",0.8857,0.9308,0.8857,0.8857,6000.0],["1984-02-07",0.8857,0.9308,0.8857,0.8857,18600.0],["1984-02-08",0.8857,0.9308,0.8857,0.8857,4200.0],["1984-02-09",0.8857,0.9308,0.8857,0.8857,28200.0],["1984-02-10",0.8857,0.9308,0.8857,0.8857,23400.0],["1984-02-13",0.8857,0.9308,0.8857,0.8857,25200.0],["1984-02-14",0.8857,0.9308,0.8857,0.8857,4800.0],["1984-02-15",0.8857,0.9308,0.8857,0.8857,12000.0],["1984-02-16",0.8857,0.9308,0.8857,0.8857,24000.0],["1984-02-17",0.8857,0.9308,0.8707,0.8707,36600.0],["1984-02-21",0.8707,0.9158,0.8707,0.8707,0.0],["1984-02-22",0.8707,0.9158,0.8707,0.8707,6000.0],["1984-02-23",0.8707,0.9158,0.8707,0.8707,600.0],["1984-02-24",0.8707,0.9308,0.8707,0.8707,55800.0],["1984-02-27",0.8857,0.9308,0.8857,0.8857,8400.0],["1984-02-28",0.8857,0.9308,0.8857,0.8857,11400.0],["1984-02-29",0.8857,0.9308,0.8857,0.8857,21000.0],["1984-03-01",0.8857,0.9308,0.8857,0.8857,97800.0],["1984-03-02",0.8857,0.9308,0.8857,0.8857,93000.0],["1984-03-05",0.8857,0.9308,0.8857,0.8857,600.0],["1984-03-06",0.8857,0.9308,0.8857,0.8857,5400.0],["1984-03-07",0.8857,0.9308,0.8857,0.8857,600.0],["1984-03-08",0.8857,0.9308,0.8857,0.8857,19200.0],["1984-03-09",0.8857,0.9308,0.8857,0.8857,3000.0],["1984-03-12",0.8857,0.9308,0.8857,0.8857,12600.0],["1984-03-13",0.8857,0.9308,0.8857,0.8857,2400.0],["1984-03-14",0.8857,0.9308,0.8857,0.8857,1800.0],["1984-03-15",0.8857,0.9308,0.8857,0.8857,9000.0],["1984-03-16",0.8857,0.9308,0.8857,0.8857,31800.0],["1984-03-19",0.8857,0.9308,0.8857,0.8857,13800.0],["1984-03-20",0.8857,0.9158,0.8857,0.8857,12000.0],["1984-03-21",0.8857,0.9158,0.8857,0.8857,3600.0],["1984-03-22",0.8857,0.9158,0.8857,0.8857,2400.0],["1984-03-23",0.8857,0.9158,0.8857,0.8857,18000.0],["1984-03-26",0.8857,0.9158,0.8857,0.8857,7800.0],["1984-03-27",0.8857,0.9158,0.8857,0.8857,4200.0],["1984-03-28",0.8857,0.9158,0.8857,0.8857,2400.0],["1984-03-29",0.8857,0.9158,0.8857,0.8857,17400.0],["1984-03-30",0.9308,0.9458,0.9308,0.9308,42000.0],["1984-04-02",0.9458,0.9908,0.9458,0.9458,19200.0],["1984-04-03",0.9458,0.9908,0.9458,0.9458,2400.0],["1984-04-04",0.9458,0.9908,0.9458,0.9458,600.0],["1984-04-05",0.9458,0.9908,0.9458,0.9458,0.0],["1984-04-06",0.9458,0.9908,0.9458,0.9458,2400.0],["1984-04-09",0.9458,0.9908,0.9458,0.9458,3600.0],["1984-04-10",0.9458,0.9908,0.9458,0.9458,15600.0],["1984-04-11",0.9458,1.0058,0.9458,0.9458,45000.0],["1984-04-12",0.9758,1.0209,0.9758,0.9758,14400.0],["1984-04-13",0.9758,1.0209,0.9758,0.9758,10800.0],["1984-04-16",0.9908,1.0359,0.9908,0.9908,12000.0],["1984-04-17",1.0058,1.0509,1.0058,1.0058,21000.0],["1984-04-18",1.0058,1.0509,1.0058,1.0058,40800.0],["1984-04-19",1.0209,1.0509,1.0209,1.0209,12000.0],["1984-04-23",1.0209,1.0509,1.0209,1.0209,28200.0],["1984-04-24",1.0209,1.0359,0.9908,0.9908,27000.0],["1984-04-25",0.9908,1.0209,0.9758,0.9758,3600.0],["1984-04-26",0.9758,1.0209,0.9758,0.9758,2400.0],["1984-04-27",0.9758,1.0209,0.9758,0.9758,10200.0],["1984-04-30",0.9758,1.0209,0.9758,0.9758,24000.0],["1984-05-01",0.9758,1.0359,0.9758,0.9758,6600.0],["1984-05-02",0.9758,1.0359,0.9758,0.9758,6000.0],["1984-05-03",0.9758,1.0209,0.9758,0.9758,39000.0],["1984-05-04",0.9758,1.0209,0.9758,0.9758,7200.0],["1984-05-07",0.9758,1.0209,0.9758,0.9758,18000.0],["1984-05-08",0.9758,1.0209,0.9758,0.9758,7800.0],["1984-05-09",0.9758,1.0209,0.9758,0.9758,55800.0],["1984-05-10",0.9758,1.0209,0.9758,0.9758,4800.0],["1984-05-11",0.9758,1.0209,0.9758,0.9758,7800.0],["1984-05-14",0.9758,0.9908,0.9608,0.9608,6600.0],["1984-05-15",0.9608,0.9908,0.9608,0.9608,3000.0],["1984-05-16",0.9608,0.9908,0.9608,0.9608,15600.0],["1984-05-17",0.9608,0.9908,0.9608,0.9608,6600.0],["1984-05-18",0.9608,0.9908,0.9608,0.9608,42600.0],["1984-05-21",0.9608,0.9908,0.9608,0.9608,6600.0],["1984-05-22",0.9608,0.9908,0.9608,0.9608,1200.0],["1984-05-23",0.9608,0.9908,0.9608,0.9608,1800.0],["1984-05-24",0.9608,0.9908,0.9608,0.9608,2400.0],["1984-05-25",0.9608,0.9908,0.9608,0.9608,18000.0],["1984-05-29",0.9608,0.9908,0.9608,0.9608,9000.0],["1984-05-30",0.9608,0.9908,0.9608,0.9608,8400.0],["1984-05-31",0.9608,0.9908,0.9608,0.9608,9000.0],["1984-06-01",0.9608,0.9908,0.9608,0.9608,9600.0],["1984-06-04",0.9608,0.9908,0.9608,0.9608,3000.0],["1984-06-05",0.9608,0.9908,0.9608,0.9608,4200.0],["1984-06-06",0.9608,0.9758,0.9308,0.9308,9000.0],["1984-06-07",0.9308,0.9758,0.9308,0.9308,1200.0],["1984-06-08",0.9458,0.9758,0.9458,0.9458,2400.0],["1984-06-11",0.9458,0.9758,0.9308,0.9308,16200.0],["1984-06-12",0.9308,0.9758,0.9308,0.9308,26400.0],["1984-06-13",0.9308,0.9758,0.9308,0.9308,16800.0],["1984-06-14",0.9308,0.9608,0.9158,0.9158,9600.0],["1984-06-15",0.9158,0.9608,0.9158,0.9158,3000.0],["1984-06-18",0.9158,0.9608,0.9158,0.9158,3000.0],["1984-06-19",0.9158,0.9608,0.9158,0.9158,25800.0],["1984-06-20",0.9158,0.9458,0.9008,0.9008,8400.0],["1984-06-21",0.9008,0.9308,0.9008,0.9008,14400.0],["1984-06-22",0.9008,0.9308,0.9008,0.9008,4200.0],["1984-06-25",0.9008,0.9308,0.9008,0.9008,3600.0],["1984-06-26",0.9008,0.9308,0.9008,0.9008,32400.0],["1984-06-27",0.9008,0.9308,0.9008,0.9008,9000.0],["1984-06-28",0.9008,0.9308,0.9008,0.9008,12000.0],["1984-06-29",0.9008,0.9308,0.9008,0.9008,6000.0],["1984-07-02",0.9008,0.9008,0.9008,0.9008,0.0],["1984-07-03",0.9008,0.9008,0.9008,0.9008,0.0],["1984-07-05",0.9008,0.9308,0.9008,0.9008,9000.0],["1984-07-06",0.9008,0.9308,0.9008,0.9008,3000.0],["1984-07-09",0.9008,0.9008,0.9008,0.9008,0.0],["1984-07-10",0.9008,0.9308,0.9008,0.9008,1800.0],["1984-07-11",0.9008,0.9008,0.9008,0.9008,0.0],["1984-07-12",0.9008,0.9308,0.9008,0.9008,5400.0],["1984-07-13",0.9008,0.9308,0.9008,0.9008,3600.0],["1984-07-16",0.9008,0.9308,0.9008,0.9008,15600.0],["1984-07-17",0.9008,0.9308,0.9008,0.9008,30600.0],["1984-07-18",0.9008,0.9308,0.9008,0.9008,15000.0],["1984-07-19",0.9008,0.9308,0.9008,0.9008,3600.0],["1984-07-20",0.9008,0.9308,0.9008,0.9008,1200.0],["1984-07-23",0.9008,0.9308,0.9008,0.9008,1800.0],["1984-07-24",0.9008,0.9308,0.9008,0.9008,1800.0],["1984-07-25",0.9008,0.9308,0.9008,0.9008,4800.0],["1984-07-26",0.9008,0.9308,0.9008,0.9008,600.0],["1984-07-27",0.9008,0.9308,0.9008,0.9008,18000.0],["1984-07-30",0.9008,0.9308,0.9008,0.9008,18000.0],["1984-07-31",0.9008,0.9308,0.9008,0.9008,3000.0],["1984-08-01",0.9008,0.9308,0.9008,0.9008,1800.0],["1984-08-02",0.9008,0.9308,0.9008,0.9008,1800.0],["1984-08-03",0.9008,0.9308,0.9008,0.9008,2400.0],["1984-08-06",0.9008,0.9308,0.8707,0.8707,25800.0],["1984-08-07",0.8707,0.9158,0.8707,0.8707,4200.0],["1984-08-08",0.8707,0.9158,0.8707,0.8707,16800.0],["1984-08-09",0.8707,0.9158,0.8707,0.8707,13200.0],["1984-08-10",0.8707,0.9158,0.8707,0.8707,18600.0],["1984-08-13",0.8707,0.9158,0.8707,0.8707,0.0],["1984-08-14",0.8707,0.9158,0.8707,0.8707,6600.0],["1984-08-15",0.8707,0.9158,0.8707,0.8707,21000.0],["1984-08-16",0.8707,0.9008,0.8707,0.8707,39000.0],["1984-08-17",0.8707,0.9008,0.8707,0.8707,1200.0],["1984-08-20",0.8707,0.9008,0.8707,0.8707,5400.0],["1984-08-21",0.8707,0.9008,0.8707,0.8707,12600.0],["1984-08-22",0.8707,0.9008,0.8707,0.8707,4200.0],["1984-08-23",0.8707,0.9008,0.8707,0.8707,1800.0],["1984-08-24",0.8707,0.9008,0.8707,0.8707,1200.0],["1984-08-27",0.8707,0.9008,0.8707,0.8707,17400.0],["1984-08-28",0.8707,0.9008,0.8707,0.8707,6000.0],["1984-08-29",0.8857,0.9008,0.8857,0.8857,14400.0],["1984-08-30",0.8857,0.8857,0.8857,0.8857,0.0],["1984-08-31",0.8857,0.9008,0.8707,0.8707,28200.0],["1984-09-04",0.8707,0.9008,0.8707,0.8707,51000.0],["1984-09-05",0.8707,0.9008,0.8707,0.8707,5400.0],["1984-09-06",0.8707,0.9008,0.8707,0.8707,0.0],["1984-09-07",0.8707,0.9008,0.8707,0.8707,4200.0],["1984-09-10",0.8707,0.9008,0.8707,0.8707,5400.0],["1984-09-11",0.8707,0.9008,0.8707,0.8707,5400.0],["1984-09-12",0.8707,0.9008,0.8707,0.8707,600.0],["1984-09-13",0.8707,0.9008,0.8707,0.8707,14400.0],["1984-09-14",0.8707,0.8707,0.8707,0.8707,0.0],["1984-09-17",0.8707,0.9008,0.8707,0.8707,30600.0],["1984-09-18",0.8707,0.9008,0.8707,0.8707,5400.0],["1984-09-19",0.8707,0.9308,0.8707,0.8707,15600.0],["1984-09-20",0.8707,0.9308,0.8707,0.8707,1800.0],["1984-09-21",0.8857,0.9308,0.8857,0.8857,7800.0],["1984-09-24",0.8857,0.9308,0.8857,0.8857,600.0],["1984-09-25",0.8857,0.9458,0.8857,0.8857,13200.0],["1984-09-26",0.8857,0.9458,0.8857,0.8857,4200.0],["1984-09-27",0.8857,0.9458,0.8857,0.8857,21000.0],["1984-09-28",0.8857,0.8857,0.8857,0.8857,0.0],["1984-10-01",0.8857,0.9458,0.8857,0.8857,6600.0],["1984-10-02",0.8857,0.9308,0.8857,0.8857,6000.0],["1984-10-03",0.8857,0.9308,0.8857,0.8857,7200.0],["1984-10-04",0.8857,0.9458,0.8857,0.8857,7800.0],["1984-10-05",0.9008,0.9458,0.9008,0.9008,3000.0],["1984-10-08",0.9008,0.9458,0.9008,0.9008,18000.0],["1984-10-09",0.9158,0.9458,0.9158,0.9158,26400.0],["1984-10-10",0.9158,0.9158,0.9158,0.9158,0.0],["1984-10-11",0.9308,0.9758,0.9308,0.9308,6000.0],["1984-10-12",0.9458,0.9758,0.9458,0.9458,7200.0],["1984-10-15",0.9458,0.9758,0.9458,0.9458,10800.0],["1984-10-16",0.9458,0.9758,0.9458,0.9458,9000.0],["1984-10-17",0.9458,0.9758,0.9458,0.9458,4800.0],["1984-10-18",0.9458,0.9758,0.9458,0.9458,10200.0],["1984-10-19",0.9458,0.9758,0.9458,0.9458,12600.0],["1984-10-22",0.9458,0.9758,0.9458,0.9458,4200.0],["1984-10-23",0.9458,0.9758,0.9458,0.9458,6000.0],["1984-10-24",0.9458,0.9758,0.9458,0.9458,3600.0],["1984-10-25",0.9458,0.9758,0.9458,0.9458,4800.0],["1984-10-26",0.9458,0.9758,0.9458,0.9458,1800.0],["1984-10-29",0.9458,0.9758,0.9458,0.9458,39000.0],["1984-10-30",0.9458,0.9758,0.9458,0.9458,9600.0],["1984-10-31",0.9458,0.9758,0.9458,0.9458,9000.0],["1984-11-01",0.9458,0.9758,0.9458,0.9458,36600.0],["1984-11-02",0.9458,0.9758,0.9458,0.9458,13200.0],["1984-11-05",0.9458,0.9458,0.9458,0.9458,0.0],["1984-11-06",0.9458,0.9758,0.9458,0.9458,4200.0],["1984-11-07",0.9458,0.9758,0.9458,0.9458,4800.0],["1984-11-08",0.9458,0.9758,0.9458,0.9458,3000.0],["1984-11-09",0.9458,0.9758,0.9458,0.9458,600.0],["1984-11-12",0.9458,0.9758,0.9458,0.9458,0.0],["1984-11-13",0.9458,0.9758,0.9458,0.9458,25200.0],["1984-11-14",0.9458,0.9758,0.9458,0.9458,29400.0],["1984-11-15",0.9458,0.9758,0.9458,0.9458,600.0],["1984-11-16",0.9458,0.9758,0.9458,0.9458,0.0],["1984-11-19",0.9458,0.9758,0.9458,0.9458,1800.0],["1984-11-20",0.9458,0.9758,0.9458,0.9458,9600.0],["1984-11-21",0.9458,0.9758,0.9458,0.9458,2400.0],["1984-11-23",0.9458,0.9758,0.9458,0.9458,6600.0],["1984-11-26",0.9458,0.9458,0.9458,0.9458,0.0],["1984-11-27",0.9458,0.9458,0.9458,0.9458,0.0],["1984-11-28",0.9458,0.9758,0.9458,0.9458,4800.0],["1984-11-29",0.9458,0.9758,0.9458,0.9458,1800.0],["1984-11-30",0.9458,0.9758,0.9458,0.9458,4200.0],["1984-12-03",0.9458,0.9758,0.9458,0.9458,18000.0],["1984-12-04",0.9458,0.9758,0.9458,0.9458,33000.0],["1984-12-05",0.9458,0.9758,0.9458,0.9458,600.0],["1984-12-06",0.9458,0.9758,0.9458,0.9458,1200.0],["1984-12-07",0.9458,0.9758,0.9458,0.9458,16200.0],["1984-12-10",0.9458,0.9758,0.9458,0.9458,1200.0],["1984-12-11",0.9458,0.9758,0.9458,0.9458,1200.0],["1984-12-12",0.9458,0.9758,0.9458,0.9458,36000.0],["1984-12-13",0.9458,0.9758,0.9458,0.9458,19800.0],["1984-12-14",0.9458,0.9758,0.9458,0.9458,1200.0],["1984-12-17",0.9458,0.9758,0.9458,0.9458,1200.0],["1984-12-18",0.9458,0.9758,0.9458,0.9458,6600.0],["1984-12-19",0.9458,0.9758,0.9458,0.9458,7200.0],["1984-12-20",0.9458,0.9758,0.9458,0.9458,3000.0],["1984-12-21",0.9458,0.9758,0.9458,0.9458,4200.0],["1984-12-24",0.9458,0.9458,0.9458,0.9458,0.0],["1984-12-26",0.9458,0.9758,0.9458,0.9458,3600.0],["1984-12-27",0.9458,0.9758,0.9458,0.9458,25800.0],["1984-12-28",0.9458,0.9458,0.9458,0.9458,0.0],["1984-12-31",0.9608,0.9758,0.9608,0.9608,5400.0],["1985-01-02",0.9608,0.9758,0.9608,0.9608,9000.0],["1985-01-03",0.9608,1.0209,0.9608,0.9608,40800.0],["1985-01-04",0.9608,1.0209,0.9608,0.9608,9000.0],["1985-01-07",0.9608,1.0058,0.9608,0.9608,16200.0],["1985-01-08",0.9608,1.0058,0.9608,0.9608,9000.0],["1985-01-09",0.9608,1.0058,0.9608,0.9608,36600.0],["1985-01-10",0.9758,1.0209,0.9758,0.9758,4200.0],["1985-01-11",0.9758,1.0209,0.9608,0.9608,6000.0],["1985-01-14",0.9758,1.0209,0.9758,0.9758,10200.0],["1985-01-15",0.9908,1.0359,0.9908,0.9908,24000.0],["1985-01-16",0.9908,1.0359,0.9908,0.9908,3000.0],["1985-01-17",1.0058,1.0359,1.0058,1.0058,3600.0],["1985-01-18",1.0209,1.0659,1.0209,1.0209,35400.0],["1985-01-21",1.0209,1.0659,1.0209,1.0209,6000.0],["1985-01-22",1.0209,1.0659,1.0209,1.0209,18600.0],["1985-01-23",1.0209,1.0659,1.0209,1.0209,10800.0],["1985-01-24",1.0509,1.1109,1.0509,1.0509,11400.0],["1985-01-25",1.0509,1.1109,1.0509,1.0509,4200.0],["1985-01-28",1.0509,1.1109,1.0509,1.0509,9000.0],["1985-01-29",1.0509,1.1109,1.0509,1.0509,6600.0],["1985-01-30",1.0509,1.1109,1.0509,1.0509,8400.0],["1985-01-31",1.0509,1.1109,1.0509,1.0509,9600.0],["1985-02-01",1.0659,1.1109,1.0659,1.0659,19800.0],["1985-02-04",1.0659,1.1109,1.0659,1.0659,11400.0],["1985-02-05",1.0659,1.1109,1.0659,1.0659,3600.0],["1985-02-06",1.0809,1.141,1.0809,1.0809,30000.0],["1985-02-07",1.0809,1.141,1.0809,1.0809,1200.0],["1985-02-08",1.1259,1.171,1.1259,1.1259,16200.0],["1985-02-11",1.1259,1.156,1.1109,1.1109,7800.0],["1985-02-12",1.1109,1.156,1.1109,1.1109,6600.0],["1985-02-13",1.1109,1.171,1.1109,1.1109,9000.0],["1985-02-14",1.1109,1.171,1.1109,1.1109,15600.0],["1985-02-15",1.1109,1.171,1.1109,1.1109,6000.0],["1985-02-19",1.1109,1.171,1.1109,1.1109,2400.0],["1985-02-20",1.1109,1.171,1.1109,1.1109,9000.0],["1985-02-21",1.1109,1.156,1.1109,1.1109,1800.0],["1985-02-22",1.1109,1.156,1.1109,1.1109,11400.0],["1985-02-25",1.1109,1.156,1.1109,1.1109,14400.0],["1985-02-26",1.1109,1.156,1.1109,1.1109,13200.0],["1985-02-27",1.1109,1.156,1.1109,1.1109,36600.0],["1985-02-28",1.1109,1.156,1.1109,1.1109,600.0],["1985-03-01",1.1109,1.156,1.1109,1.1109,7200.0],["1985-03-04",1.1109,1.156,1.1109,1.1109,36600.0],["1985-03-05",1.1109,1.156,1.1109,1.1109,12600.0],["1985-03-06",1.1109,1.156,1.1109,1.1109,4200.0],["1985-03-07",1.1109,1.156,1.1109,1.1109,6000.0],["1985-03-08",1.1109,1.156,1.1109,1.1109,2400.0],["1985-03-11",1.1109,1.141,1.1109,1.1109,21000.0],["1985-03-12",1.1109,1.141,1.1109,1.1109,6000.0],["1985-03-13",1.1109,1.141,1.1109,1.1109,24000.0],["1985-03-14",1.1109,1.156,1.1109,1.1109,20400.0],["1985-03-15",1.1109,1.141,1.1109,1.1109,1200.0],["1985-03-18",1.1109,1.141,1.1109,1.1109,9000.0],["1985-03-19",1.1109,1.1109,1.1109,1.1109,16200.0],["1985-03-20",1.1109,1.1109,1.1109,1.1109,4200.0],["1985-03-21",1.1109,1.1109,1.1109,1.1109,0.0],["1985-03-22",1.1109,1.1109,1.1109,1.1109,18000.0],["1985-03-25",1.1109,1.141,1.1109,1.1109,3600.0],["1985-03-26",1.1109,1.1109,1.1109,1.1109,4200.0],["1985-03-27",1.1109,1.1109,1.1109,1.1109,0.0],["1985-03-28",1.1109,1.1109,1.1109,1.1109,3600.0],["1985-03-29",1.1109,1.1184,1.1109,1.1184,16800.0],["1985-04-01",1.1184,1.141,1.1109,1.1109,1800.0],["1985-04-02",1.1109,1.1109,1.1109,1.1109,8400.0],["1985-04-03",1.1109,1.1184,1.1109,1.1109,4200.0],["1985-04-04",1.1109,1.1184,1.1109,1.1109,23400.0],["1985-04-08",1.1109,1.1109,1.0959,1.1109,4800.0],["1985-04-09",1.1109,1.1109,1.1109,1.1109,6000.0],["1985-04-10",1.1109,1.1184,1.1109,1.1109,10800.0],["1985-04-11",1.1109,1.1109,1.1109,1.1109,1800.0],["1985-04-12",1.1109,1.1109,1.1109,1.1109,0.0],["1985-04-15",1.1034,1.1034,1.0959,1.0959,18000.0],["1985-04-16",1.0959,1.1109,1.0959,1.0959,16200.0],["1985-04-17",1.0959,1.1109,1.0959,1.0959,1200.0],["1985-04-18",1.0959,1.1109,1.0959,1.0959,6000.0],["1985-04-19",1.0959,1.1109,1.0959,1.0959,1200.0],["1985-04-22",1.0959,1.0959,1.0959,1.0959,9000.0],["1985-04-23",1.0959,1.0959,1.0809,1.0809,11400.0],["1985-04-24",1.0959,1.0959,1.0959,1.0959,600.0],["1985-04-25",1.0959,1.0959,1.0959,1.0959,12000.0],["1985-04-26",1.0959,1.0959,1.0959,1.0959,4200.0],["1985-04-29",1.0959,1.0959,1.0959,1.0959,0.0],["1985-04-30",1.0809,1.0809,1.0509,1.0509,3600.0],["1985-05-01",1.0509,1.0509,1.0509,1.0509,1200.0],["1985-05-02",1.0509,1.0509,1.0509,1.0509,0.0],["1985-05-03",1.0509,1.0509,1.0509,1.0509,0.0],["1985-05-06",1.0509,1.0509,1.0509,1.0509,1800.0],["1985-05-07",1.0509,1.0584,1.0509,1.0509,4800.0],["1985-05-08",1.0509,1.0959,1.0509,1.0509,22200.0],["1985-05-09",1.0509,1.0509,1.0509,1.0509,0.0],["1985-05-10",1.0509,1.0959,1.0509,1.0959,3000.0],["1985-05-13",1.0509,1.0509,1.0509,1.0509,1200.0],["1985-05-14",1.0509,1.0659,1.0509,1.0659,23400.0],["1985-05-15",1.0659,1.0809,1.0509,1.0809,1800.0],["1985-05-16",1.0584,1.0584,1.0509,1.0584,48000.0],["1985-05-17",1.0584,1.0959,1.0509,1.0959,10800.0],["1985-05-20",1.0959,1.0959,1.0509,1.0959,1800.0],["1985-05-21",1.0959,1.0959,1.0959,1.0959,0.0],["1985-05-22",1.0959,1.0959,1.0959,1.0959,0.0],["1985-05-23",1.0959,1.0959,1.0959,1.0959,0.0],["1985-05-24",1.0509,1.0509,1.0509,1.0509,7800.0],["1985-05-28",1.0509,1.0584,1.0509,1.0584,9600.0],["1985-05-29",1.0509,1.0509,1.0359,1.0359,8400.0],["1985-05-30",1.0359,1.0809,1.0359,1.0359,3600.0],["1985-05-31",1.0359,1.0809,1.0359,1.0359,6600.0],["1985-06-03",1.0359,1.0809,1.0359,1.0809,12600.0],["1985-06-04",1.0809,1.0809,1.0809,1.0809,6000.0],["1985-06-05",1.0359,1.0359,1.0359,1.0359,600.0],["1985-06-06",1.0359,1.0809,1.0209,1.0809,63000.0],["1985-06-07",1.0809,1.0809,1.0809,1.0809,1800.0],["1985-06-10",1.0809,1.0809,1.0809,1.0809,0.0],["1985-06-11",1.0659,1.0659,1.0659,1.0659,2400.0],["1985-06-12",1.0659,1.0809,1.0509,1.0809,15600.0],["1985-06-13",1.0809,1.0809,1.0509,1.0509,13200.0],["1985-06-14",1.0509,1.0584,1.0509,1.0509,28800.0],["1985-06-17",1.0509,1.0809,1.0509,1.0809,9000.0],["1985-06-18",1.0809,1.0809,1.0509,1.0809,24000.0],["1985-06-19",1.0509,1.0509,1.0509,1.0509,600.0],["1985-06-20",1.0809,1.0809,1.0809,1.0809,2400.0],["1985-06-21",1.0809,1.0809,1.0509,1.0809,9000.0],["1985-06-24",1.0809,1.1109,1.0659,1.1109,62400.0],["1985-06-25",1.1109,1.1109,1.0659,1.1109,17400.0],["1985-06-26",1.0659,1.0659,1.0659,1.0659,600.0],["1985-06-27",1.0659,1.1109,1.0659,1.0659,9000.0],["1985-06-28",1.0659,1.0659,1.0659,1.0659,31800.0],["1985-07-01",1.0659,1.0809,1.0659,1.0659,32400.0],["1985-07-02",1.0659,1.0959,1.0509,1.0509,9000.0],["1985-07-03",1.0509,1.0659,1.0509,1.0659,10800.0],["1985-07-05",1.0659,1.0659,1.0659,1.0659,0.0],["1985-07-08",1.0659,1.0809,1.0509,1.0734,43200.0],["1985-07-09",1.0359,1.0359,1.0359,1.0359,9600.0],["1985-07-10",1.0359,1.0584,1.0359,1.0359,9600.0],["1985-07-11",1.0809,1.0809,1.0809,1.0809,15000.0],["1985-07-12",1.0809,1.0809,1.0509,1.0509,15600.0],["1985-07-15",1.0509,1.0509,1.0509,1.0509,3000.0],["1985-07-16",1.0509,1.0809,1.0509,1.0659,4800.0],["1985-07-17",1.0659,1.0734,1.0509,1.0509,29400.0],["1985-07-18",1.0509,1.0734,1.0359,1.0509,27000.0],["1985-07-19",1.0509,1.0584,1.0359,1.0359,9600.0],["1985-07-22",1.0359,1.0659,1.0359,1.0659,10200.0],["1985-07-23",1.0359,1.0359,1.0359,1.0359,2400.0],["1985-07-24",1.0359,1.0359,1.0359,1.0359,21600.0],["1985-07-25",1.0359,1.0659,1.0359,1.0359,10200.0],["1985-07-26",1.0359,1.0509,1.0359,1.0359,16200.0],["1985-07-29",1.0359,1.0359,1.0359,1.0359,6600.0],["1985-07-30",1.0359,1.0359,1.0359,1.0359,10800.0],["1985-07-31",1.0359,1.0434,1.0359,1.0434,22200.0],["1985-08-01",1.0434,1.0509,1.0359,1.0509,10200.0],["1985-08-02",1.0509,1.0509,1.0509,1.0509,0.0],["1985-08-05",1.0359,1.0359,1.0359,1.0359,600.0],["1985-08-06",1.0359,1.0659,1.0359,1.0359,3600.0],["1985-08-07",1.0359,1.0659,1.0359,1.0359,16200.0],["1985-08-08",1.0359,1.0359,1.0359,1.0359,8400.0],["1985-08-09",1.0359,1.0584,1.0359,1.0584,52200.0],["1985-08-12",1.0509,1.0509,1.0509,1.0509,600.0],["1985-08-13",1.0509,1.0959,1.0509,1.0959,14400.0],["1985-08-14",1.0959,1.1109,1.0809,1.1109,35400.0],["1985-08-15",1.1109,1.1259,1.0809,1.1109,21600.0],["1985-08-16",1.1109,1.1259,1.0659,1.0959,4800.0],["1985-08-19",1.0809,1.0809,1.0809,1.0809,7200.0],["1985-08-20",1.0809,1.0809,1.0809,1.0809,1800.0],["1985-08-21",1.0809,1.0809,1.0809,1.0809,1800.0],["1985-08-22",1.0809,1.0959,1.0809,1.0959,1800.0],["1985-08-23",1.0959,1.1259,1.0809,1.1259,8400.0],["1985-08-26",1.1259,1.1259,1.0809,1.1259,3600.0],["1985-08-27",1.1259,1.1259,1.1259,1.1259,0.0],["1985-08-28",1.1259,1.1259,1.1259,1.1259,0.0],["1985-08-29",1.0809,1.0809,1.0809,1.0809,600.0],["1985-08-30",1.0809,1.0809,1.0809,1.0809,0.0],["1985-09-03",1.0809,1.0809,1.0809,1.0809,3000.0],["1985-09-04",1.0809,1.0809,1.0809,1.0809,0.0],["1985-09-05",1.0809,1.0959,1.0809,1.0959,26400.0],["1985-09-06",1.0809,1.0809,1.0809,1.0809,1800.0],["1985-09-09",1.0809,1.1259,1.0809,1.0809,3600.0],["1985-09-10",1.1109,1.1109,1.1109,1.1109,10800.0],["1985-09-11",1.1109,1.141,1.1109,1.141,22800.0],["1985-09-12",1.141,1.141,1.1109,1.1109,41400.0],["1985-09-13",1.1109,1.1334,1.1109,1.1109,35400.0],["1985-09-16",1.1109,1.156,1.1109,1.156,16800.0],["1985-09-17",1.171,1.216,1.171,1.171,7200.0],["1985-09-18",1.201,1.201,1.201,1.201,600.0],["1985-09-19",1.201,1.216,1.171,1.216,14400.0],["1985-09-20",1.216,1.216,1.171,1.216,16200.0],["1985-09-23",1.216,1.216,1.216,1.216,4800.0],["1985-09-24",1.216,1.216,1.186,1.216,53400.0],["1985-09-25",1.216,1.231,1.186,1.201,21000.0],["1985-09-26",1.201,1.246,1.201,1.201,58800.0],["1985-09-30",1.186,1.186,1.186,1.186,5400.0],["1985-10-01",1.186,1.246,1.186,1.246,10200.0],["1985-10-02",1.201,1.201,1.201,1.201,3000.0],["1985-10-03",1.201,1.201,1.201,1.201,600.0],["1985-10-04",1.201,1.201,1.201,1.201,1800.0],["1985-10-07",1.201,1.2611,1.201,1.201,7200.0],["1985-10-08",1.201,1.246,1.201,1.246,7800.0],["1985-10-09",1.246,1.2611,1.231,1.2611,10200.0],["1985-10-10",1.2611,1.2611,1.216,1.2611,4200.0],["1985-10-11",1.2611,1.2611,1.216,1.2611,5400.0],["1985-10-14",1.2611,1.2761,1.231,1.2611,25200.0],["1985-10-15",1.246,1.246,1.246,1.246,600.0],["1985-10-16",1.246,1.246,1.246,1.246,1200.0],["1985-10-17",1.246,1.246,1.246,1.246,1200.0],["1985-10-18",1.246,1.2761,1.246,1.2611,12600.0],["1985-10-21",1.2611,1.3061,1.246,1.2611,21000.0],["1985-10-22",1.2911,1.3586,1.2911,1.3511,44400.0],["1985-10-23",1.3511,1.3511,1.3211,1.3511,13800.0],["1985-10-24",1.3511,1.3661,1.3211,1.3211,7200.0],["1985-10-25",1.3211,1.3361,1.3061,1.3361,7200.0],["1985-10-28",1.2911,1.2911,1.2761,1.2911,3000.0],["1985-10-29",1.2911,1.3211,1.2761,1.2986,21600.0],["1985-10-30",1.2986,1.3211,1.2761,1.2761,32400.0],["1985-10-31",1.2761,1.3211,1.2761,1.3211,6000.0],["1985-11-01",1.3211,1.3211,1.2761,1.3211,37800.0],["1985-11-04",1.3211,1.3211,1.3211,1.3211,0.0],["1985-11-05",1.3211,1.3361,1.2911,1.2911,4200.0],["1985-11-06",1.2911,1.3211,1.2911,1.2911,12600.0],["1985-11-07",1.2911,1.2911,1.2911,1.2911,1200.0],["1985-11-08",1.2911,1.3211,1.2611,1.3211,69600.0],["1985-11-11",1.2761,1.2761,1.2761,1.2761,10800.0],["1985-11-12",1.2761,1.3211,1.2761,1.2911,22200.0],["1985-11-13",1.2911,1.3211,1.2761,1.3211,25200.0],["1985-11-14",1.2761,1.2761,1.2761,1.2761,15600.0],["1985-11-15",1.2761,1.3211,1.2761,1.2761,4800.0],["1985-11-18",1.2761,1.3211,1.2761,1.3211,17400.0],["1985-11-19",1.3211,1.3211,1.2761,1.2761,16200.0],["1985-11-20",1.2761,1.3211,1.2761,1.2761,11400.0],["1985-11-21",1.2761,1.3061,1.2761,1.2761,48000.0],["1985-11-22",1.2761,1.2761,1.2761,1.2761,2400.0],["1985-11-25",1.2761,1.3061,1.2761,1.3061,15000.0],["1985-11-26",1.3061,1.3061,1.2761,1.3061,7200.0],["1985-11-27",1.3061,1.3061,1.3061,1.3061,3600.0],["1985-11-29",1.3061,1.3061,1.2761,1.3061,11400.0],["1985-12-02",1.3061,1.3061,1.2761,1.2761,10200.0],["1985-12-03",1.2761,1.3211,1.2761,1.2761,13200.0],["1985-12-04",1.2911,1.3211,1.2911,1.3211,18000.0],["1985-12-05",1.2761,1.2761,1.2761,1.2761,2400.0],["1985-12-06",1.2761,1.3211,1.2761,1.2761,4800.0],["1985-12-09",1.3211,1.3211,1.3211,1.3211,5400.0],["1985-12-10",1.2761,1.2761,1.2761,1.2761,1800.0],["1985-12-11",1.2761,1.3211,1.2761,1.2836,11400.0],["1985-12-12",1.2836,1.3211,1.2761,1.3211,3000.0],["1985-12-13",1.3211,1.3211,1.2761,1.3211,6000.0],["1985-12-16",1.2761,1.2761,1.2761,1.2761,7800.0],["1985-12-17",1.2761,1.3061,1.2761,1.3061,19200.0],["1985-12-18",1.3061,1.3061,1.2761,1.2761,64200.0],["1985-12-19",1.2761,1.2761,1.2761,1.2761,13200.0],["1985-12-20",1.2761,1.2761,1.2761,1.2761,1800.0],["1985-12-23",1.2761,1.2761,1.2761,1.2761,40800.0],["1985-12-24",1.2761,1.2761,1.2761,1.2761,0.0],["1985-12-26",1.3211,1.3211,1.3211,1.3211,1800.0],["1985-12-27",1.3061,1.3061,1.2761,1.2761,8400.0],["1985-12-30",1.2761,1.2761,1.2761,1.2761,0.0],["1985-12-31",1.3211,1.3211,1.3211,1.3211,1800.0],["1986-01-02",1.3211,1.3211,1.2761,1.3211,3000.0],["1986-01-03",1.2761,1.2761,1.2761,1.2761,2400.0],["1986-01-06",1.2761,1.3211,1.2761,1.2761,18600.0],["1986-01-07",1.2911,1.3061,1.2911,1.2911,22200.0],["1986-01-08",1.2911,1.3361,1.2911,1.3286,31800.0],["1986-01-09",1.3286,1.3361,1.3061,1.3136,15000.0],["1986-01-10",1.3136,1.3361,1.3061,1.3211,9000.0],["1986-01-13",1.3361,1.3361,1.3361,1.3361,4200.0],["1986-01-14",1.3361,1.3361,1.3211,1.3211,28200.0],["1986-01-15",1.3361,1.3812,1.3361,1.3511,34200.0],["1986-01-16",1.3511,1.3812,1.3511,1.3511,25200.0],["1986-01-17",1.3812,1.3812,1.3812,1.3812,4200.0],["1986-01-20",1.3511,1.3511,1.3511,1.3511,600.0],["1986-01-21",1.3511,1.3511,1.3511,1.3511,0.0],["1986-01-22",1.3511,1.3812,1.3511,1.3812,1200.0],["1986-01-23",1.3812,1.3962,1.3661,1.3661,21600.0],["1986-01-24",1.3661,1.4037,1.3661,1.3661,12600.0],["1986-01-27",1.3812,1.3812,1.3812,1.3812,9000.0],["1986-01-28",1.4112,1.4112,1.4112,1.4112,1200.0],["1986-01-29",1.4112,1.4112,1.3962,1.3962,29400.0],["1986-01-30",1.4112,1.4712,1.4112,1.4412,25200.0],["1986-01-31",1.4412,1.4712,1.4412,1.4712,66000.0],["1986-02-03",1.4712,1.4712,1.4412,1.4712,1800.0],["1986-02-04",1.4712,1.4712,1.4412,1.4712,7200.0],["1986-02-05",1.4562,1.4562,1.4412,1.4412,15600.0],["1986-02-06",1.4487,1.4712,1.4487,1.4562,6600.0],["1986-02-07",1.4712,1.4712,1.4712,1.4712,1800.0],["1986-02-10",1.4712,1.4862,1.4562,1.4862,8400.0],["1986-02-11",1.4862,1.4862,1.4562,1.4712,28200.0],["1986-02-12",1.4712,1.5013,1.4637,1.4712,15000.0],["1986-02-13",1.4712,1.5013,1.4712,1.5013,10200.0],["1986-02-14",1.5013,1.5163,1.5013,1.5013,24000.0],["1986-02-18",1.5163,1.5463,1.5163,1.5163,6000.0],["1986-02-19",1.5163,1.5613,1.5163,1.5313,22800.0],["1986-02-20",1.5388,1.5613,1.5388,1.5388,10200.0],["1986-02-21",1.5388,1.5613,1.5313,1.5613,6000.0],["1986-02-24",1.5613,1.5613,1.5313,1.5313,9000.0],["1986-02-25",1.5313,1.5313,1.5313,1.5313,4200.0],["1986-02-26",1.5388,1.5538,1.5388,1.5538,7200.0],["1986-02-27",1.5463,1.5463,1.5313,1.5463,13200.0],["1986-02-28",1.5463,1.5538,1.5313,1.5313,11400.0],["1986-03-03",1.5313,1.5613,1.5313,1.5313,30000.0],["1986-03-04",1.5763,1.6664,1.5763,1.6214,27600.0],["1986-03-05",1.6814,1.6814,1.6814,1.6814,8400.0],["1986-03-06",1.6814,1.7715,1.6814,1.7715,79200.0],["1986-03-07",1.7715,1.8015,1.7565,1.8015,93600.0],["1986-03-10",1.8015,1.8015,1.7715,1.7715,22200.0],["1986-03-11",1.7715,1.7715,1.6964,1.7264,101400.0],["1986-03-12",1.7264,1.7264,1.6814,1.6814,18600.0],["1986-03-13",1.6814,1.7264,1.6664,1.7114,28200.0],["1986-03-14",1.7114,1.7114,1.6814,1.6814,54000.0],["1986-03-17",1.6814,1.6814,1.6664,1.6664,18600.0],["1986-03-18",1.6664,1.6814,1.6364,1.6814,43200.0],["1986-03-19",1.6814,1.6814,1.6214,1.6214,181800.0],["1986-03-20",1.6214,1.6514,1.6063,1.6063,10800.0],["1986-03-21",1.6063,1.6514,1.6063,1.6514,67200.0],["1986-03-24",1.6514,1.6514,1.6214,1.6514,21000.0],["1986-03-25",1.6364,1.6364,1.6214,1.6214,34200.0],["1986-03-26",1.6214,1.6514,1.6214,1.6214,9600.0],["1986-03-27",1.6214,1.6514,1.6214,1.6514,18600.0],["1986-03-31",1.6514,1.6514,1.6063,1.6063,13200.0],["1986-04-01",1.6364,1.6364,1.6364,1.6364,1800.0],["1986-04-02",1.6063,1.6063,1.6063,1.6063,19200.0],["1986-04-03",1.6063,1.6364,1.6063,1.6214,15000.0],["1986-04-04",1.6214,1.6664,1.6063,1.6664,61200.0],["1986-04-07",1.6664,1.6664,1.6514,1.6514,1800.0],["1986-04-08",1.6664,1.6964,1.6664,1.6964,2400.0],["1986-04-09",1.6664,1.6664,1.6664,1.6664,2400.0],["1986-04-10",1.6664,1.6964,1.6664,1.6964,10800.0],["1986-04-11",1.6964,1.6964,1.6664,1.6664,24600.0],["1986-04-14",1.6814,1.7114,1.6814,1.7114,45000.0],["1986-04-15",1.7114,1.7114,1.6814,1.6964,16800.0],["1986-04-16",1.6964,1.7114,1.6814,1.7114,16200.0],["1986-04-17",1.7114,1.7114,1.6814,1.7114,9600.0],["1986-04-18",1.7114,1.7114,1.7114,1.7114,0.0],["1986-04-21",1.7114,1.7114,1.6889,1.6889,33600.0],["1986-04-22",1.6889,1.7114,1.6814,1.7114,12600.0],["1986-04-23",1.7114,1.7114,1.6814,1.6814,18000.0],["1986-04-24",1.6814,1.7114,1.6814,1.7114,27600.0],["1986-04-25",1.7114,1.7415,1.6964,1.7114,12600.0],["1986-04-28",1.7114,1.7415,1.7114,1.7415,3000.0],["1986-04-29",1.7415,1.7415,1.7415,1.7415,0.0],["1986-04-30",1.7415,1.7415,1.7114,1.7415,21600.0],["1986-05-01",1.7415,1.7415,1.7415,1.7415,8400.0],["1986-05-02",1.7114,1.7114,1.7114,1.7114,600.0],["1986-05-05",1.7114,1.7415,1.7114,1.7415,4800.0],["1986-05-06",1.7264,1.7264,1.7264,1.7264,6000.0],["1986-05-07",1.7264,1.7415,1.7114,1.7114,4800.0],["1986-05-08",1.7114,1.7114,1.7114,1.7114,2400.0],["1986-05-09",1.7114,1.7415,1.7114,1.7415,1200.0],["1986-05-12",1.7114,1.7114,1.7114,1.7114,3000.0],["1986-05-13",1.7114,1.7114,1.7114,1.7114,4800.0],["1986-05-14",1.7415,1.7415,1.7415,1.7415,8400.0],["1986-05-15",1.7415,1.7565,1.7114,1.7565,18600.0],["1986-05-16",1.7565,1.7715,1.7415,1.7715,1800.0],["1986-05-19",1.7715,1.7715,1.7415,1.7715,18000.0],["1986-05-20",1.7715,1.7715,1.7415,1.7415,7200.0],["1986-05-21",1.7415,1.7415,1.7415,1.7415,9000.0],["1986-05-22",1.7565,1.7715,1.7565,1.7565,19800.0],["1986-05-23",1.7565,1.7715,1.7565,1.7565,4200.0],["1986-05-27",1.7565,1.7565,1.7565,1.7565,4800.0],["1986-05-28",1.7715,1.7715,1.7715,1.7715,6600.0],["1986-05-29",1.7715,1.7865,1.7565,1.7865,9600.0],["1986-05-30",1.7865,1.7865,1.7865,1.7865,1200.0],["1986-06-02",1.7865,1.7865,1.7565,1.7865,9000.0],["1986-06-03",1.7865,1.7865,1.7565,1.7865,9600.0],["1986-06-04",1.7865,1.7865,1.7715,1.7865,20400.0],["1986-06-05",1.7865,1.7865,1.7565,1.7865,1800.0],["1986-06-06",1.7865,1.7865,1.7865,1.7865,0.0],["1986-06-09",1.7865,1.7865,1.7565,1.7565,12000.0],["1986-06-10",1.7565,1.7865,1.7415,1.7865,34800.0],["1986-06-11",1.7865,1.7865,1.7865,1.7865,2400.0],["1986-06-12",1.7565,1.7565,1.7415,1.7565,16200.0],["1986-06-13",1.7415,1.7415,1.7415,1.7415,600.0],["1986-06-16",1.7415,1.7415,1.7415,1.7415,2400.0],["1986-06-17",1.7415,1.7415,1.7415,1.7415,600.0],["1986-06-18",1.7415,1.7415,1.7415,1.7415,0.0],["1986-06-19",1.7415,1.7415,1.7415,1.7415,6000.0],["1986-06-20",1.7415,1.7415,1.7415,1.7415,2400.0],["1986-06-23",1.7565,1.8015,1.7565,1.7715,70800.0],["1986-06-24",1.8015,1.8015,1.8015,1.8015,7800.0],["1986-06-25",1.8015,1.8916,1.7865,1.8616,75000.0],["1986-06-26",1.8766,1.9892,1.8766,1.9516,90600.0],["1986-06-27",1.9666,2.0267,1.9666,1.9666,28800.0],["1986-06-30",2.0267,2.1918,2.0267,2.1018,145200.0],["1986-07-01",2.1018,2.1018,2.0417,2.1018,28200.0],["1986-07-02",2.1018,2.1318,2.0567,2.0567,4800.0],["1986-07-03",2.0567,2.1768,2.0567,2.1018,30600.0],["1986-07-07",2.1018,2.1618,2.1018,2.1018,58200.0],["1986-07-08",2.1018,2.1618,2.1018,2.1318,48600.0],["1986-07-09",2.1318,2.1318,2.1018,2.1018,17400.0],["1986-07-10",2.1018,2.1468,2.1018,2.1018,9600.0],["1986-07-11",2.1018,2.1318,2.1018,2.1018,3000.0],["1986-07-14",2.1018,2.1318,2.1018,2.1318,1800.0],["1986-07-15",2.1318,2.1318,2.0417,2.0867,92400.0],["1986-07-16",2.0867,2.1168,2.0417,2.1018,14400.0],["1986-07-17",2.0267,2.0267,2.0117,2.0267,21600.0],["1986-07-18",2.0267,2.1018,2.0117,2.0117,1200.0],["1986-07-21",2.0117,2.0192,1.9817,1.9817,33600.0],["1986-07-22",1.9817,2.0117,1.9516,1.9516,13200.0],["1986-07-23",1.9516,2.0117,1.9516,2.0117,3000.0],["1986-07-24",2.0117,2.0117,1.9516,1.9516,12600.0],["1986-07-25",2.0117,2.0117,2.0117,2.0117,5400.0],["1986-07-28",2.0117,2.0117,1.9516,2.0117,8400.0],["1986-07-29",2.0117,2.0117,1.9516,1.9516,34200.0],["1986-07-30",1.9516,2.0117,1.9516,1.9516,12600.0],["1986-07-31",1.9516,1.9516,1.9516,1.9516,600.0],["1986-08-01",1.9666,2.0117,1.9666,1.9666,3600.0],["1986-08-04",1.9666,1.9967,1.9516,1.9967,6600.0],["1986-08-05",1.9967,2.0117,1.9516,1.9516,1800.0],["1986-08-06",1.9516,1.9516,1.9516,1.9516,1200.0],["1986-08-07",1.9516,2.0117,1.9516,2.0117,1800.0],["1986-08-08",2.0117,2.0117,1.9516,1.9516,15600.0],["1986-08-11",1.9516,2.0117,1.9516,1.9516,1800.0],["1986-08-12",1.9817,2.0417,1.9817,1.9817,19800.0],["1986-08-13",1.9817,2.0717,1.9817,2.0717,20400.0],["1986-08-14",2.0717,2.0717,2.0117,2.0717,9000.0],["1986-08-15",2.0717,2.1318,2.0117,2.1318,31200.0],["1986-08-18",2.1318,2.1318,2.0717,2.0717,19200.0],["1986-08-19",2.0717,2.1318,2.0717,2.1318,15600.0],["1986-08-20",2.0717,2.0717,2.0717,2.0717,3600.0],["1986-08-21",2.0717,2.1318,2.0717,2.1318,23400.0],["1986-08-22",2.1318,2.1618,2.0717,2.1018,40800.0],["1986-08-25",2.1318,2.2669,2.1318,2.2669,34800.0],["1986-08-26",2.2669,2.2819,2.1918,2.2519,20400.0],["1986-08-27",2.2519,2.3119,2.2369,2.3119,20400.0],["1986-08-28",2.3119,2.387,2.2669,2.387,24000.0],["1986-08-29",2.387,2.4621,2.3119,2.417,51600.0],["1986-09-02",2.4771,2.5596,2.4771,2.5371,31800.0],["1986-09-03",2.5146,2.5146,2.4696,2.5146,19200.0],["1986-09-04",2.5146,2.5446,2.4921,2.4996,66600.0],["1986-09-05",2.4996,2.5071,2.4696,2.4696,59400.0],["1986-09-08",2.402,2.402,2.2819,2.2819,31200.0],["1986-09-09",2.2819,2.357,2.2819,2.357,40800.0],["1986-09-10",2.357,2.357,2.2819,2.2819,15600.0],["1986-09-11",2.2819,2.3119,2.2519,2.3119,58200.0],["1986-09-12",2.2669,2.2669,2.2519,2.2519,34200.0],["1986-09-15",2.2519,2.2669,2.2519,2.2519,21000.0],["1986-09-16",2.2519,2.2819,2.1618,2.1618,46200.0],["1986-09-17",2.1618,2.1918,2.1618,2.1918,21000.0],["1986-09-18",2.1918,2.2219,2.1618,2.2219,7800.0],["1986-09-19",2.2219,2.2219,2.1618,2.1618,3000.0],["1986-09-22",2.5221,2.6722,2.5221,2.5521,69000.0],["1986-09-23",2.5521,2.6122,2.4621,2.5521,94200.0],["1986-09-24",2.5521,2.5822,2.4921,2.4921,27000.0],["1986-09-25",2.4921,2.5671,2.4921,2.5371,10800.0],["1986-09-26",2.5371,2.5671,2.4921,2.5521,37200.0],["1986-09-29",2.5521,2.5521,2.4921,2.5521,159000.0],["1986-09-30",2.5521,2.5521,2.4921,2.5521,66000.0],["1986-10-01",2.5521,2.6422,2.5221,2.5521,35400.0],["1986-10-02",2.5521,2.6122,2.5221,2.6122,9600.0],["1986-10-03",2.6122,2.7173,2.5521,2.7173,195600.0],["1986-10-06",2.7173,2.7623,2.6122,2.7623,77400.0],["1986-10-07",2.7623,2.9725,2.6872,2.9425,185400.0],["1986-10-08",3.0025,3.1676,3.0025,3.0025,157200.0],["1986-10-09",3.0025,3.0626,2.9124,2.9124,51000.0],["1986-10-10",2.9124,2.9725,2.8824,2.9124,56400.0],["1986-10-13",2.9124,3.0025,2.9124,3.0025,17400.0],["1986-10-14",3.0025,3.0025,2.9124,3.0025,21600.0],["1986-10-15",3.0025,3.0025,2.8824,2.95,43200.0],["1986-10-16",2.9124,2.9124,2.8824,2.9124,19800.0],["1986-10-17",2.9124,2.9725,2.8824,2.9425,12000.0],["1986-10-20",2.9425,2.9725,2.8824,2.8824,21000.0],["1986-10-21",2.8824,2.9725,2.8824,2.9725,20400.0],["1986-10-22",2.9725,3.0025,2.9124,3.0025,37200.0],["1986-10-23",3.0025,3.0025,2.9124,2.9124,17400.0],["1986-10-24",2.9124,3.0025,2.9124,2.9124,42000.0],["1986-10-27",2.9124,3.0025,2.9124,2.9124,12600.0],["1986-10-28",2.9124,2.9425,2.9124,2.9124,35400.0],["1986-10-29",2.9124,3.0025,2.9124,2.9124,19800.0],["1986-10-30",2.9124,3.0025,2.9124,3.0025,20400.0],["1986-10-31",2.9425,2.9425,2.9124,2.9425,9000.0],["1986-11-03",2.9425,2.9725,2.9124,2.9725,1800.0],["1986-11-04",2.9725,3.0025,2.9124,2.9425,144600.0],["1986-11-05",2.9425,2.95,2.9124,2.9425,137400.0],["1986-11-06",2.9425,2.9875,2.9124,2.9875,3000.0],["1986-11-07",2.9725,2.9725,2.9124,2.9124,7200.0],["1986-11-10",2.9425,3.0025,2.9425,2.9725,79200.0],["1986-11-11",2.9725,3.0025,2.9425,2.9425,12000.0],["1986-11-12",2.9425,2.9875,2.9124,2.9875,49800.0],["1986-11-13",2.9875,2.9875,2.9124,2.9124,4200.0],["1986-11-14",2.9875,2.9875,2.9875,2.9875,10200.0],["1986-11-17",2.9875,2.9875,2.9124,2.9124,24600.0],["1986-11-18",2.9124,2.9875,2.9124,2.9124,15600.0],["1986-11-19",2.9124,2.9875,2.9124,2.9124,4800.0],["1986-11-20",2.9124,2.9875,2.9124,2.9575,24600.0],["1986-11-21",2.9575,3.0325,2.9124,3.0025,37800.0],["1986-11-24",3.0025,3.0025,2.9124,2.9124,13200.0],["1986-11-25",2.9124,3.0025,2.9124,2.9425,70800.0],["1986-11-26",2.9425,2.9725,2.8824,2.8974,154800.0],["1986-11-28",2.8974,2.9725,2.8674,2.9274,15000.0],["1986-12-01",2.9274,2.9725,2.8674,2.9725,84000.0],["1986-12-02",2.9274,2.9274,2.8824,2.8824,39000.0],["1986-12-03",2.8824,2.9725,2.8824,2.8824,18600.0],["1986-12-04",2.8824,2.9725,2.8824,2.9124,40200.0],["1986-12-05",2.9124,2.9725,2.8824,2.8824,42000.0],["1986-12-08",2.8824,2.9725,2.8824,2.9725,27000.0],["1986-12-09",2.9725,2.9725,2.8824,2.8824,28800.0],["1986-12-10",2.8824,2.9725,2.8524,2.8974,19800.0],["1986-12-11",2.8974,2.9425,2.8224,2.8299,64200.0],["1986-12-12",2.8299,2.8824,2.7623,2.8374,42000.0],["1986-12-15",2.8374,2.8824,2.7923,2.7923,22800.0],["1986-12-16",2.7923,2.8824,2.7923,2.7923,24600.0],["1986-12-17",2.7923,2.8824,2.7923,2.8524,42600.0],["1986-12-18",2.8524,2.8824,2.8073,2.8674,214200.0],["1986-12-19",2.8674,2.9425,2.8224,2.8824,88200.0],["1986-12-22",2.8824,3.0025,2.8824,2.9425,59400.0],["1986-12-23",2.9425,3.0325,2.9124,3.0025,84600.0],["1986-12-24",3.0025,3.0325,2.9725,3.0325,60600.0],["1986-12-26",3.0626,3.0626,3.0626,3.0626,600.0],["1986-12-29",3.0626,3.0626,2.9725,2.9725,265200.0],["1986-12-30",2.9725,3.0175,2.7623,2.8824,264600.0],["1986-12-31",2.8824,3.0325,2.8224,2.9425,66600.0],["1987-01-02",2.9425,3.0325,2.9425,2.9425,15000.0],["1987-01-05",2.9725,3.0626,2.9725,3.0626,13800.0],["1987-01-06",3.0626,3.1526,3.0325,3.1226,46800.0],["1987-01-07",3.1226,3.5129,3.1226,3.5129,51600.0],["1987-01-08",3.5129,3.5129,3.4229,3.4229,11400.0],["1987-01-09",3.3328,3.3328,3.2877,3.2877,7800.0],["1987-01-12",3.2983,3.3284,3.2682,3.3133,6600.0],["1987-01-13",3.3133,3.3284,3.2983,3.3058,3600.0],["1987-01-14",3.3058,3.3058,3.2606,3.2757,12000.0],["1987-01-15",3.2757,3.2983,3.2606,3.2832,12600.0],["1987-01-16",3.2832,3.2832,3.2682,3.2757,5400.0],["1987-01-19",3.2757,3.2832,3.223,3.223,15600.0],["1987-01-20",3.223,3.2682,3.223,3.2682,14400.0],["1987-01-21",3.2682,3.3585,3.2682,3.3585,42000.0],["1987-01-22",3.3585,3.3736,3.3435,3.3435,17400.0],["1987-01-23",3.3736,3.4338,3.3736,3.4188,11400.0],["1987-01-26",3.4188,3.4263,3.3887,3.3887,11400.0],["1987-01-27",3.3887,3.3887,3.3887,3.3887,0.0],["1987-01-28",3.3585,3.3585,3.3284,3.3284,10800.0],["1987-01-29",3.3736,3.4037,3.3736,3.3736,21000.0],["1987-01-30",3.3736,3.3887,3.3585,3.3887,4200.0],["1987-02-02",3.3887,3.3887,3.3736,3.3736,7800.0],["1987-02-03",3.3736,3.3736,3.3585,3.3736,4200.0],["1987-02-04",3.3736,3.3736,3.3585,3.3736,3000.0],["1987-02-05",3.3736,3.3887,3.3585,3.3585,10200.0],["1987-02-06",3.3435,3.3435,3.3435,3.3435,600.0],["1987-02-09",3.3435,3.3585,3.3284,3.3435,4800.0],["1987-02-10",3.3284,3.3284,3.3133,3.3133,6600.0],["1987-02-11",3.3133,3.3284,3.2983,3.3058,4800.0],["1987-02-12",3.3058,3.3209,3.3058,3.3058,2400.0],["1987-02-13",3.2908,3.2908,3.2908,3.2908,1800.0],["1987-02-17",3.0423,3.0423,2.8766,3.0272,204600.0],["1987-02-18",3.0272,3.0874,2.9971,3.0573,64800.0],["1987-02-19",3.0648,3.095,3.0648,3.095,15600.0],["1987-02-20",3.095,3.1176,3.095,3.1176,8400.0],["1987-02-23",3.1176,3.1326,3.1025,3.1025,10800.0],["1987-02-24",3.095,3.095,3.0799,3.0799,5400.0],["1987-02-25",3.0648,3.0648,3.0272,3.0272,14400.0],["1987-02-26",3.0272,3.0573,3.0046,3.0573,18000.0],["1987-02-27",3.0573,3.0874,3.0347,3.0724,17400.0],["1987-03-02",3.0724,3.1251,3.0724,3.095,28200.0],["1987-03-03",3.11,3.223,3.11,3.223,30600.0],["1987-03-04",3.238,3.351,3.238,3.2983,21000.0],["1987-03-05",3.2983,3.2983,3.238,3.2682,5400.0],["1987-03-06",3.2682,3.2832,3.2682,3.2832,4800.0],["1987-03-09",3.2682,3.2682,3.2531,3.2531,11400.0],["1987-03-10",3.2682,3.2682,3.2682,3.2682,600.0],["1987-03-11",3.2682,3.2682,3.2682,3.2682,600.0],["1987-03-12",3.238,3.238,3.238,3.238,2400.0],["1987-03-13",3.223,3.223,3.1929,3.1929,12000.0],["1987-03-16",3.1929,3.223,3.1627,3.1627,7200.0],["1987-03-17",3.1627,3.1929,3.0573,3.0724,15000.0],["1987-03-18",3.0874,3.1326,3.0874,3.0874,13800.0],["1987-03-19",3.1025,3.1326,3.1025,3.1025,18600.0],["1987-03-20",3.1025,3.1251,3.1025,3.11,9000.0],["1987-03-23",3.11,3.1326,3.1025,3.1025,20400.0],["1987-03-24",3.1025,3.1251,3.0046,3.0347,46200.0],["1987-03-25",3.0347,3.0423,2.9745,3.0423,16200.0],["1987-03-26",3.0272,3.0272,2.9067,2.9067,103200.0],["1987-03-27",2.9067,2.9067,2.7787,2.8013,49800.0],["1987-03-30",2.8013,2.8239,2.741,2.7787,37200.0],["1987-03-31",2.7938,2.8239,2.7938,2.8013,4200.0],["1987-04-01",2.8013,2.8013,2.8013,2.8013,5400.0],["1987-04-02",2.8013,2.8163,2.7862,2.8013,10200.0],["1987-04-03",2.8163,2.8465,2.8163,2.8163,46800.0],["1987-04-06",2.8314,2.967,2.8314,2.9519,22200.0],["1987-04-07",2.9745,3.0423,2.9745,3.0272,112200.0],["1987-04-08",3.0272,3.0724,3.0272,3.0423,28800.0],["1987-04-09",3.0423,3.0423,3.0423,3.0423,1800.0],["1987-04-10",3.0528,3.0982,3.0377,3.0831,19800.0],["1987-04-13",3.0755,3.0755,3.0679,3.0679,5400.0],["1987-04-14",3.0528,3.0528,3.0528,3.0528,600.0],["1987-04-15",3.0528,3.1284,3.0528,3.0679,50400.0],["1987-04-16",3.0679,3.0679,3.0377,3.0679,19200.0],["1987-04-20",3.0679,3.0679,3.0226,3.0226,14400.0],["1987-04-21",3.0226,3.0453,3.0075,3.0075,13800.0],["1987-04-22",3.0075,3.0226,2.9773,2.9773,19200.0],["1987-04-23",2.9773,2.9773,2.9622,2.9622,9000.0],["1987-04-24",2.9622,2.9924,2.947,2.9924,27000.0],["1987-04-27",2.9924,2.9924,2.9773,2.9773,10200.0],["1987-04-28",2.9773,2.9924,2.9697,2.9848,22200.0],["1987-04-29",2.9848,2.9924,2.9848,2.9848,9000.0],["1987-04-30",2.9848,2.9924,2.9622,2.9773,19200.0],["1987-05-01",2.9773,2.9924,2.947,2.947,30000.0],["1987-05-04",2.9622,2.9622,2.9622,2.9622,25200.0],["1987-05-05",2.9773,3.0151,2.9773,3.0151,26400.0],["1987-05-06",3.0151,3.0453,3.0075,3.0226,30000.0],["1987-05-07",3.0226,3.0226,2.9999,3.0151,9600.0],["1987-05-08",3.0151,3.0226,2.9848,3.0226,37800.0],["1987-05-11",3.0226,3.0831,3.0226,3.0528,18000.0],["1987-05-12",3.0528,3.068,2.9924,3.0075,39000.0],["1987-05-13",3.0075,3.0377,3.0075,3.0075,82200.0],["1987-05-14",3.0075,3.0377,2.9622,2.9773,188400.0],["1987-05-15",2.9773,2.9924,2.947,2.9622,59400.0],["1987-05-18",2.9622,2.9622,2.947,2.947,11400.0],["1987-05-19",2.947,2.947,2.8564,2.8564,37800.0],["1987-05-20",2.8413,2.8413,2.8261,2.8261,2400.0],["1987-05-21",2.8261,2.8261,2.7279,2.811,25200.0],["1987-05-22",2.811,2.8413,2.7808,2.7808,15600.0],["1987-05-26",2.7657,2.7657,2.7355,2.7355,4200.0],["1987-05-27",2.7506,2.7732,2.7506,2.7506,9000.0],["1987-05-28",2.7506,2.7506,2.7506,2.7506,3000.0],["1987-05-29",2.7657,2.7808,2.7657,2.7808,10200.0],["1987-06-01",2.7808,2.7808,2.7732,2.7732,6600.0],["1987-06-02",2.7657,2.7657,2.7657,2.7657,600.0],["1987-06-03",2.7506,2.7506,2.7506,2.7506,3000.0],["1987-06-04",2.7355,2.7355,2.7355,2.7355,6600.0],["1987-06-05",2.7355,2.7506,2.7203,2.7203,9600.0],["1987-06-08",2.7203,2.7203,2.7203,2.7203,1800.0],["1987-06-09",2.7203,2.7279,2.7203,2.7203,3600.0],["1987-06-10",2.7203,2.7203,2.7052,2.7052,15600.0],["1987-06-11",2.8261,2.8261,2.7355,2.8261,15600.0],["1987-06-12",2.8413,2.8866,2.8413,2.8866,9000.0],["1987-06-15",2.9017,2.9924,2.9017,2.9319,13500.0],["1987-06-16",2.9319,2.9924,2.9319,2.9622,21600.0],["1987-06-17",2.9924,3.0075,2.9924,3.0075,16500.0],["1987-06-18",3.0075,3.0377,2.9622,2.9622,22500.0],["1987-06-19",2.9924,3.0075,2.9924,3.0075,3900.0],["1987-06-22",2.9924,2.9924,2.9924,2.9924,1800.0],["1987-06-23",2.9924,3.0377,2.9319,2.9319,6000.0],["1987-06-24",2.9319,2.947,2.9168,2.947,1500.0],["1987-06-25",2.9168,2.9168,2.9017,2.9017,3600.0],["1987-06-26",2.9017,2.9017,2.7203,2.7808,20400.0],["1987-06-29",2.7506,2.7506,2.7204,2.7506,9000.0],["1987-06-30",2.7506,2.7657,2.7203,2.7657,2400.0],["1987-07-01",2.7657,2.7808,2.7506,2.7506,5100.0],["1987-07-02",2.7657,2.7657,2.7657,2.7657,300.0],["1987-07-06",2.7657,2.8261,2.7506,2.7959,23100.0],["1987-07-07",2.7959,2.8261,2.7959,2.811,9300.0],["1987-07-08",2.811,2.9168,2.811,2.9168,22800.0],["1987-07-09",2.9319,2.9773,2.9319,2.9773,1800.0],["1987-07-10",2.9924,3.0075,2.9924,2.9924,8100.0],["1987-07-13",3.0045,3.0045,3.0045,3.0045,0.0],["1987-07-14",2.959,2.959,2.9135,2.9135,3000.0],["1987-07-15",2.9135,2.9438,2.9135,2.9135,5100.0],["1987-07-16",2.9287,2.9287,2.9287,2.9287,600.0],["1987-07-17",2.9287,2.9438,2.8983,2.9438,4200.0],["1987-07-20",2.9438,2.959,2.8983,2.8983,5100.0],["1987-07-21",2.8983,2.8983,2.8983,2.8983,7200.0],["1987-07-22",2.8983,2.9135,2.8831,2.8831,23400.0],["1987-07-23",2.8831,2.8983,2.8528,2.8528,2400.0],["1987-07-24",2.8528,2.868,2.8528,2.868,3600.0],["1987-07-27",2.8376,2.8376,2.7921,2.7921,6000.0],["1987-07-28",2.7617,2.7617,2.7314,2.7314,10200.0],["1987-07-29",2.7314,2.7466,2.701,2.7314,4800.0],["1987-07-30",2.7314,2.7314,2.7314,2.7314,300.0],["1987-07-31",2.7617,2.7617,2.7617,2.7617,1200.0],["1987-08-03",2.7921,2.8073,2.7921,2.8073,1200.0],["1987-08-04",2.7921,2.7921,2.7921,2.7921,600.0],["1987-08-05",2.7921,2.8376,2.7769,2.7769,6000.0],["1987-08-06",2.7617,2.7617,2.7466,2.7617,1200.0],["1987-08-07",2.7617,2.7769,2.7466,2.7769,1800.0],["1987-08-10",2.7617,2.7617,2.7617,2.7617,2400.0],["1987-08-11",2.7617,2.7921,2.7314,2.7769,41400.0],["1987-08-12",2.7617,2.7617,2.7617,2.7617,3000.0],["1987-08-13",2.7314,2.7314,2.701,2.701,22500.0],["1987-08-14",2.701,2.701,2.6707,2.6707,18000.0],["1987-08-17",2.6707,2.701,2.6403,2.701,64500.0],["1987-08-18",2.701,2.7314,2.6859,2.701,21000.0],["1987-08-19",2.701,2.701,2.701,2.701,4500.0],["1987-08-20",2.701,2.701,2.6707,2.6707,1200.0],["1987-08-21",2.6707,2.6859,2.6707,2.6707,6300.0],["1987-08-24",2.6707,2.7769,2.6707,2.7769,25500.0],["1987-08-25",2.7769,2.7769,2.7314,2.7314,14100.0],["1987-08-26",2.7314,2.7314,2.6707,2.701,52800.0],["1987-08-27",2.7314,2.7769,2.7314,2.7314,8700.0],["1987-08-28",2.7314,2.7314,2.701,2.7314,3900.0],["1987-08-31",2.7314,2.7769,2.7162,2.7314,12300.0],["1987-09-01",2.7314,2.7617,2.7314,2.7617,1500.0],["1987-09-02",2.7314,2.7314,2.6859,2.701,16200.0],["1987-09-03",2.701,2.701,2.701,2.701,9000.0],["1987-09-04",2.701,2.701,2.6707,2.701,8700.0],["1987-09-08",2.701,2.701,2.6555,2.701,4800.0],["1987-09-09",2.701,2.7314,2.6859,2.701,2400.0],["1987-09-10",2.701,2.7314,2.701,2.7314,4800.0],["1987-09-11",2.7314,2.7617,2.7314,2.7314,3000.0],["1987-09-14",2.7314,2.7769,2.701,2.7617,6600.0],["1987-09-15",2.7466,2.7466,2.6859,2.6859,16500.0],["1987-09-16",2.6859,2.6859,2.61,2.61,4800.0],["1987-09-17",2.61,2.6403,2.5948,2.6403,8100.0],["1987-09-18",2.6403,2.701,2.6403,2.701,13200.0],["1987-09-21",2.701,2.701,2.701,2.701,8100.0],["1987-09-22",2.6707,2.6707,2.6403,2.6403,14100.0],["1987-09-23",2.6403,2.6403,2.5189,2.5189,40200.0],["1987-09-24",2.5189,2.5493,2.4582,2.4582,9600.0],["1987-09-25",2.4582,2.5189,2.4279,2.4886,9000.0],["1987-09-28",2.4582,2.4582,2.3672,2.4127,18000.0],["1987-09-29",2.4127,2.4127,2.3065,2.4127,35700.0],["1987-09-30",2.3975,2.3975,2.3672,2.3975,3900.0],["1987-10-01",2.3824,2.3824,2.3217,2.3824,9300.0],["1987-10-02",2.3217,2.3217,2.3217,2.3217,10500.0],["1987-10-05",2.3217,2.3369,2.3065,2.3065,14400.0],["1987-10-06",2.3065,2.3369,2.3065,2.3369,11700.0],["1987-10-07",2.3369,2.352,2.3369,2.352,2400.0],["1987-10-08",2.3824,2.3975,2.3824,2.3975,900.0],["1987-10-09",2.4097,2.547,2.364,2.547,17700.0],["1987-10-12",2.547,2.547,2.486,2.5165,3900.0],["1987-10-13",2.5165,2.547,2.4708,2.4708,6600.0],["1987-10-14",2.4708,2.486,2.4403,2.486,4500.0],["1987-10-15",2.4555,2.4555,2.4097,2.4097,3900.0],["1987-10-16",2.4097,2.425,2.3792,2.3945,2700.0],["1987-10-19",2.3792,2.3792,2.0895,2.0895,12000.0],["1987-10-20",2.0742,2.0742,1.7692,2.0742,14100.0],["1987-10-21",2.0742,2.1657,2.0132,2.1657,9000.0],["1987-10-22",2.12,2.12,1.998,2.0437,11700.0],["1987-10-23",2.0437,2.059,1.9522,1.9522,12900.0],["1987-10-26",1.9522,2.0285,1.8302,1.8302,11400.0],["1987-10-27",1.8302,1.8759,1.6472,1.7234,28200.0],["1987-10-28",1.7234,1.7692,1.6777,1.7082,16200.0],["1987-10-29",1.7082,1.8149,1.6624,1.8149,13800.0],["1987-10-30",1.8149,1.8454,1.7997,1.8454,7200.0],["1987-11-02",1.8454,1.8607,1.7997,1.8302,19500.0],["1987-11-03",1.8302,1.8302,1.8302,1.8302,0.0],["1987-11-04",1.7997,1.7997,1.6472,1.7082,63900.0],["1987-11-05",1.7082,1.7539,1.7082,1.7234,6000.0],["1987-11-06",1.7692,1.7997,1.7692,1.7997,6300.0],["1987-11-09",1.7997,1.8149,1.7844,1.8149,7800.0],["1987-11-10",1.8302,1.8302,1.8302,1.8302,600.0],["1987-11-11",1.8302,1.8302,1.8302,1.8302,1200.0],["1987-11-12",1.8302,1.8607,1.8302,1.8454,8400.0],["1987-11-13",1.8302,1.8302,1.7997,1.7997,2400.0],["1987-11-16",1.7997,1.8302,1.7844,1.7844,7800.0],["1987-11-17",1.7844,1.8149,1.7844,1.7844,1800.0],["1987-11-18",1.7844,1.7844,1.7844,1.7844,0.0],["1987-11-19",1.7844,1.7844,1.7692,1.7692,1800.0],["1987-11-20",1.7539,1.7539,1.7234,1.7234,7200.0],["1987-11-23",1.7539,1.7539,1.7539,1.7539,600.0],["1987-11-24",1.7387,1.7387,1.7387,1.7387,1500.0],["1987-11-25",1.7387,1.7387,1.7387,1.7387,0.0],["1987-11-27",1.7387,1.7539,1.7082,1.7539,12600.0],["1987-11-30",1.7234,1.7234,1.6472,1.6472,4500.0],["1987-12-01",1.6472,1.6777,1.5862,1.5862,11700.0],["1987-12-02",1.5862,1.6167,1.5557,1.5709,16500.0],["1987-12-03",1.5557,1.5557,1.5099,1.5099,6600.0],["1987-12-04",1.5099,1.5709,1.4642,1.4947,28500.0],["1987-12-07",1.4947,1.5862,1.4031,1.5252,49500.0],["1987-12-08",1.5404,1.6014,1.5404,1.5709,34500.0],["1987-12-09",1.5709,1.5709,1.5252,1.5709,9000.0],["1987-12-10",1.5404,1.5404,1.5252,1.5252,8700.0],["1987-12-11",1.4947,1.4947,1.4947,1.4947,9000.0],["1987-12-14",1.4794,1.4794,1.4489,1.4489,7800.0],["1987-12-15",1.4489,1.4947,1.4489,1.4642,15300.0],["1987-12-16",1.4642,1.4794,1.4031,1.4489,57600.0],["1987-12-17",1.4489,1.5099,1.4184,1.5099,33900.0],["1987-12-18",1.5099,1.5404,1.4947,1.5252,15600.0],["1987-12-21",1.5252,1.5252,1.4794,1.5099,22800.0],["1987-12-22",1.5099,1.5252,1.4794,1.5099,9300.0],["1987-12-23",1.4642,1.4642,1.4336,1.4336,15000.0],["1987-12-24",1.4336,1.4642,1.4336,1.4336,36900.0],["1987-12-28",1.4336,1.4489,1.4184,1.4489,9900.0],["1987-12-29",1.4489,1.4642,1.4336,1.4489,34500.0],["1987-12-30",1.4489,1.4642,1.4489,1.4642,9300.0],["1987-12-31",1.4642,1.4642,1.4184,1.4642,36000.0],["1988-01-04",1.4642,1.5099,1.4642,1.5099,4200.0],["1988-01-05",1.5404,1.5709,1.5404,1.5709,3000.0],["1988-01-06",1.5709,1.5862,1.5557,1.5862,2400.0],["1988-01-07",1.5862,1.5862,1.5862,1.5862,0.0],["1988-01-08",1.5862,1.5862,1.5557,1.5862,9000.0],["1988-01-11",1.5862,1.5862,1.5862,1.5862,0.0],["1988-01-12",1.5862,1.6014,1.5557,1.5862,2700.0],["1988-01-13",1.5862,1.5862,1.5557,1.5862,6000.0],["1988-01-14",1.6014,1.6319,1.6014,1.6319,2400.0],["1988-01-15",1.6319,1.6319,1.6014,1.6319,2400.0],["1988-01-18",1.6472,1.7082,1.6472,1.7082,8400.0],["1988-01-19",1.7082,1.7082,1.6777,1.6777,1200.0],["1988-01-20",1.6777,1.6777,1.6472,1.6777,1200.0],["1988-01-21",1.6777,1.6777,1.6624,1.6624,1200.0],["1988-01-22",1.6624,1.6624,1.6472,1.6472,6300.0],["1988-01-25",1.6472,1.6472,1.6167,1.6167,3000.0],["1988-01-26",1.6167,1.6167,1.5709,1.6014,23100.0],["1988-01-27",1.6014,1.6014,1.5709,1.6014,20700.0],["1988-01-28",1.6014,1.6167,1.6014,1.6167,9000.0],["1988-01-29",1.6167,1.6167,1.5557,1.6167,28800.0],["1988-02-01",1.6624,1.6624,1.6624,1.6624,7200.0],["1988-02-02",1.6319,1.6319,1.5862,1.6167,75900.0],["1988-02-03",1.6167,1.7539,1.6014,1.7387,66900.0],["1988-02-04",1.7234,1.7234,1.6624,1.7234,25800.0],["1988-02-05",1.7234,1.8302,1.7234,1.8302,32100.0],["1988-02-08",2.1962,2.4403,2.1962,2.303,134100.0],["1988-02-09",2.2725,2.2725,2.1962,2.2267,45000.0],["1988-02-10",2.2267,2.2267,2.1352,2.1505,27600.0],["1988-02-11",2.1505,2.1657,1.9217,2.0285,217500.0],["1988-02-12",2.0285,2.059,2.0132,2.0132,20100.0],["1988-02-16",2.0285,2.0742,2.0285,2.0742,7800.0],["1988-02-17",2.0742,2.0895,2.0742,2.0742,3900.0],["1988-02-18",2.0895,2.0895,2.0895,2.0895,1500.0],["1988-02-19",2.0895,2.0895,2.0895,2.0895,0.0],["1988-02-22",2.059,2.059,1.9675,1.9675,12300.0],["1988-02-23",1.9675,1.9827,1.9217,1.9827,6600.0],["1988-02-24",1.9827,1.9827,1.9827,1.9827,0.0],["1988-02-25",1.9827,2.0285,1.9675,2.0285,10500.0],["1988-02-26",2.0285,2.0285,2.0285,2.0285,1200.0],["1988-02-29",2.0285,2.0437,2.0132,2.0285,6900.0],["1988-03-01",2.0285,2.0285,2.0285,2.0285,0.0],["1988-03-02",2.0285,2.0742,2.0132,2.059,8700.0],["1988-03-03",2.059,2.059,2.059,2.059,300.0],["1988-03-04",2.059,2.059,2.059,2.059,600.0],["1988-03-07",2.059,2.059,1.998,1.998,4800.0],["1988-03-08",1.998,2.0285,1.9827,1.9827,6300.0],["1988-03-09",1.9827,1.998,1.9675,1.998,4500.0],["1988-03-10",1.998,1.998,1.998,1.998,0.0],["1988-03-11",1.9827,1.9827,1.9522,1.9827,10800.0],["1988-03-14",1.9522,1.9522,1.9522,1.9522,300.0],["1988-03-15",1.9827,1.9827,1.9827,1.9827,600.0],["1988-03-16",1.9827,2.1657,1.9675,2.1657,36900.0],["1988-03-17",2.1657,2.181,2.1352,2.1505,6900.0],["1988-03-18",2.1505,2.1505,2.0742,2.12,21000.0],["1988-03-21",2.12,2.12,2.0895,2.1047,13200.0],["1988-03-22",2.0742,2.0742,2.059,2.059,2400.0],["1988-03-23",2.0742,2.1505,2.0742,2.1505,71700.0],["1988-03-24",2.1505,2.1505,2.1047,2.1047,21900.0],["1988-03-25",2.1047,2.1047,2.0742,2.1047,5400.0],["1988-03-28",2.0742,2.0742,2.0742,2.0742,300.0],["1988-03-29",2.059,2.059,2.0437,2.059,3000.0],["1988-03-30",2.059,2.059,2.0132,2.0132,3000.0],["1988-03-31",2.0285,2.059,2.0285,2.0285,31800.0],["1988-04-04",2.0132,2.0132,1.9522,2.0132,14400.0],["1988-04-05",2.0437,2.0437,2.0437,2.0437,600.0],["1988-04-06",2.0437,2.0742,2.0437,2.0742,8100.0],["1988-04-07",2.0742,2.0742,2.059,2.059,5400.0],["1988-04-08",2.059,2.0742,2.0437,2.0742,4500.0],["1988-04-11",2.0865,2.0865,2.0865,2.0865,600.0],["1988-04-12",2.0865,2.1018,2.0865,2.1018,6000.0],["1988-04-13",2.0865,2.0865,2.0558,2.0865,6600.0],["1988-04-14",2.0865,2.0865,2.0558,2.0865,3600.0],["1988-04-15",2.0711,2.0711,2.0558,2.0711,1800.0],["1988-04-18",2.0711,2.0711,2.0711,2.0711,900.0],["1988-04-19",2.0405,2.0405,2.0405,2.0405,300.0],["1988-04-20",2.0405,2.0711,2.0251,2.0711,10500.0],["1988-04-21",2.0711,2.0711,2.0711,2.0711,300.0],["1988-04-22",2.0558,2.0558,2.0405,2.0405,1500.0],["1988-04-25",2.0098,2.0098,2.0098,2.0098,300.0],["1988-04-26",2.0098,2.0098,1.9177,1.9944,14700.0],["1988-04-27",2.0251,2.0251,2.0251,2.0251,3300.0],["1988-04-28",1.9944,1.9944,1.9944,1.9944,600.0],["1988-04-29",2.0251,2.0251,2.0251,2.0251,600.0],["1988-05-02",2.0251,2.0251,2.0251,2.0251,6600.0],["1988-05-03",2.0405,2.0405,2.0405,2.0405,300.0],["1988-05-04",2.0405,2.0405,2.0405,2.0405,0.0],["1988-05-05",2.0251,2.0251,1.9638,1.9638,2700.0],["1988-05-06",1.9638,1.9638,1.9638,1.9638,1200.0],["1988-05-09",1.9791,1.9791,1.9791,1.9791,3000.0],["1988-05-10",1.9944,1.9944,1.9944,1.9944,600.0],["1988-05-11",1.9944,2.0098,1.9791,1.9791,3900.0],["1988-05-12",1.9791,1.9791,1.9791,1.9791,600.0],["1988-05-13",1.9791,2.0405,1.9791,2.0405,8400.0],["1988-05-16",2.0251,2.0251,1.9944,2.0251,3000.0],["1988-05-17",2.0251,2.0405,1.9791,2.0405,13200.0],["1988-05-18",2.0098,2.0098,1.9791,1.9791,3900.0],["1988-05-19",1.9638,1.9638,1.9484,1.9484,1500.0],["1988-05-20",1.9484,1.9638,1.9177,1.9331,4800.0],["1988-05-23",1.9024,1.9024,1.749,1.8103,28500.0],["1988-05-24",1.8103,1.8257,1.8103,1.8257,15600.0],["1988-05-25",1.8257,1.841,1.7797,1.841,13800.0],["1988-05-26",1.841,1.841,1.8103,1.841,7200.0],["1988-05-27",1.841,1.9024,1.8257,1.9024,36000.0],["1988-05-31",1.8717,1.8717,1.8564,1.8564,5100.0],["1988-06-01",1.841,1.841,1.7643,1.8103,9000.0],["1988-06-02",1.8103,1.841,1.795,1.841,1500.0],["1988-06-03",1.841,1.841,1.841,1.841,3000.0],["1988-06-06",1.841,1.841,1.8103,1.8103,3000.0],["1988-06-07",1.8103,1.8257,1.7797,1.795,24000.0],["1988-06-08",1.8103,1.8103,1.8103,1.8103,1800.0],["1988-06-09",1.8103,1.8103,1.8103,1.8103,3000.0],["1988-06-10",1.8103,1.8103,1.795,1.8103,3300.0],["1988-06-13",1.8103,1.8564,1.8103,1.8103,12900.0],["1988-06-14",1.841,1.841,1.841,1.841,900.0],["1988-06-15",1.841,1.841,1.841,1.841,0.0],["1988-06-16",1.7797,1.7797,1.7797,1.7797,9000.0],["1988-06-17",1.7797,1.7797,1.7797,1.7797,0.0],["1988-06-20",1.8103,1.8103,1.8103,1.8103,900.0],["1988-06-21",1.8103,1.8103,1.8103,1.8103,0.0],["1988-06-22",1.8103,1.8103,1.8103,1.8103,0.0],["1988-06-23",1.795,1.795,1.7643,1.795,5400.0],["1988-06-24",1.795,1.8257,1.795,1.795,7800.0],["1988-06-27",1.795,1.8257,1.795,1.8257,600.0],["1988-06-28",1.8103,1.8103,1.8103,1.8103,3000.0],["1988-06-29",1.795,1.795,1.7797,1.7797,5700.0],["1988-06-30",1.7797,1.8257,1.7797,1.8257,11100.0],["1988-07-01",1.8103,1.8103,1.8103,1.8103,6000.0],["1988-07-05",1.8257,1.8257,1.8257,1.8257,600.0],["1988-07-06",1.8257,1.8257,1.7797,1.7797,3900.0],["1988-07-07",1.7797,1.8103,1.7797,1.8103,600.0],["1988-07-08",1.795,1.795,1.7797,1.7797,7500.0],["1988-07-11",1.7611,1.7611,1.7148,1.7457,7500.0],["1988-07-12",1.7457,1.7611,1.7302,1.7302,1800.0],["1988-07-13",1.7302,1.7302,1.6993,1.6993,3900.0],["1988-07-14",1.6684,1.6684,1.653,1.653,2700.0],["1988-07-15",1.653,1.653,1.6375,1.6375,30300.0],["1988-07-18",1.6375,1.6839,1.6375,1.6839,10800.0],["1988-07-19",1.6839,1.7148,1.653,1.6839,12600.0],["1988-07-20",1.6684,1.6684,1.6684,1.6684,3900.0],["1988-07-21",1.653,1.653,1.653,1.653,300.0],["1988-07-22",1.6684,1.6993,1.6684,1.6839,11700.0],["1988-07-25",1.6684,1.6684,1.653,1.653,32700.0],["1988-07-26",1.6684,1.6684,1.6684,1.6684,4800.0],["1988-07-27",1.6684,1.7148,1.653,1.7148,5400.0],["1988-07-28",1.7302,1.7766,1.7302,1.7611,8100.0],["1988-07-29",1.7611,1.7611,1.7611,1.7611,300.0],["1988-08-01",1.8075,1.8229,1.8075,1.8075,10500.0],["1988-08-02",1.792,1.792,1.7766,1.7766,3000.0],["1988-08-03",1.792,1.8229,1.792,1.8229,2400.0],["1988-08-04",1.8229,1.8229,1.8229,1.8229,0.0],["1988-08-05",1.8229,1.8229,1.7766,1.8229,4500.0],["1988-08-08",1.8229,1.8229,1.792,1.792,3000.0],["1988-08-09",1.792,1.8075,1.7611,1.792,18900.0],["1988-08-10",1.7766,1.7766,1.7611,1.7611,1500.0],["1988-08-11",1.7611,1.7611,1.7302,1.7302,26100.0],["1988-08-12",1.7302,1.7611,1.6993,1.7457,24300.0],["1988-08-15",1.7457,1.7766,1.7302,1.7302,12300.0],["1988-08-16",1.7302,1.7302,1.7148,1.7302,6900.0],["1988-08-17",1.7302,1.7766,1.7302,1.7766,5100.0],["1988-08-18",1.792,1.8229,1.792,1.8229,1500.0],["1988-08-19",1.8075,1.8075,1.8075,1.8075,300.0],["1988-08-22",1.792,1.792,1.792,1.792,900.0],["1988-08-23",1.792,1.8384,1.792,1.8384,13200.0],["1988-08-24",1.8384,1.8384,1.8384,1.8384,1500.0],["1988-08-25",1.8384,1.8384,1.8384,1.8384,0.0],["1988-08-26",1.8229,1.8229,1.8229,1.8229,300.0],["1988-08-29",1.8229,1.8229,1.8229,1.8229,300.0],["1988-08-30",1.8229,1.8384,1.8229,1.8384,7200.0],["1988-08-31",1.8384,1.8384,1.8384,1.8384,0.0],["1988-09-01",1.8384,1.8384,1.8384,1.8384,0.0],["1988-09-02",1.8229,1.8229,1.8075,1.8229,2100.0],["1988-09-06",1.8229,1.8538,1.8075,1.8538,1800.0],["1988-09-07",1.8538,1.8538,1.8229,1.8538,3300.0],["1988-09-08",1.8229,1.8229,1.792,1.792,34800.0],["1988-09-09",1.8229,1.8384,1.8229,1.8384,9000.0],["1988-09-12",1.8384,1.8384,1.8384,1.8384,600.0],["1988-09-13",1.8384,1.8538,1.8384,1.8538,2700.0],["1988-09-14",1.8384,1.8384,1.8384,1.8384,900.0],["1988-09-15",1.8384,1.8538,1.8384,1.8538,4500.0],["1988-09-16",1.8538,1.8538,1.8538,1.8538,0.0],["1988-09-19",1.8229,1.8229,1.8229,1.8229,3000.0],["1988-09-20",1.8229,1.8229,1.8229,1.8229,0.0],["1988-09-21",1.8229,1.8229,1.8229,1.8229,0.0],["1988-09-22",1.8229,1.8693,1.8229,1.8229,9300.0],["1988-09-23",1.8229,1.8538,1.8229,1.8229,3600.0],["1988-09-26",1.8538,1.8693,1.8538,1.8693,1800.0],["1988-09-27",1.8693,1.8847,1.8693,1.8693,4500.0],["1988-09-28",1.8693,1.9001,1.8538,1.9001,8700.0],["1988-09-29",1.9465,2.1473,1.9465,2.101,27900.0],["1988-09-30",2.101,2.1319,2.0083,2.0083,12300.0],["1988-10-03",1.9774,1.9774,1.9156,1.9156,14700.0],["1988-10-04",1.9156,1.9619,1.9156,1.9619,3900.0],["1988-10-05",1.9619,2.0237,1.9619,1.9928,12000.0],["1988-10-06",1.9928,2.0237,1.9619,2.0083,4500.0],["1988-10-07",2.0083,2.0237,2.0083,2.0237,1800.0],["1988-10-10",2.0237,2.0392,1.9928,2.0392,2100.0],["1988-10-11",2.0392,2.0546,2.0237,2.0392,3600.0],["1988-10-12",2.0392,2.0392,2.0237,2.0237,2700.0],["1988-10-13",2.0237,2.0546,2.0237,2.0392,24900.0],["1988-10-14",2.0392,2.0392,2.0392,2.0392,0.0],["1988-10-17",2.0516,2.0672,2.0516,2.0672,1800.0],["1988-10-18",2.0672,2.0672,2.0516,2.0516,9000.0],["1988-10-19",2.0516,2.0516,2.0205,2.0516,8400.0],["1988-10-20",2.0516,2.1138,2.0516,2.1138,11700.0],["1988-10-21",2.1138,2.1293,2.0827,2.0827,5100.0],["1988-10-24",2.0827,2.0827,2.0516,2.0516,2400.0],["1988-10-25",2.0516,2.0672,2.0361,2.0361,10200.0],["1988-10-26",2.0361,2.0672,2.0361,2.0516,3300.0],["1988-10-27",2.0516,2.0827,2.0205,2.0672,5400.0],["1988-10-28",2.0516,2.0516,2.0361,2.0361,2700.0],["1988-10-31",2.0361,2.0516,1.9894,2.0516,9900.0],["1988-11-01",2.0516,2.0672,2.0516,2.0516,3600.0],["1988-11-02",2.0672,2.0827,2.0672,2.0827,8700.0],["1988-11-03",2.0827,2.0982,2.0516,2.0672,7800.0],["1988-11-04",2.0672,2.0672,2.0516,2.0672,7200.0],["1988-11-07",2.0827,2.0827,2.0827,2.0827,8100.0],["1988-11-08",2.0827,2.0982,2.0827,2.0982,900.0],["1988-11-09",2.0827,2.0827,2.0516,2.0516,6900.0],["1988-11-10",2.0516,2.0672,2.005,2.0361,7800.0],["1988-11-11",2.0516,2.0672,2.0516,2.0516,2400.0],["1988-11-14",2.0516,2.0982,2.0361,2.0982,15000.0],["1988-11-15",2.0982,2.0982,2.0982,2.0982,600.0],["1988-11-16",2.0982,2.0982,2.0982,2.0982,0.0],["1988-11-17",2.0672,2.0672,2.005,2.005,14100.0],["1988-11-18",2.005,2.0205,1.9584,2.0205,7800.0],["1988-11-21",2.0361,2.0827,2.0361,2.0516,10800.0],["1988-11-22",2.0672,2.0672,2.0672,2.0672,1200.0],["1988-11-23",2.0516,2.0516,2.005,2.005,6000.0],["1988-11-25",1.9894,1.9894,1.9894,1.9894,1200.0],["1988-11-28",1.9894,2.005,1.9739,2.005,4200.0],["1988-11-29",2.005,2.005,1.9584,2.005,7200.0],["1988-11-30",2.005,2.0205,1.9894,1.9894,1500.0],["1988-12-01",2.005,2.0361,2.005,2.0205,3300.0],["1988-12-02",2.0205,2.0516,2.0205,2.0516,3000.0],["1988-12-05",2.0516,2.0516,2.0361,2.0516,1500.0],["1988-12-06",2.0516,2.0516,2.0516,2.0516,5400.0],["1988-12-07",2.0827,2.0827,2.0827,2.0827,900.0],["1988-12-08",2.0827,2.0827,2.0516,2.0516,19500.0],["1988-12-09",2.0516,2.0516,2.0516,2.0516,6300.0],["1988-12-12",2.0516,2.0516,2.0516,2.0516,15300.0],["1988-12-13",2.0205,2.0205,2.0205,2.0205,600.0],["1988-12-14",2.0361,2.0516,2.0361,2.0516,7500.0],["1988-12-15",2.0516,2.0516,2.0205,2.0516,8100.0],["1988-12-16",2.0516,2.0672,2.0361,2.0361,10200.0],["1988-12-19",2.0205,2.0205,2.005,2.005,3900.0],["1988-12-20",2.0205,2.0516,2.0205,2.0516,10800.0],["1988-12-21",2.0672,2.0672,2.0672,2.0672,1200.0],["1988-12-22",2.0516,2.0516,2.0205,2.0205,5700.0],["1988-12-23",2.0205,2.0516,2.0205,2.0516,3300.0],["1988-12-27",2.0516,2.0516,2.0361,2.0361,9000.0],["1988-12-28",2.0361,2.0361,2.0361,2.0361,900.0],["1988-12-29",2.0361,2.0361,2.0361,2.0361,1200.0],["1988-12-30",2.0361,2.0672,2.0361,2.0516,5100.0],["1989-01-03",2.0672,2.0672,2.0672,2.0672,1500.0],["1989-01-04",2.0672,2.0827,2.0516,2.0516,3600.0],["1989-01-05",2.0827,2.0827,2.0827,2.0827,300.0],["1989-01-06",2.0827,2.0827,2.0827,2.0827,1200.0],["1989-01-09",2.0827,2.0827,2.0516,2.0516,2100.0],["1989-01-10",2.0827,2.0827,2.0827,2.0827,3000.0],["1989-01-11",2.0516,2.0516,2.0361,2.0361,1200.0],["1989-01-12",2.0672,2.0672,2.0672,2.0672,300.0],["1989-01-13",2.0797,2.1109,2.0797,2.1109,3600.0],["1989-01-16",2.1109,2.1422,2.1109,2.1109,3300.0],["1989-01-17",2.1109,2.1422,2.0953,2.0953,7800.0],["1989-01-18",2.0953,2.0953,2.0953,2.0953,3600.0],["1989-01-19",2.0953,2.1266,2.064,2.0953,10200.0],["1989-01-20",2.0953,2.1266,2.0953,2.0953,6900.0],["1989-01-23",2.0953,2.1266,2.0953,2.0953,900.0],["1989-01-24",2.0953,2.0953,2.0953,2.0953,2400.0],["1989-01-25",2.0953,2.0953,2.0797,2.0953,2700.0],["1989-01-26",2.0953,2.0953,2.0797,2.0953,2700.0],["1989-01-27",2.0953,2.0953,2.064,2.064,7800.0],["1989-01-30",2.064,2.0953,2.064,2.064,5100.0],["1989-01-31",2.0797,2.0953,2.0797,2.0797,1500.0],["1989-02-01",2.0797,2.0797,2.0797,2.0797,600.0],["1989-02-02",2.0953,2.0953,2.0953,2.0953,11700.0],["1989-02-03",2.0953,2.0953,2.0797,2.0953,19800.0],["1989-02-06",2.0953,2.1109,2.0953,2.1109,18000.0],["1989-02-07",2.1109,2.1109,2.0953,2.0953,12900.0],["1989-02-08",2.0953,2.1422,2.0797,2.1422,9300.0],["1989-02-09",2.1422,2.1579,2.1266,2.1422,8400.0],["1989-02-10",2.1422,2.1735,2.1266,2.1579,22800.0],["1989-02-13",2.1579,2.1891,2.1266,2.1735,9600.0],["1989-02-14",2.1579,2.1579,2.1422,2.1422,2700.0],["1989-02-15",2.1735,2.2673,2.1735,2.236,13200.0],["1989-02-16",2.236,2.3142,2.2204,2.3142,9000.0],["1989-02-17",2.3142,2.3611,2.2829,2.3299,14700.0],["1989-02-21",2.3142,2.3142,2.2829,2.2829,6600.0],["1989-02-22",2.2986,2.3142,2.2986,2.2986,2100.0],["1989-02-23",2.3142,2.4393,2.3142,2.4393,14100.0],["1989-02-24",2.4393,2.5644,2.408,2.5644,25800.0],["1989-02-27",2.5644,2.752,2.5019,2.5957,70800.0],["1989-02-28",2.5957,2.5957,2.5331,2.5331,6600.0],["1989-03-01",2.5019,2.5019,2.3924,2.4393,25800.0],["1989-03-02",2.455,2.4706,2.455,2.455,8400.0],["1989-03-03",2.455,2.4862,2.4393,2.4706,6900.0],["1989-03-06",2.4393,2.4393,2.408,2.4393,8400.0],["1989-03-07",2.408,2.408,2.408,2.408,1500.0],["1989-03-08",2.3768,2.3768,2.3299,2.3611,9600.0],["1989-03-09",2.3299,2.3299,2.3299,2.3299,300.0],["1989-03-10",2.3299,2.3299,2.2829,2.3142,5100.0],["1989-03-13",2.3142,2.3299,2.2829,2.3299,11100.0],["1989-03-14",2.3142,2.3142,2.2829,2.2829,4200.0],["1989-03-15",2.2829,2.2986,2.2204,2.2517,4500.0],["1989-03-16",2.2829,2.2829,2.2829,2.2829,900.0],["1989-03-17",2.2517,2.2517,2.2204,2.2517,5400.0],["1989-03-20",2.2673,2.2986,2.2673,2.2986,7500.0],["1989-03-21",2.2829,2.2829,2.2517,2.2829,6300.0],["1989-03-22",2.2829,2.3455,2.2829,2.3142,9600.0],["1989-03-23",2.3455,2.4706,2.3455,2.4706,14400.0],["1989-03-27",2.4706,2.4862,2.4393,2.4862,3000.0],["1989-03-28",2.4862,2.5331,2.4706,2.4862,8700.0],["1989-03-29",2.5019,2.5644,2.5019,2.5175,15000.0],["1989-03-30",2.5175,2.5175,2.4393,2.5175,12900.0],["1989-03-31",2.5175,2.5331,2.455,2.4862,10800.0],["1989-04-03",2.4706,2.4706,2.4706,2.4706,900.0],["1989-04-04",2.4393,2.4393,2.4393,2.4393,1500.0],["1989-04-05",2.4393,2.455,2.4237,2.455,900.0],["1989-04-06",2.455,2.455,2.455,2.455,0.0],["1989-04-07",2.4237,2.4237,2.4237,2.4237,900.0],["1989-04-10",2.408,2.408,2.3924,2.408,900.0],["1989-04-11",2.408,2.4237,2.3768,2.3924,4800.0],["1989-04-12",2.3924,2.408,2.3299,2.3611,3900.0],["1989-04-13",2.3611,2.3611,2.3611,2.3611,0.0],["1989-04-14",2.3611,2.3768,2.3455,2.3768,900.0],["1989-04-17",2.3893,2.3893,2.3265,2.3579,5400.0],["1989-04-18",2.3579,2.3893,2.3422,2.3736,2100.0],["1989-04-19",2.3736,2.3893,2.3265,2.3265,8700.0],["1989-04-20",2.3265,2.3579,2.295,2.3579,5400.0],["1989-04-21",2.3265,2.3265,2.295,2.295,6900.0],["1989-04-24",2.295,2.3265,2.295,2.295,1500.0],["1989-04-25",2.295,2.3107,2.2793,2.3107,900.0],["1989-04-26",2.3107,2.3422,2.295,2.3422,25200.0],["1989-04-27",2.3422,2.3736,2.3265,2.3579,20700.0],["1989-04-28",2.3736,2.3736,2.3736,2.3736,300.0],["1989-05-01",2.3893,2.4208,2.3893,2.3893,5400.0],["1989-05-02",2.3893,2.3893,2.3893,2.3893,1200.0],["1989-05-03",2.4051,2.4522,2.4051,2.4522,6900.0],["1989-05-04",2.4522,2.4837,2.4208,2.4837,6300.0],["1989-05-05",2.4837,2.4994,2.4522,2.4994,4800.0],["1989-05-08",2.4679,2.4679,2.4208,2.4522,7800.0],["1989-05-09",2.4522,2.4522,2.4522,2.4522,0.0],["1989-05-10",2.4522,2.4679,2.4522,2.4679,1200.0],["1989-05-11",2.4365,2.4365,2.4051,2.4365,3600.0],["1989-05-12",2.4208,2.4208,2.4051,2.4208,900.0],["1989-05-15",2.4208,2.4208,2.4208,2.4208,600.0],["1989-05-16",2.4208,2.4365,2.3579,2.4365,10500.0],["1989-05-17",2.4051,2.4051,2.4051,2.4051,1500.0],["1989-05-18",2.3893,2.3893,2.3893,2.3893,12300.0],["1989-05-19",2.3893,2.3893,2.3893,2.3893,0.0],["1989-05-22",2.3579,2.3579,2.3265,2.3422,5400.0],["1989-05-23",2.3422,2.3422,2.3107,2.3422,1800.0],["1989-05-24",2.3422,2.3422,2.3107,2.3422,3300.0],["1989-05-25",2.3422,2.3422,2.3265,2.3265,4500.0],["1989-05-26",2.3265,2.3579,2.3107,2.3107,9900.0],["1989-05-30",2.3107,2.3107,2.3107,2.3107,600.0],["1989-05-31",2.3107,2.3107,2.3107,2.3107,0.0],["1989-06-01",2.3107,2.3107,2.295,2.3107,2100.0],["1989-06-02",2.3107,2.3107,2.295,2.295,2100.0],["1989-06-05",2.2793,2.2793,2.2793,2.2793,300.0],["1989-06-06",2.295,2.3422,2.295,2.3107,4200.0],["1989-06-07",2.3422,2.3736,2.3422,2.3736,13500.0],["1989-06-08",2.3736,2.3736,2.3422,2.3736,2100.0],["1989-06-09",2.3736,2.4051,2.3579,2.3893,6000.0],["1989-06-12",2.4051,2.4051,2.4051,2.4051,1500.0],["1989-06-13",2.3736,2.3736,2.3579,2.3579,3000.0],["1989-06-14",2.3736,2.4051,2.3736,2.4051,4200.0],["1989-06-15",2.3893,2.3893,2.3893,2.3893,300.0],["1989-06-16",2.3893,2.4051,2.3579,2.3579,3900.0],["1989-06-19",2.3579,2.3893,2.3579,2.3736,2700.0],["1989-06-20",2.3736,2.3736,2.3265,2.3579,9300.0],["1989-06-21",2.3579,2.3893,2.3422,2.3579,8100.0],["1989-06-22",2.3579,2.3579,2.295,2.3579,17400.0],["1989-06-23",2.3579,2.3579,2.3579,2.3579,300.0],["1989-06-26",2.3736,2.3736,2.3736,2.3736,300.0],["1989-06-27",2.3736,2.3736,2.3579,2.3579,9900.0],["1989-06-28",2.3579,2.3579,2.3265,2.3579,3600.0],["1989-06-29",2.3265,2.3265,2.295,2.3265,5400.0],["1989-06-30",2.295,2.295,2.295,2.295,3600.0],["1989-07-03",2.2793,2.2793,2.2321,2.2636,12600.0],["1989-07-05",2.2636,2.2636,2.2636,2.2636,300.0],["1989-07-06",2.2636,2.295,2.2636,2.295,3900.0],["1989-07-07",2.2636,2.2636,2.2479,2.2479,2100.0],["1989-07-10",2.2479,2.2636,2.2479,2.2479,17100.0],["1989-07-11",2.2479,2.2636,2.2321,2.2321,3600.0],["1989-07-12",2.2321,2.2636,2.2164,2.2636,7500.0],["1989-07-13",2.2479,2.2479,2.2321,2.2321,2700.0],["1989-07-14",2.2321,2.2479,2.2007,2.2007,2700.0],["1989-07-17",2.2292,2.2608,2.2292,2.2292,7800.0],["1989-07-18",2.2608,2.2608,2.2608,2.2608,3000.0],["1989-07-19",2.2608,2.2766,2.2292,2.2608,19500.0],["1989-07-20",2.2608,2.324,2.2608,2.324,10800.0],["1989-07-21",2.324,2.324,2.2924,2.324,5700.0],["1989-07-24",2.324,2.3715,2.2924,2.3715,14400.0],["1989-07-25",2.3715,2.4031,2.3556,2.3715,7200.0],["1989-07-26",2.3715,2.3715,2.3715,2.3715,0.0],["1989-07-27",2.3715,2.3873,2.3715,2.3873,7800.0],["1989-07-28",2.3715,2.3715,2.3715,2.3715,900.0],["1989-07-31",2.3398,2.3398,2.3082,2.3082,3000.0],["1989-08-01",2.3082,2.3082,2.2766,2.3082,2400.0],["1989-08-02",2.3398,2.3398,2.3398,2.3398,1800.0],["1989-08-03",2.3398,2.3398,2.3082,2.3082,2700.0],["1989-08-04",2.2766,2.2766,2.2608,2.2608,2700.0],["1989-08-07",2.2608,2.2924,2.2292,2.2766,7500.0],["1989-08-08",2.2766,2.324,2.2766,2.2766,8700.0],["1989-08-09",2.2766,2.324,2.2766,2.2766,7500.0],["1989-08-10",2.245,2.245,2.245,2.245,4500.0],["1989-08-11",2.245,2.2766,2.245,2.2766,1500.0],["1989-08-14",2.2766,2.2766,2.2608,2.2608,2100.0],["1989-08-15",2.2608,2.2924,2.2608,2.2608,4500.0],["1989-08-16",2.2608,2.2924,2.245,2.2766,18600.0],["1989-08-17",2.2766,2.2766,2.2292,2.2608,9900.0],["1989-08-18",2.2608,2.2608,2.2292,2.2292,5400.0],["1989-08-21",2.2292,2.2924,2.2134,2.2608,6300.0],["1989-08-22",2.2766,2.2766,2.2766,2.2766,3600.0],["1989-08-23",2.2766,2.2924,2.2766,2.2766,9000.0],["1989-08-24",2.2766,2.324,2.245,2.324,25200.0],["1989-08-25",2.324,2.3398,2.324,2.3398,18600.0],["1989-08-28",2.3398,2.3715,2.3398,2.3398,5400.0],["1989-08-29",2.3556,2.3556,2.3556,2.3556,300.0],["1989-08-30",2.3556,2.3556,2.3398,2.3398,3600.0],["1989-08-31",2.3398,2.3398,2.3082,2.3398,3600.0],["1989-09-01",2.324,2.324,2.3082,2.324,900.0],["1989-09-05",2.324,2.324,2.3082,2.324,1200.0],["1989-09-06",2.324,2.324,2.3082,2.324,3600.0],["1989-09-07",2.324,2.324,2.324,2.324,0.0],["1989-09-08",2.3082,2.3082,2.2766,2.3082,5700.0],["1989-09-11",2.3082,2.3082,2.2766,2.3082,2100.0],["1989-09-12",2.2766,2.2766,2.245,2.245,11400.0],["1989-09-13",2.2608,2.2924,2.2608,2.2924,3600.0],["1989-09-14",2.2924,2.324,2.2608,2.2766,7200.0],["1989-09-15",2.2766,2.2924,2.2608,2.2766,4500.0],["1989-09-18",2.2766,2.2766,2.2766,2.2766,1800.0],["1989-09-19",2.2766,2.2766,2.245,2.245,3600.0],["1989-09-20",2.2766,2.2924,2.2766,2.2766,13200.0],["1989-09-21",2.2766,2.3715,2.2766,2.3398,9300.0],["1989-09-22",2.3715,2.5137,2.3715,2.4663,30300.0],["1989-09-25",2.5612,2.656,2.5612,2.6402,35100.0],["1989-09-26",2.656,2.7983,2.656,2.7509,124800.0],["1989-09-27",2.7509,2.9406,2.7193,2.9406,35700.0],["1989-09-28",2.9406,3.0829,2.8457,2.9406,70500.0],["1989-09-29",2.9406,2.988,2.8616,2.988,69000.0],["1989-10-02",2.988,3.0197,2.8932,2.9248,28500.0],["1989-10-03",2.909,2.909,2.8457,2.909,17400.0],["1989-10-04",2.909,2.9248,2.8774,2.9248,55200.0],["1989-10-05",2.9248,2.9564,2.9248,2.9248,6000.0],["1989-10-06",2.9248,2.9406,2.8141,2.8774,21900.0],["1989-10-09",2.8457,2.8457,2.8299,2.8457,14400.0],["1989-10-10",2.8457,2.8774,2.7509,2.8774,19500.0],["1989-10-11",2.8774,2.909,2.8457,2.909,28200.0],["1989-10-12",2.909,2.9406,2.909,2.909,21300.0],["1989-10-13",2.909,2.909,2.8774,2.8774,4500.0],["1989-10-16",2.8742,2.8742,2.6995,2.8742,16800.0],["1989-10-17",2.8742,2.8901,2.8265,2.8901,16200.0],["1989-10-18",2.8901,2.9536,2.8901,2.9536,3300.0],["1989-10-19",2.9536,2.9536,2.9536,2.9536,1500.0],["1989-10-20",2.9218,2.9218,2.9218,2.9218,3000.0],["1989-10-23",2.9218,2.9218,2.7472,2.8266,41400.0],["1989-10-24",2.8266,2.8266,2.7472,2.7948,23700.0],["1989-10-25",2.7948,2.8107,2.7472,2.763,13800.0],["1989-10-26",2.763,2.8266,2.7472,2.7948,35700.0],["1989-10-27",2.7948,2.8424,2.7789,2.8107,6900.0],["1989-10-30",2.8424,2.9059,2.8424,2.9059,7200.0],["1989-10-31",2.9059,2.9377,2.8901,2.9218,6600.0],["1989-11-01",2.9218,3.0171,2.8901,2.9853,9600.0],["1989-11-02",3.0012,3.0647,3.0012,3.0012,9600.0],["1989-11-03",3.0489,3.1441,3.0489,3.1441,5700.0],["1989-11-06",3.1441,3.1918,3.1124,3.1918,8700.0],["1989-11-07",3.1759,3.1759,3.0647,3.1124,17100.0],["1989-11-08",3.1124,3.1124,3.0806,3.0806,1800.0],["1989-11-09",3.0806,3.0965,3.0647,3.0965,2700.0],["1989-11-10",3.0965,3.0965,3.0489,3.0647,3300.0],["1989-11-13",3.0647,3.0965,3.0647,3.0647,2700.0],["1989-11-14",3.0647,3.1441,3.0647,3.0965,17400.0],["1989-11-15",3.0965,3.1124,3.0806,3.1124,6000.0],["1989-11-16",3.0965,3.0965,3.0489,3.0965,7500.0],["1989-11-17",3.0965,3.1124,3.0489,3.0647,7200.0],["1989-11-20",3.0647,3.0806,3.033,3.0806,3000.0],["1989-11-21",3.0647,3.0647,3.0647,3.0647,1800.0],["1989-11-22",3.0647,3.1124,3.0489,3.0489,20700.0],["1989-11-24",3.0489,3.0965,3.0489,3.0806,18000.0],["1989-11-27",3.0806,3.0965,3.0489,3.0806,7500.0],["1989-11-28",3.0806,3.0965,3.0647,3.0806,12600.0],["1989-11-29",3.0647,3.0647,3.033,3.0489,5400.0],["1989-11-30",3.0171,3.0171,2.9059,2.9695,14400.0],["1989-12-01",2.9695,2.9695,2.9218,2.9695,17700.0],["1989-12-04",2.9695,3.0012,2.9536,2.9695,2700.0],["1989-12-05",2.9695,3.0012,2.9695,3.0012,1800.0],["1989-12-06",2.9695,2.9695,2.9218,2.9536,8100.0],["1989-12-07",2.9377,2.9377,2.8742,2.9218,16200.0],["1989-12-08",2.9536,2.9853,2.9536,2.9536,5100.0],["1989-12-11",2.9536,2.9853,2.9218,2.9853,5100.0],["1989-12-12",2.9853,3.033,2.9853,2.9853,6000.0],["1989-12-13",2.9853,3.0171,2.9695,3.0171,5100.0],["1989-12-14",3.0171,3.0171,3.0171,3.0171,2400.0],["1989-12-15",3.0171,3.0171,2.9853,2.9853,2400.0],["1989-12-18",2.9853,3.0012,2.9377,2.9695,9000.0],["1989-12-19",2.9695,2.9853,2.9377,2.9536,9900.0],["1989-12-20",2.9536,2.9695,2.9536,2.9536,5700.0],["1989-12-21",2.9695,3.0012,2.9695,2.9853,5100.0],["1989-12-22",2.9695,2.9695,2.9536,2.9695,3600.0],["1989-12-26",2.9695,2.9695,2.9695,2.9695,0.0],["1989-12-27",2.9695,2.9853,2.9536,2.9853,900.0],["1989-12-28",2.9536,2.9536,2.9536,2.9536,2400.0],["1989-12-29",2.9536,2.9695,2.9536,2.9536,2700.0],["1990-01-02",2.9536,2.9853,2.9377,2.9377,6300.0],["1990-01-03",2.9377,2.9536,2.9059,2.9377,17400.0],["1990-01-04",2.9377,2.9695,2.9218,2.9695,12000.0],["1990-01-05",2.9695,2.9695,2.9377,2.9695,2400.0],["1990-01-08",2.9695,2.9853,2.9695,2.9695,3300.0],["1990-01-09",2.9536,2.9536,2.9059,2.9218,31200.0],["1990-01-10",2.9218,2.9218,2.8901,2.8901,9300.0],["1990-01-11",2.8901,2.9218,2.8901,2.8901,8700.0],["1990-01-12",2.9028,2.9188,2.855,2.8869,6300.0],["1990-01-15",2.8709,2.8709,2.839,2.839,6300.0],["1990-01-16",2.839,2.8709,2.8071,2.839,12900.0],["1990-01-17",2.839,2.8709,2.8231,2.8231,90900.0],["1990-01-18",2.8231,2.855,2.8071,2.855,2400.0],["1990-01-19",2.839,2.839,2.8231,2.839,7200.0],["1990-01-22",2.839,2.839,2.7912,2.8071,18300.0],["1990-01-23",2.8071,2.8231,2.8071,2.8071,1800.0],["1990-01-24",2.8071,2.8071,2.8071,2.8071,900.0],["1990-01-25",2.7752,2.7752,2.7593,2.7752,2400.0],["1990-01-26",2.7752,2.7752,2.6157,2.6795,27600.0],["1990-01-29",2.6795,2.7114,2.6795,2.7114,8100.0],["1990-01-30",2.6955,2.6955,2.6476,2.6795,12300.0],["1990-01-31",2.6955,2.6955,2.6955,2.6955,1200.0],["1990-02-01",2.6955,2.6955,2.6636,2.6636,6000.0],["1990-02-02",2.6636,2.6955,2.6636,2.6955,19800.0],["1990-02-05",2.6955,2.6955,2.6636,2.6955,600.0],["1990-02-06",2.6955,2.7274,2.6795,2.6955,18600.0],["1990-02-07",2.6955,2.7114,2.6795,2.6955,1200.0],["1990-02-08",2.6955,2.6955,2.6955,2.6955,0.0],["1990-02-09",2.6795,2.6795,2.6636,2.6795,1200.0],["1990-02-12",2.6476,2.6476,2.6317,2.6317,2400.0],["1990-02-13",2.6317,2.6476,2.6157,2.6476,7200.0],["1990-02-14",2.6476,2.6795,2.6476,2.6795,11700.0],["1990-02-15",2.6955,2.6955,2.6955,2.6955,8700.0],["1990-02-16",2.6955,2.6955,2.6636,2.6795,3300.0],["1990-02-20",2.6636,2.6636,2.6636,2.6636,1800.0],["1990-02-21",2.6795,2.6795,2.6795,2.6795,600.0],["1990-02-22",2.6795,2.6795,2.6795,2.6795,10500.0],["1990-02-23",2.6795,2.6795,2.6795,2.6795,2400.0],["1990-02-26",2.6636,2.6636,2.6317,2.6317,2100.0],["1990-02-27",2.6636,2.6636,2.6636,2.6636,2100.0],["1990-02-28",2.6636,2.6955,2.6636,2.6955,41100.0],["1990-03-01",2.6795,2.6795,2.6636,2.6636,6600.0],["1990-03-02",2.6636,2.6636,2.6636,2.6636,0.0],["1990-03-05",2.6636,2.6636,2.6157,2.6476,5700.0],["1990-03-06",2.6636,2.6795,2.6636,2.6795,4500.0],["1990-03-07",2.6795,2.6795,2.6636,2.6795,5100.0],["1990-03-08",2.6795,2.6955,2.6795,2.6955,900.0],["1990-03-09",2.6955,2.6955,2.6795,2.6795,11100.0],["1990-03-12",2.6795,2.7114,2.6795,2.7114,3000.0],["1990-03-13",2.7114,2.7433,2.6795,2.6795,2400.0],["1990-03-14",2.6795,2.7274,2.6795,2.6955,19200.0],["1990-03-15",2.6955,2.6955,2.6795,2.6955,900.0],["1990-03-16",2.6955,2.7433,2.6955,2.7274,23700.0],["1990-03-19",2.6955,2.6955,2.6955,2.6955,2400.0],["1990-03-20",2.6955,2.7114,2.6955,2.7114,1800.0],["1990-03-21",2.7274,2.7593,2.7274,2.7274,8400.0],["1990-03-22",2.7274,2.7752,2.6476,2.6795,67200.0],["1990-03-23",2.6795,2.6795,2.6476,2.6795,2700.0],["1990-03-26",2.6795,2.6795,2.6795,2.6795,0.0],["1990-03-27",2.7274,2.7274,2.7274,2.7274,2700.0],["1990-03-28",2.7274,2.7274,2.6795,2.7274,1500.0],["1990-03-29",2.7114,2.7114,2.6795,2.7114,4500.0],["1990-03-30",2.6955,2.6955,2.6795,2.6955,3900.0],["1990-04-02",2.6636,2.6636,2.6317,2.6636,11400.0],["1990-04-03",2.6636,2.6955,2.6636,2.6955,3600.0],["1990-04-04",2.6955,2.7274,2.6795,2.6795,4500.0],["1990-04-05",2.6795,2.7114,2.6636,2.6955,12300.0],["1990-04-06",2.6955,2.7114,2.6795,2.7114,5400.0],["1990-04-09",2.6795,2.6795,2.6317,2.6795,8400.0],["1990-04-10",2.6795,2.6795,2.6317,2.6317,10800.0],["1990-04-11",2.6317,2.6636,2.6317,2.6636,2700.0],["1990-04-12",2.6636,2.6795,2.6636,2.6795,900.0],["1990-04-16",2.6776,2.6776,2.6295,2.6295,2100.0],["1990-04-17",2.6455,2.6936,2.6455,2.6776,6300.0],["1990-04-18",2.6776,2.7097,2.6776,2.6776,3900.0],["1990-04-19",2.6616,2.6616,2.6455,2.6455,3600.0],["1990-04-20",2.6295,2.6295,2.5974,2.6295,16500.0],["1990-04-23",2.6295,2.6295,2.6295,2.6295,2700.0],["1990-04-24",2.6295,2.6295,2.6295,2.6295,0.0],["1990-04-25",2.6295,2.6295,2.6295,2.6295,600.0],["1990-04-26",2.6295,2.7097,2.6295,2.6936,25800.0],["1990-04-27",2.6616,2.6616,2.6616,2.6616,1800.0],["1990-04-30",2.6616,2.6616,2.6616,2.6616,0.0],["1990-05-01",2.6455,2.6455,2.6295,2.6455,13500.0],["1990-05-02",2.6616,2.6936,2.6616,2.6936,3900.0],["1990-05-03",2.6776,2.6776,2.6455,2.6776,4500.0],["1990-05-04",2.7097,2.7417,2.7097,2.7417,8400.0],["1990-05-07",2.7578,2.7578,2.7578,2.7578,1800.0],["1990-05-08",2.7578,2.7898,2.7097,2.7898,11700.0],["1990-05-09",2.7898,2.8059,2.7898,2.8059,3900.0],["1990-05-10",2.8059,2.8219,2.7738,2.8219,2400.0],["1990-05-11",2.8219,2.8379,2.7898,2.8379,14700.0],["1990-05-14",2.8379,2.886,2.7898,2.8219,14400.0],["1990-05-15",2.8379,2.9021,2.8379,2.9021,4800.0],["1990-05-16",2.9021,3.0303,2.886,3.0303,17400.0],["1990-05-17",3.0303,3.0303,2.9983,3.0303,6600.0],["1990-05-18",3.0303,3.0464,2.9822,2.9983,15900.0],["1990-05-21",2.9983,3.0143,2.9662,3.0143,9900.0],["1990-05-22",3.0143,3.0143,2.9662,2.9983,3900.0],["1990-05-23",2.9983,2.9983,2.9502,2.9662,4800.0],["1990-05-24",2.9662,2.9983,2.9662,2.9983,2100.0],["1990-05-25",2.9983,3.0464,2.9822,3.0143,10500.0],["1990-05-29",3.0143,3.0464,3.0143,3.0464,12900.0],["1990-05-30",3.0464,3.0624,3.0143,3.0624,5400.0],["1990-05-31",3.0624,3.0784,3.0624,3.0784,4200.0],["1990-06-01",3.0624,3.0624,3.0303,3.0624,3600.0],["1990-06-04",3.0464,3.0464,3.0303,3.0464,3900.0],["1990-06-05",3.0303,3.0303,2.9822,3.0143,18300.0],["1990-06-06",3.0143,3.1586,3.0143,3.1265,60900.0],["1990-06-07",3.1265,3.1747,3.0784,3.1265,14100.0],["1990-06-08",3.1105,3.1105,3.0624,3.1105,10200.0],["1990-06-11",3.1105,3.1105,3.0464,3.0464,3900.0],["1990-06-12",3.0464,3.0464,3.0303,3.0464,3300.0],["1990-06-13",3.0303,3.0303,2.9983,3.0303,2700.0],["1990-06-14",3.0303,3.0303,3.0303,3.0303,1800.0],["1990-06-15",3.0303,3.0303,2.9983,3.0303,13800.0],["1990-06-18",3.0303,3.0303,2.9662,3.0143,4800.0],["1990-06-19",3.0303,3.0303,3.0303,3.0303,600.0],["1990-06-20",3.0303,3.0303,2.9822,3.0143,6000.0],["1990-06-21",3.0143,3.0143,2.9502,3.0143,7500.0],["1990-06-22",3.0143,3.0303,2.9983,3.0303,4500.0],["1990-06-25",3.0143,3.0143,2.9822,2.9822,5700.0],["1990-06-26",3.0143,3.0143,3.0143,3.0143,600.0],["1990-06-27",3.0143,3.0143,2.9502,2.9983,9600.0],["1990-06-28",2.9983,2.9983,2.9341,2.9822,11400.0],["1990-06-29",2.9822,2.9822,2.9822,2.9822,300.0],["1990-07-02",2.9822,2.9822,2.9662,2.9662,1500.0],["1990-07-03",2.9822,2.9822,2.9822,2.9822,900.0],["1990-07-05",2.9822,2.9822,2.9181,2.9502,6300.0],["1990-07-06",2.9822,2.9822,2.9822,2.9822,6300.0],["1990-07-09",2.9822,2.9822,2.9502,2.9822,5700.0],["1990-07-10",2.9822,2.9822,2.9502,2.9822,3000.0],["1990-07-11",2.9822,2.9822,2.9341,2.9822,10200.0],["1990-07-12",2.9822,2.9822,2.9341,2.9662,6600.0],["1990-07-13",2.9662,2.9822,2.9341,2.9662,6900.0],["1990-07-16",2.9804,2.9804,2.9321,2.9643,19800.0],["1990-07-17",2.9804,3.0448,2.9804,3.0448,34500.0],["1990-07-18",3.0448,3.0448,3.0287,3.0287,3300.0],["1990-07-19",3.0287,3.0448,3.0126,3.0287,8400.0],["1990-07-20",3.0287,3.0287,2.9965,3.0126,6600.0],["1990-07-23",3.0126,3.0126,2.9643,3.0126,24300.0],["1990-07-24",3.0126,3.0126,2.9804,3.0126,4500.0],["1990-07-25",3.0126,3.0126,2.9804,3.0126,1500.0],["1990-07-26",3.0126,3.0126,3.0126,3.0126,1200.0],["1990-07-27",3.0126,3.0126,2.9804,3.0126,7200.0],["1990-07-30",3.0126,3.0287,2.9643,3.0126,19500.0],["1990-07-31",3.0126,3.0126,2.9804,3.0126,6900.0],["1990-08-01",3.0126,3.0126,2.9804,3.0126,3900.0],["1990-08-02",3.0126,3.0126,2.9804,3.0126,1200.0],["1990-08-03",2.9804,2.9804,2.7065,2.7871,36600.0],["1990-08-06",2.7871,2.8193,2.7065,2.7387,8400.0],["1990-08-07",2.7548,2.7548,2.7548,2.7548,600.0],["1990-08-08",2.7548,2.771,2.6904,2.6904,6300.0],["1990-08-09",2.7065,2.7387,2.7065,2.7387,2400.0],["1990-08-10",2.7387,2.7387,2.7065,2.7387,1500.0],["1990-08-13",2.7065,2.7065,2.7065,2.7065,600.0],["1990-08-14",2.7065,2.7387,2.6582,2.7387,5700.0],["1990-08-15",2.7226,2.7226,2.7226,2.7226,300.0],["1990-08-16",2.7226,2.7387,2.6582,2.7387,10500.0],["1990-08-17",2.7065,2.7065,2.6421,2.6421,4500.0],["1990-08-20",2.6421,2.6582,2.6421,2.6421,1200.0],["1990-08-21",2.626,2.626,2.5776,2.5937,5400.0],["1990-08-22",2.5776,2.5776,2.481,2.481,8100.0],["1990-08-23",2.4488,2.4488,2.3682,2.4165,7500.0],["1990-08-24",2.4165,2.4165,2.3521,2.4165,4500.0],["1990-08-27",2.4165,2.4488,2.4004,2.4488,5100.0],["1990-08-28",2.4488,2.4649,2.4165,2.4649,2700.0],["1990-08-29",2.481,2.5293,2.481,2.4971,7200.0],["1990-08-30",2.4971,2.4971,2.4649,2.4971,6000.0],["1990-08-31",2.4971,2.4971,2.481,2.481,2400.0],["1990-09-04",2.4971,2.4971,2.4971,2.4971,600.0],["1990-09-05",2.4971,2.5293,2.4649,2.5132,3600.0],["1990-09-06",2.5132,2.5293,2.4971,2.4971,2400.0],["1990-09-07",2.481,2.481,2.4165,2.4649,8400.0],["1990-09-10",2.4649,2.481,2.4165,2.4649,15900.0],["1990-09-11",2.4649,2.4971,2.4488,2.4971,2100.0],["1990-09-12",2.4971,2.4971,2.4649,2.4971,2700.0],["1990-09-13",2.481,2.481,2.4165,2.4488,9000.0],["1990-09-14",2.4488,2.4649,2.4326,2.4649,1200.0],["1990-09-17",2.4488,2.4488,2.4004,2.4488,11700.0],["1990-09-18",2.4488,2.481,2.4488,2.4649,8400.0],["1990-09-19",2.4326,2.4326,2.3521,2.4165,14100.0],["1990-09-20",2.3682,2.3682,2.3199,2.3199,8400.0],["1990-09-21",2.3521,2.3843,2.3521,2.3843,7800.0],["1990-09-24",2.3521,2.3521,2.3199,2.336,2400.0],["1990-09-25",2.336,2.3521,2.1588,2.2071,19500.0],["1990-09-26",2.191,2.191,1.9654,1.9654,34200.0],["1990-09-27",1.9654,1.9654,1.901,1.9654,30900.0],["1990-09-28",1.9654,1.9816,1.8849,1.9816,32700.0],["1990-10-01",2.0138,2.046,2.0138,2.046,3900.0],["1990-10-02",2.046,2.0621,2.0299,2.0299,1200.0],["1990-10-03",2.0299,2.046,2.0299,2.046,4500.0],["1990-10-04",2.0621,2.0943,2.0621,2.0943,6600.0],["1990-10-05",2.0621,2.0621,2.0299,2.0621,13200.0],["1990-10-08",2.0621,2.0621,2.0621,2.0621,0.0],["1990-10-09",2.0621,2.0943,2.0621,2.0943,900.0],["1990-10-10",2.0943,2.1265,2.0943,2.1265,900.0],["1990-10-11",2.1265,2.1265,2.1265,2.1265,0.0],["1990-10-12",2.1427,2.1427,2.1427,2.1427,300.0],["1990-10-15",2.1569,2.1569,2.1569,2.1569,0.0],["1990-10-16",2.1407,2.1407,2.1083,2.1083,5700.0],["1990-10-17",2.1083,2.1083,2.1083,2.1083,0.0],["1990-10-18",2.0758,2.0758,2.0434,2.0434,1800.0],["1990-10-19",2.0596,2.0596,2.0596,2.0596,7500.0],["1990-10-22",2.0434,2.0434,1.9785,2.011,3000.0],["1990-10-23",2.0272,2.0272,2.0272,2.0272,600.0],["1990-10-24",2.011,2.011,1.9948,2.011,15600.0],["1990-10-25",1.9948,1.9948,1.9461,1.9785,4500.0],["1990-10-26",1.9785,1.9785,1.9785,1.9785,0.0],["1990-10-29",1.9461,1.9461,1.9137,1.9461,2100.0],["1990-10-30",1.9461,1.9461,1.8974,1.8974,6300.0],["1990-10-31",1.8975,1.8975,1.8001,1.865,16200.0],["1990-11-01",1.8812,1.8974,1.8812,1.8974,2400.0],["1990-11-02",1.8975,1.8975,1.7839,1.8164,51600.0],["1990-11-05",1.7839,1.7839,1.7353,1.7839,11700.0],["1990-11-06",1.7839,1.7839,1.7353,1.7839,4800.0],["1990-11-07",1.7839,1.8001,1.7515,1.8001,2400.0],["1990-11-08",1.8001,1.8001,1.8001,1.8001,0.0],["1990-11-09",1.8001,1.8164,1.8001,1.8164,12600.0],["1990-11-12",1.8326,1.9785,1.8326,1.9785,52200.0],["1990-11-13",1.9785,1.9948,1.9623,1.9948,8700.0],["1990-11-14",2.011,2.0434,2.011,2.0434,9600.0],["1990-11-15",2.0758,2.0921,2.0758,2.0921,4800.0],["1990-11-16",2.0921,2.1407,2.0921,2.1245,19800.0],["1990-11-19",2.1245,2.1407,2.1245,2.1407,2700.0],["1990-11-20",2.1407,2.1407,2.1407,2.1407,1500.0],["1990-11-21",2.1407,2.1407,2.1407,2.1407,300.0],["1990-11-23",2.1407,2.1407,2.1407,2.1407,300.0],["1990-11-26",2.1407,2.1407,2.1407,2.1407,300.0],["1990-11-27",2.1407,2.1407,2.1407,2.1407,300.0],["1990-11-28",2.1407,2.1407,2.1407,2.1407,300.0],["1990-11-29",2.1407,2.1407,2.1407,2.1407,0.0],["1990-11-30",2.1407,2.1407,2.1083,2.1407,3300.0],["1990-12-03",2.1245,2.1245,2.0921,2.1245,3000.0],["1990-12-04",2.1245,2.1245,2.0921,2.1245,900.0],["1990-12-05",2.1407,2.1569,2.1407,2.1569,37500.0],["1990-12-06",2.1569,2.1731,2.1245,2.1731,2700.0],["1990-12-07",2.1731,2.1894,2.1731,2.1731,900.0],["1990-12-10",2.1731,2.1731,2.1569,2.1731,3300.0],["1990-12-11",2.1731,2.1731,2.1245,2.1569,4800.0],["1990-12-12",2.1407,2.1407,2.0758,2.0758,8700.0],["1990-12-13",2.0758,2.0758,2.011,2.0434,27600.0],["1990-12-14",2.0434,2.0758,2.0272,2.0596,21900.0],["1990-12-17",2.0596,2.0596,2.0596,2.0596,0.0],["1990-12-18",2.0758,2.1083,2.0758,2.1083,13500.0],["1990-12-19",2.1083,2.1245,2.0758,2.1245,6000.0],["1990-12-20",2.1245,2.1245,2.0921,2.1245,2700.0],["1990-12-21",2.1245,2.1245,2.1245,2.1245,0.0],["1990-12-24",2.0921,2.0921,2.0921,2.0921,600.0],["1990-12-26",2.0921,2.0921,2.0921,2.0921,0.0],["1990-12-27",2.0921,2.1245,2.0758,2.0758,7800.0],["1990-12-28",2.0758,2.0921,2.0596,2.0921,3600.0],["1990-12-31",2.0921,2.0921,2.0596,2.0596,5100.0],["1991-01-02",2.0921,2.0921,2.0921,2.0921,1200.0],["1991-01-03",2.0921,2.1083,2.0596,2.0758,3000.0],["1991-01-04",2.0596,2.0596,2.0596,2.0596,1500.0],["1991-01-07",2.0596,2.0596,2.0272,2.0596,900.0],["1991-01-08",2.0434,2.0434,2.011,2.0434,2400.0],["1991-01-09",2.0272,2.0272,1.9785,2.0272,1200.0],["1991-01-10",2.0272,2.0596,1.9948,2.0272,5100.0],["1991-01-11",2.0434,2.0434,2.0434,2.0434,300.0],["1991-01-14",2.0414,2.0414,1.9598,1.9598,4500.0],["1991-01-15",1.9598,1.9761,1.9435,1.9435,2700.0],["1991-01-16",1.9598,1.9925,1.9598,1.9925,6300.0],["1991-01-17",1.9598,1.9598,1.9271,1.9598,6000.0],["1991-01-18",1.9598,1.9761,1.9598,1.9761,3000.0],["1991-01-21",1.9761,1.9925,1.9598,1.9925,3000.0],["1991-01-22",1.9925,2.0251,1.9598,2.0251,4800.0],["1991-01-23",2.0414,2.1068,2.0414,2.1068,5700.0],["1991-01-24",2.1394,2.1394,2.1394,2.1394,1500.0],["1991-01-25",2.1558,2.2048,2.1558,2.2048,8100.0],["1991-01-28",2.2048,2.2048,2.1068,2.1558,22200.0],["1991-01-29",2.1558,2.1558,2.0251,2.0904,242700.0],["1991-01-30",2.0904,2.1231,2.0904,2.1231,8100.0],["1991-01-31",2.1231,2.1231,2.1068,2.1068,11400.0],["1991-02-01",2.0904,2.0904,2.0904,2.0904,2700.0],["1991-02-04",2.1068,2.2211,2.1068,2.2211,29700.0],["1991-02-05",2.2211,2.2374,2.2048,2.2374,40200.0],["1991-02-06",2.2374,2.3191,2.2211,2.3191,17100.0],["1991-02-07",2.3354,2.4824,2.3354,2.4824,16500.0],["1991-02-08",2.4824,2.4824,2.4497,2.4497,6600.0],["1991-02-11",2.4497,2.4661,2.4497,2.4661,8100.0],["1991-02-12",2.4661,2.4661,2.4171,2.4497,12900.0],["1991-02-13",2.4334,2.4334,2.4171,2.4171,3000.0],["1991-02-14",2.4171,2.4987,2.4171,2.4497,45000.0],["1991-02-15",2.4497,2.4987,2.4497,2.4987,14100.0],["1991-02-19",2.4987,2.5151,2.4497,2.4824,4800.0],["1991-02-20",2.4824,2.4987,2.4661,2.4661,1200.0],["1991-02-21",2.4661,2.4661,2.4661,2.4661,0.0],["1991-02-22",2.4661,2.4661,2.4334,2.4661,6000.0],["1991-02-25",2.4824,2.5804,2.4824,2.5804,24300.0],["1991-02-26",2.5804,2.6294,2.5804,2.6294,42300.0],["1991-02-27",2.6294,2.7274,2.6294,2.7274,32700.0],["1991-02-28",2.7274,2.7274,2.6947,2.711,6000.0],["1991-03-01",2.711,2.711,2.6131,2.6784,31800.0],["1991-03-04",2.6784,2.6784,2.6131,2.6784,12900.0],["1991-03-05",2.6784,2.6947,2.662,2.6947,2700.0],["1991-03-06",2.6947,2.6947,2.6457,2.6947,2100.0],["1991-03-07",2.6947,2.7274,2.6947,2.711,8700.0],["1991-03-08",2.711,2.7274,2.662,2.6784,6000.0],["1991-03-11",2.6784,2.711,2.6294,2.662,7800.0],["1991-03-12",2.662,2.6784,2.662,2.662,900.0],["1991-03-13",2.662,2.6784,2.6131,2.6457,8400.0],["1991-03-14",2.6457,2.6784,2.6294,2.6457,3300.0],["1991-03-15",2.662,2.6784,2.662,2.662,2400.0],["1991-03-18",2.662,2.6947,2.6457,2.662,4200.0],["1991-03-19",2.662,2.711,2.6457,2.6947,19200.0],["1991-03-20",2.6947,2.711,2.662,2.6947,2700.0],["1991-03-21",2.6784,2.6784,2.662,2.6784,1200.0],["1991-03-22",2.662,2.662,2.6131,2.662,6900.0],["1991-03-25",2.662,2.662,2.6131,2.6457,7500.0],["1991-03-26",2.6457,2.6457,2.6131,2.6457,2100.0],["1991-03-27",2.6457,2.662,2.5967,2.6131,3900.0],["1991-03-28",2.6131,2.6294,2.5477,2.6294,15600.0],["1991-04-01",2.6294,2.6457,2.5804,2.5804,2700.0],["1991-04-02",2.5804,2.6294,2.5477,2.5967,12900.0],["1991-04-03",2.5967,2.6131,2.5967,2.6131,3600.0],["1991-04-04",2.5804,2.5804,2.5804,2.5804,3600.0],["1991-04-05",2.5967,2.5967,2.5967,2.5967,1800.0],["1991-04-08",2.5804,2.5804,2.5477,2.5477,3300.0],["1991-04-09",2.5641,2.5967,2.5641,2.5804,3900.0],["1991-04-10",2.5804,2.5967,2.5314,2.5804,7200.0],["1991-04-11",2.5804,2.5967,2.5314,2.5641,6600.0],["1991-04-12",2.5641,2.5804,2.4824,2.5151,8100.0],["1991-04-15",2.5295,2.5295,2.4967,2.5295,16500.0],["1991-04-16",2.5295,2.6116,2.4967,2.6116,33600.0],["1991-04-17",2.5952,2.5952,2.5295,2.5459,24900.0],["1991-04-18",2.5459,2.5459,2.4474,2.4474,4800.0],["1991-04-19",2.4638,2.4638,2.4638,2.4638,3000.0],["1991-04-22",2.4638,2.4638,2.431,2.431,2100.0],["1991-04-23",2.431,2.4967,2.3981,2.4967,31200.0],["1991-04-24",2.4967,2.4967,2.4474,2.4967,12900.0],["1991-04-25",2.4967,2.5624,2.4967,2.5624,7800.0],["1991-04-26",2.5788,2.5952,2.5788,2.5952,1800.0],["1991-04-29",2.5624,2.5624,2.5459,2.5624,1800.0],["1991-04-30",2.5624,2.5952,2.5295,2.5952,7200.0],["1991-05-01",2.5952,2.5952,2.5295,2.5788,20700.0],["1991-05-02",2.5788,2.6116,2.5295,2.6116,15000.0],["1991-05-03",2.5952,2.5952,2.5295,2.5788,16200.0],["1991-05-06",2.5788,2.5952,2.5459,2.5624,3300.0],["1991-05-07",2.5624,2.5624,2.5295,2.5295,4500.0],["1991-05-08",2.5459,2.5459,2.5459,2.5459,1800.0],["1991-05-09",2.5295,2.5295,2.4802,2.5131,13800.0],["1991-05-10",2.5131,2.5131,2.5131,2.5131,0.0],["1991-05-13",2.5131,2.5295,2.4967,2.4967,1200.0],["1991-05-14",2.4802,2.4802,2.431,2.4638,9600.0],["1991-05-15",2.4802,2.4967,2.4802,2.4967,1200.0],["1991-05-16",2.5131,2.5459,2.5131,2.5295,3000.0],["1991-05-17",2.5295,2.5952,2.5131,2.5952,5400.0],["1991-05-20",2.5624,2.5624,2.5624,2.5624,600.0],["1991-05-21",2.5624,2.5788,2.5624,2.5788,3900.0],["1991-05-22",2.5788,2.5788,2.5788,2.5788,0.0],["1991-05-23",2.5788,2.6116,2.5788,2.6116,6900.0],["1991-05-24",2.6116,2.6116,2.5624,2.6116,25500.0],["1991-05-28",2.6116,2.6116,2.5952,2.6116,5400.0],["1991-05-29",2.6116,2.6116,2.6116,2.6116,0.0],["1991-05-30",2.6116,2.6116,2.6116,2.6116,0.0],["1991-05-31",2.5952,2.5952,2.5788,2.5952,4200.0],["1991-06-03",2.5952,2.5952,2.5624,2.5788,22500.0],["1991-06-04",2.5788,2.5788,2.5788,2.5788,6000.0],["1991-06-05",2.5952,2.5952,2.5952,2.5952,600.0],["1991-06-06",2.5952,2.5952,2.5459,2.5952,6600.0],["1991-06-07",2.5952,2.6116,2.5788,2.6116,5400.0],["1991-06-10",2.6116,2.6281,2.5788,2.6116,19800.0],["1991-06-11",2.5788,2.5788,2.5295,2.5624,5700.0],["1991-06-12",2.5295,2.5295,2.4967,2.5295,4800.0],["1991-06-13",2.5295,2.5624,2.5295,2.5624,2400.0],["1991-06-14",2.5624,2.5788,2.5459,2.5788,1200.0],["1991-06-17",2.5788,2.6116,2.5788,2.6116,12300.0],["1991-06-18",2.6116,2.6773,2.6116,2.6609,26700.0],["1991-06-19",2.6609,2.6773,2.6609,2.6609,3900.0],["1991-06-20",2.6609,2.6938,2.6609,2.6609,1800.0],["1991-06-21",2.6609,2.7266,2.6609,2.6773,11700.0],["1991-06-24",2.6938,2.6938,2.6938,2.6938,3900.0],["1991-06-25",2.6609,2.6609,2.5295,2.5788,15900.0],["1991-06-26",2.5952,2.6281,2.5952,2.6281,2700.0],["1991-06-27",2.6281,2.6445,2.5952,2.6445,3000.0],["1991-06-28",2.6445,2.6609,2.6116,2.6609,1800.0],["1991-07-01",2.6609,2.6938,2.5952,2.6445,14100.0],["1991-07-02",2.6445,2.6773,2.5624,2.5624,22200.0],["1991-07-03",2.5624,2.5788,2.4967,2.5624,9900.0],["1991-07-05",2.5788,2.6116,2.5788,2.6116,4800.0],["1991-07-08",2.6116,2.6116,2.6116,2.6116,1800.0],["1991-07-09",2.6116,2.6116,2.5788,2.5952,4200.0],["1991-07-10",2.5952,2.6116,2.5788,2.6116,2700.0],["1991-07-11",2.6116,2.6116,2.6116,2.6116,600.0],["1991-07-12",2.6116,2.6116,2.5624,2.6116,16200.0],["1991-07-15",2.6275,2.6275,2.5779,2.5779,11400.0],["1991-07-16",2.5779,2.611,2.5779,2.611,6900.0],["1991-07-17",2.611,2.611,2.611,2.611,2100.0],["1991-07-18",2.611,2.6275,2.611,2.6275,5700.0],["1991-07-19",2.6275,2.644,2.611,2.611,3300.0],["1991-07-22",2.6275,2.644,2.6275,2.644,900.0],["1991-07-23",2.644,2.644,2.644,2.644,2700.0],["1991-07-24",2.6275,2.6275,2.5779,2.6275,7500.0],["1991-07-25",2.6275,2.6275,2.611,2.6275,4200.0],["1991-07-26",2.6275,2.6275,2.6275,2.6275,600.0],["1991-07-29",2.6275,2.6275,2.5779,2.611,2700.0],["1991-07-30",2.6275,2.6275,2.6275,2.6275,2100.0],["1991-07-31",2.6275,2.6275,2.5945,2.6275,2400.0],["1991-08-01",2.6275,2.644,2.6275,2.644,5700.0],["1991-08-02",2.644,2.644,2.644,2.644,0.0],["1991-08-05",2.644,2.644,2.611,2.611,2400.0],["1991-08-06",2.611,2.6275,2.5945,2.5945,2100.0],["1991-08-07",2.6275,2.6275,2.6275,2.6275,1200.0],["1991-08-08",2.6275,2.6275,2.5118,2.5614,20100.0],["1991-08-09",2.5614,2.5779,2.5449,2.5779,3300.0],["1991-08-12",2.5779,2.6275,2.5449,2.6275,9300.0],["1991-08-13",2.6275,2.644,2.6275,2.644,1800.0],["1991-08-14",2.644,2.644,2.5779,2.611,309300.0],["1991-08-15",2.611,2.6275,2.5945,2.6275,1800.0],["1991-08-16",2.6275,2.6275,2.5779,2.5945,16500.0],["1991-08-19",2.5945,2.5945,2.4788,2.5945,28500.0],["1991-08-20",2.5945,2.5945,2.5449,2.5449,7800.0],["1991-08-21",2.5449,2.5779,2.5118,2.5284,8700.0],["1991-08-22",2.5449,2.5614,2.5449,2.5614,5100.0],["1991-08-23",2.5449,2.5449,2.4953,2.5449,171900.0],["1991-08-26",2.5449,2.5614,2.5118,2.5284,4500.0],["1991-08-27",2.5284,2.5284,2.5118,2.5284,1800.0],["1991-08-28",2.5284,2.5449,2.4623,2.5118,8400.0],["1991-08-29",2.5118,2.5118,2.5118,2.5118,0.0],["1991-08-30",2.5118,2.5284,2.4788,2.4788,5700.0],["1991-09-03",2.4788,2.5118,2.4788,2.4953,4500.0],["1991-09-04",2.5118,2.5118,2.5118,2.5118,900.0],["1991-09-05",2.4953,2.4953,2.4292,2.4457,29700.0],["1991-09-06",2.4623,2.4788,2.4623,2.4788,2400.0],["1991-09-09",2.4457,2.4457,2.4457,2.4457,900.0],["1991-09-10",2.4457,2.4457,2.4457,2.4457,0.0],["1991-09-11",2.4457,2.4457,2.4292,2.4457,1200.0],["1991-09-12",2.4457,2.4457,2.4127,2.4127,10800.0],["1991-09-13",2.4292,2.4292,2.4292,2.4292,300.0],["1991-09-16",2.4292,2.4788,2.4292,2.4788,5700.0],["1991-09-17",2.4788,2.4953,2.4457,2.4788,3900.0],["1991-09-18",2.4127,2.4127,2.4127,2.4127,33900.0],["1991-09-19",2.4127,2.4788,2.3466,2.4788,16500.0],["1991-09-20",2.4788,2.5284,2.4788,2.5284,2400.0],["1991-09-23",2.5284,2.5614,2.4953,2.5614,3600.0],["1991-09-24",2.5449,2.5449,2.5118,2.5449,3900.0],["1991-09-25",2.5449,2.5449,2.4953,2.5284,3300.0],["1991-09-26",2.5284,2.5614,2.4953,2.5449,3000.0],["1991-09-27",2.5779,2.5779,2.5779,2.5779,2100.0],["1991-09-30",2.5779,2.5779,2.5449,2.5779,8700.0],["1991-10-01",2.5779,2.5779,2.5118,2.5449,9900.0],["1991-10-02",2.5449,2.5614,2.5118,2.5118,3000.0],["1991-10-03",2.5118,2.5614,2.5118,2.5614,2700.0],["1991-10-04",2.5449,2.5449,2.5118,2.5284,3600.0],["1991-10-07",2.5284,2.5779,2.4788,2.5779,21600.0],["1991-10-08",2.5779,2.7597,2.5779,2.7432,53400.0],["1991-10-09",2.7432,2.7762,2.7101,2.7762,6900.0],["1991-10-10",2.7762,2.7928,2.7432,2.7597,4800.0],["1991-10-11",2.7757,2.9086,2.7757,2.9086,31500.0],["1991-10-14",2.9086,2.9917,2.8089,2.9917,29700.0],["1991-10-15",2.9917,3.0084,2.9086,2.9751,18900.0],["1991-10-16",2.9751,2.9751,2.7923,2.9585,24000.0],["1991-10-17",2.9585,2.9585,2.8754,2.8754,9600.0],["1991-10-18",2.8754,2.892,2.759,2.8089,26400.0],["1991-10-21",2.8089,2.8422,2.6926,2.7757,12900.0],["1991-10-22",2.7757,2.7923,2.759,2.7757,5400.0],["1991-10-23",2.7424,2.7424,2.6926,2.6926,6600.0],["1991-10-24",2.6926,2.6926,2.5928,2.5928,5100.0],["1991-10-25",2.5928,2.5928,2.543,2.5928,23400.0],["1991-10-28",2.5928,2.5928,2.5928,2.5928,1500.0],["1991-10-29",2.5928,2.6095,2.5762,2.5762,5700.0],["1991-10-30",2.5762,2.5762,2.543,2.543,16500.0],["1991-10-31",2.543,2.6427,2.5097,2.6427,12000.0],["1991-11-01",2.6427,2.6427,2.5928,2.6427,5400.0],["1991-11-04",2.6593,2.6593,2.6593,2.6593,600.0],["1991-11-05",2.6593,2.6759,2.6261,2.6759,3300.0],["1991-11-06",2.6759,2.6926,2.6427,2.6926,5100.0],["1991-11-07",2.6926,2.7092,2.6759,2.7092,1500.0],["1991-11-08",2.7258,2.759,2.7258,2.759,10200.0],["1991-11-11",2.7757,2.7757,2.7424,2.759,2100.0],["1991-11-12",2.759,2.759,2.7258,2.759,3600.0],["1991-11-13",2.759,2.759,2.759,2.759,300.0],["1991-11-14",2.759,2.759,2.7424,2.7424,6600.0],["1991-11-15",2.7092,2.7424,2.6427,2.6593,12600.0],["1991-11-18",2.543,2.6261,2.5264,2.5596,24600.0],["1991-11-19",2.5762,2.6261,2.5264,2.6261,5100.0],["1991-11-20",2.6427,2.6427,2.5928,2.6427,5400.0],["1991-11-21",2.6593,2.6593,2.6261,2.6427,4200.0],["1991-11-22",2.6593,2.6593,2.6593,2.6593,600.0],["1991-11-25",2.6759,2.6759,2.6261,2.6593,8700.0],["1991-11-26",2.6759,2.6759,2.6261,2.6261,4200.0],["1991-11-27",2.6427,2.6759,2.6427,2.6759,2400.0],["1991-11-29",2.6926,2.6926,2.6593,2.6759,1500.0],["1991-12-02",2.6926,2.6926,2.6427,2.6759,4800.0],["1991-12-03",2.6427,2.6593,2.6427,2.6593,2100.0],["1991-12-04",2.6759,2.6926,2.6427,2.6593,8400.0],["1991-12-05",2.6427,2.6427,2.5928,2.6095,5700.0],["1991-12-06",2.6261,2.6261,2.5264,2.5762,11400.0],["1991-12-09",2.543,2.5596,2.4931,2.5264,5400.0],["1991-12-10",2.4931,2.5264,2.4765,2.5097,6300.0],["1991-12-11",2.4765,2.4765,2.4266,2.4765,7200.0],["1991-12-12",2.4931,2.4931,2.4931,2.4931,600.0],["1991-12-13",2.5097,2.5097,2.4765,2.5097,3000.0],["1991-12-16",2.543,2.5596,2.5097,2.5596,2400.0],["1991-12-17",2.5097,2.5596,2.5097,2.5596,6600.0],["1991-12-18",2.5762,2.5762,2.543,2.5762,2100.0],["1991-12-19",2.543,2.5762,2.543,2.5762,3000.0],["1991-12-20",2.5762,2.5762,2.5762,2.5762,5100.0],["1991-12-23",2.543,2.543,2.543,2.543,1200.0],["1991-12-24",2.543,2.543,2.543,2.543,0.0],["1991-12-26",2.5596,2.5762,2.5596,2.5762,2100.0],["1991-12-27",2.5762,2.5762,2.5762,2.5762,1500.0],["1991-12-30",2.543,2.5762,2.5264,2.5596,3000.0],["1991-12-31",2.5762,2.6427,2.5762,2.6427,9900.0],["1992-01-02",2.6593,2.6593,2.6095,2.6427,4500.0],["1992-01-03",2.6593,2.7258,2.6261,2.7258,12900.0],["1992-01-06",2.7424,2.7424,2.6261,2.6593,12000.0],["1992-01-07",2.6759,2.6759,2.6261,2.6593,5400.0],["1992-01-08",2.6261,2.6593,2.5762,2.6261,8700.0],["1992-01-09",2.6427,2.6759,2.6427,2.6759,2700.0],["1992-01-10",2.6593,2.6759,2.6095,2.6427,4500.0],["1992-01-13",2.6588,2.6588,2.6588,2.6588,6300.0],["1992-01-14",2.6588,2.6588,2.6086,2.642,7200.0],["1992-01-15",2.6086,2.6253,2.5584,2.6253,7500.0],["1992-01-16",2.5919,2.6253,2.5919,2.6253,7800.0],["1992-01-17",2.5919,2.6253,2.5751,2.5919,4200.0],["1992-01-20",2.5919,2.5919,2.5919,2.5919,0.0],["1992-01-21",2.6086,2.6588,2.5584,2.6086,39300.0],["1992-01-22",2.6086,2.6086,2.6086,2.6086,0.0],["1992-01-23",2.5584,2.6086,2.5584,2.6086,17700.0],["1992-01-24",2.5751,2.5919,2.525,2.5584,9300.0],["1992-01-27",2.5919,2.6086,2.5919,2.6086,1200.0],["1992-01-28",2.6253,2.642,2.5751,2.5919,9000.0],["1992-01-29",2.6086,2.6086,2.5751,2.5751,5100.0],["1992-01-30",2.5417,2.5919,2.5417,2.5919,8100.0],["1992-01-31",2.5919,2.6086,2.5584,2.5751,2700.0],["1992-02-03",2.5919,2.5919,2.5584,2.5584,6000.0],["1992-02-04",2.5417,2.5584,2.5417,2.5584,6000.0],["1992-02-05",2.5751,2.5919,2.5417,2.5584,7200.0],["1992-02-06",2.525,2.5584,2.525,2.5584,1200.0],["1992-02-07",2.5919,2.6588,2.5919,2.6588,28800.0],["1992-02-10",2.6588,2.7089,2.6588,2.6755,37800.0],["1992-02-11",2.7424,2.7424,2.7256,2.7256,87300.0],["1992-02-12",2.6922,2.7089,2.6755,2.6922,19800.0],["1992-02-13",2.642,2.6755,2.6253,2.642,87300.0],["1992-02-14",2.6253,2.6253,2.6086,2.6253,4800.0],["1992-02-18",2.5919,2.6253,2.5751,2.5919,9300.0],["1992-02-19",2.5919,2.5919,2.5584,2.5919,12600.0],["1992-02-20",2.5919,2.6253,2.5919,2.6253,6900.0],["1992-02-21",2.642,2.642,2.5417,2.5919,14100.0],["1992-02-24",2.6086,2.6253,2.6086,2.6253,5700.0],["1992-02-25",2.6253,2.6253,2.5919,2.5919,4200.0],["1992-02-26",2.5751,2.6086,2.5751,2.6086,1800.0],["1992-02-27",2.5919,2.6086,2.5919,2.6086,7200.0],["1992-02-28",2.5751,2.5919,2.5417,2.5751,16200.0],["1992-03-02",2.5751,2.6253,2.5751,2.6086,114000.0],["1992-03-03",2.6253,2.7256,2.6253,2.6922,52800.0],["1992-03-04",2.7089,2.7256,2.6922,2.7256,2100.0],["1992-03-05",2.6922,2.7424,2.6922,2.7256,15300.0],["1992-03-06",2.7424,2.7424,2.6588,2.6755,7200.0],["1992-03-09",2.642,2.7089,2.642,2.7089,3300.0],["1992-03-10",2.6755,2.6755,2.6086,2.6086,29700.0],["1992-03-11",2.6253,2.6253,2.6086,2.6253,16200.0],["1992-03-12",2.5919,2.6253,2.5919,2.6253,9900.0],["1992-03-13",2.5919,2.6086,2.5751,2.5919,17100.0],["1992-03-16",2.5751,2.6253,2.5751,2.6253,30300.0],["1992-03-17",2.5919,2.6253,2.5919,2.6253,6600.0],["1992-03-18",2.5919,2.6253,2.5919,2.6253,7200.0],["1992-03-19",2.6086,2.6086,2.5751,2.6086,19500.0],["1992-03-20",2.642,2.642,2.5417,2.5919,39900.0],["1992-03-23",2.5751,2.5751,2.5751,2.5751,1200.0],["1992-03-24",2.5584,2.5919,2.5584,2.5919,5100.0],["1992-03-25",2.5584,2.5919,2.5417,2.5919,30000.0],["1992-03-26",2.5751,2.5751,2.5417,2.5751,17400.0],["1992-03-27",2.5417,2.5751,2.5417,2.5751,11700.0],["1992-03-30",2.5751,2.5751,2.5417,2.5751,13200.0],["1992-03-31",2.5751,2.5751,2.5417,2.5751,18000.0],["1992-04-01",2.5417,2.5417,2.525,2.525,82200.0],["1992-04-02",2.525,2.5584,2.525,2.5584,26400.0],["1992-04-03",2.525,2.5417,2.525,2.5417,9900.0],["1992-04-06",2.525,2.5584,2.525,2.5584,42600.0],["1992-04-07",2.5417,2.5751,2.525,2.525,5700.0],["1992-04-08",2.5083,2.5417,2.4748,2.5083,31500.0],["1992-04-09",2.5417,2.5751,2.5417,2.5751,3000.0],["1992-04-10",2.6081,2.6586,2.5745,2.6586,29400.0],["1992-04-13",2.6586,2.6923,2.6418,2.6586,21900.0],["1992-04-14",2.625,2.8269,2.625,2.7596,71100.0],["1992-04-15",2.7427,2.7764,2.6923,2.7764,127500.0],["1992-04-16",2.7764,2.7764,2.7091,2.7596,26700.0],["1992-04-20",2.7764,2.7764,2.7259,2.7596,14100.0],["1992-04-21",2.7596,2.7596,2.6923,2.7259,30900.0],["1992-04-22",2.7259,2.7259,2.7259,2.7259,4200.0],["1992-04-23",2.7091,2.7259,2.6923,2.7259,15900.0],["1992-04-24",2.7427,2.7427,2.7091,2.7091,9300.0],["1992-04-27",2.6586,2.7764,2.6418,2.7764,27900.0],["1992-04-28",2.7932,2.8437,2.7932,2.8437,23400.0],["1992-04-29",2.81,2.81,2.7764,2.7932,9000.0],["1992-04-30",2.81,2.8269,2.7596,2.81,30000.0],["1992-05-01",2.8437,2.8437,2.7932,2.81,6300.0],["1992-05-04",2.8269,2.8437,2.8269,2.8437,21600.0],["1992-05-05",2.8437,2.8437,2.7932,2.7932,5700.0],["1992-05-06",2.7764,2.81,2.7764,2.81,1500.0],["1992-05-07",2.8269,2.8942,2.8269,2.8942,43500.0],["1992-05-08",2.8774,2.9278,2.8774,2.911,32400.0],["1992-05-11",2.911,2.911,2.8605,2.8605,7200.0],["1992-05-12",2.8269,2.8942,2.8269,2.8942,84900.0],["1992-05-13",2.911,2.9447,2.8942,2.9447,50700.0],["1992-05-14",2.9447,2.9615,2.9447,2.9615,3600.0],["1992-05-15",2.911,2.9278,2.8605,2.8605,9900.0],["1992-05-18",2.8942,2.9447,2.8942,2.911,9000.0],["1992-05-19",2.911,2.9447,2.8942,2.9278,8700.0],["1992-05-20",2.8942,2.911,2.8942,2.8942,5100.0],["1992-05-21",2.8774,2.8774,2.8437,2.8437,46200.0],["1992-05-22",2.8269,2.8437,2.8269,2.8437,600.0],["1992-05-26",2.81,2.81,2.7764,2.81,4500.0],["1992-05-27",2.7764,2.8437,2.7596,2.8437,4800.0],["1992-05-28",2.81,2.81,2.7596,2.7932,5100.0],["1992-05-29",2.7932,2.8437,2.7596,2.8269,15600.0],["1992-06-01",2.8269,2.8605,2.7932,2.8269,17100.0],["1992-06-02",2.8605,2.8605,2.8605,2.8605,600.0],["1992-06-03",2.8605,2.8942,2.8269,2.8605,15600.0],["1992-06-04",2.8269,2.8269,2.7764,2.8269,6600.0],["1992-06-05",2.8605,2.8774,2.8605,2.8605,6600.0],["1992-06-08",2.8269,2.9278,2.81,2.9278,8400.0],["1992-06-09",2.9615,2.9615,2.8605,2.8942,71700.0],["1992-06-10",2.8605,2.8774,2.8605,2.8774,1200.0],["1992-06-11",2.8437,2.8437,2.8437,2.8437,600.0],["1992-06-12",2.8774,2.8774,2.8605,2.8605,3000.0],["1992-06-15",2.8269,2.8269,2.7932,2.8269,3900.0],["1992-06-16",2.8269,2.8269,2.8269,2.8269,0.0],["1992-06-17",2.8437,2.8437,2.7596,2.7596,33000.0],["1992-06-18",2.7932,2.7932,2.7932,2.7932,900.0],["1992-06-19",2.81,2.81,2.7764,2.7764,8400.0],["1992-06-22",2.7596,2.8269,2.7596,2.8269,4500.0],["1992-06-23",2.7932,2.911,2.7932,2.911,29700.0],["1992-06-24",2.8942,2.8942,2.8942,2.8942,600.0],["1992-06-25",2.9278,2.9278,2.8269,2.8774,25500.0],["1992-06-26",2.8605,2.8774,2.8269,2.8774,5400.0],["1992-06-29",2.8942,2.9278,2.8942,2.911,10500.0],["1992-06-30",2.9278,2.9951,2.9278,2.9951,44700.0],["1992-07-01",2.9615,2.9615,2.9615,2.9615,600.0],["1992-07-02",2.9615,2.9615,2.911,2.9447,7800.0],["1992-07-06",2.9447,2.9447,2.8269,2.8942,25500.0],["1992-07-07",2.8942,2.8942,2.8942,2.8942,600.0],["1992-07-08",2.8942,2.8942,2.8774,2.8774,6900.0],["1992-07-09",2.8774,2.9278,2.8774,2.9278,15000.0],["1992-07-10",2.9447,2.9783,2.9278,2.9278,32100.0],["1992-07-13",2.9454,2.9624,2.9454,2.9624,3000.0],["1992-07-14",2.9793,2.9962,2.9454,2.9962,15000.0],["1992-07-15",2.9793,3.0131,2.9454,2.9793,38100.0],["1992-07-16",2.9793,3.0131,2.9793,2.9793,10500.0],["1992-07-17",2.9793,2.9793,2.9285,2.9793,29100.0],["1992-07-20",2.9454,2.9793,2.9285,2.9793,2700.0],["1992-07-21",2.9793,2.9793,2.9793,2.9793,6300.0],["1992-07-22",2.9962,3.0131,2.9454,2.9454,11400.0],["1992-07-23",2.9454,2.9454,2.8947,2.9454,5700.0],["1992-07-24",2.9454,2.9454,2.9454,2.9454,0.0],["1992-07-27",2.9116,2.9454,2.9116,2.9285,25800.0],["1992-07-28",2.8608,2.8608,2.7762,2.7931,56400.0],["1992-07-29",2.7931,2.7931,2.7931,2.7931,6600.0],["1992-07-30",2.7592,2.7762,2.7592,2.7762,22800.0],["1992-07-31",2.7592,2.7762,2.7592,2.7592,27000.0],["1992-08-03",2.7762,2.7762,2.7762,2.7762,3600.0],["1992-08-04",2.7762,2.7762,2.7592,2.7592,27300.0],["1992-08-05",2.7592,2.7931,2.7592,2.7762,33000.0],["1992-08-06",2.7423,2.7423,2.7254,2.7254,16500.0],["1992-08-07",2.6915,2.7084,2.6746,2.7084,10500.0],["1992-08-10",2.6915,2.6915,2.6746,2.6915,9000.0],["1992-08-11",2.6915,2.6915,2.6577,2.6915,51900.0],["1992-08-12",2.6577,2.6915,2.6577,2.6915,12600.0],["1992-08-13",2.6577,2.6577,2.6577,2.6577,4800.0],["1992-08-14",2.6577,2.6577,2.6577,2.6577,0.0],["1992-08-17",2.6746,2.6746,2.6069,2.6407,23400.0],["1992-08-18",2.6407,2.6407,2.5222,2.59,15600.0],["1992-08-19",2.6069,2.6407,2.6069,2.6407,17100.0],["1992-08-20",2.6577,2.6577,2.6577,2.6577,6600.0],["1992-08-21",2.6746,2.6915,2.6746,2.6915,3000.0],["1992-08-24",2.6577,2.6577,2.59,2.6238,5400.0],["1992-08-25",2.5561,2.573,2.5561,2.5561,15900.0],["1992-08-26",2.5476,2.573,2.4884,2.5053,25500.0],["1992-08-27",2.5053,2.5053,2.4715,2.4715,23100.0],["1992-08-28",2.5053,2.5053,2.5053,2.5053,38100.0],["1992-08-31",2.5222,2.5222,2.5053,2.5053,1500.0],["1992-09-01",2.5053,2.573,2.5053,2.573,68400.0],["1992-09-02",2.573,2.59,2.573,2.59,29400.0],["1992-09-03",2.573,2.6069,2.573,2.6069,11400.0],["1992-09-04",2.6069,2.6069,2.6069,2.6069,1500.0],["1992-09-08",2.6069,2.6069,2.573,2.573,23700.0],["1992-09-09",2.573,2.6069,2.573,2.6069,3600.0],["1992-09-10",2.573,2.6238,2.573,2.6069,27900.0],["1992-09-11",2.6238,2.6238,2.6238,2.6238,6300.0],["1992-09-14",2.6577,2.6577,2.6577,2.6577,900.0],["1992-09-15",2.6577,2.6915,2.6577,2.6915,23400.0],["1992-09-16",2.6915,2.6915,2.6915,2.6915,600.0],["1992-09-17",2.6577,2.6577,2.6407,2.6407,1800.0],["1992-09-18",2.6746,2.6915,2.6577,2.6915,35100.0],["1992-09-21",2.6915,2.6915,2.6577,2.6577,1200.0],["1992-09-22",2.6746,2.6746,2.6577,2.6577,5400.0],["1992-09-23",2.6746,2.6915,2.6577,2.6577,29700.0],["1992-09-24",2.6746,2.6746,2.6746,2.6746,2700.0],["1992-09-25",2.7084,2.7084,2.7084,2.7084,22500.0],["1992-09-28",2.7084,2.7084,2.7084,2.7084,0.0],["1992-09-29",2.7084,2.8269,2.7084,2.81,25200.0],["1992-09-30",2.8269,2.9454,2.8269,2.9454,31800.0],["1992-10-01",2.8947,2.9116,2.8947,2.8947,2100.0],["1992-10-02",2.8608,2.8947,2.8439,2.8947,3600.0],["1992-10-05",2.8608,2.8777,2.7931,2.8608,11700.0],["1992-10-06",2.8777,2.8777,2.7762,2.7762,202500.0],["1992-10-07",2.7762,2.7762,2.7254,2.7254,21300.0],["1992-10-08",2.6915,2.7254,2.6407,2.6746,32400.0],["1992-10-09",2.6923,2.6923,2.6753,2.6753,3300.0],["1992-10-12",2.6753,2.6753,2.6582,2.6582,3000.0],["1992-10-13",2.7264,2.7264,2.7264,2.7264,120300.0],["1992-10-14",2.7094,2.7264,2.6923,2.7264,19200.0],["1992-10-15",2.6923,2.7605,2.6923,2.7605,7500.0],["1992-10-16",2.7264,2.7434,2.7094,2.7434,1800.0],["1992-10-19",2.7434,2.7434,2.7434,2.7434,0.0],["1992-10-20",2.7605,2.7775,2.7605,2.7605,3600.0],["1992-10-21",2.7605,2.7946,2.7605,2.7946,900.0],["1992-10-22",2.8116,2.8116,2.8116,2.8116,600.0],["1992-10-23",2.8457,2.8457,2.8116,2.8116,27900.0],["1992-10-26",2.7946,2.8286,2.7946,2.8286,4500.0],["1992-10-27",2.8286,2.8286,2.8286,2.8286,0.0],["1992-10-28",2.8116,2.8116,2.8116,2.8116,3300.0],["1992-10-29",2.8116,2.8116,2.7946,2.7946,4500.0],["1992-10-30",2.7946,2.7946,2.7605,2.7605,10500.0],["1992-11-02",2.7264,2.7264,2.7264,2.7264,1200.0],["1992-11-03",2.7264,2.7775,2.7264,2.7605,68100.0],["1992-11-04",2.7264,2.7434,2.7264,2.7434,18000.0],["1992-11-05",2.7434,2.7946,2.7434,2.7946,8400.0],["1992-11-06",2.7775,2.7775,2.7605,2.7605,2400.0],["1992-11-09",2.7605,2.7605,2.7605,2.7605,1200.0],["1992-11-10",2.7605,2.8457,2.7605,2.8457,6600.0],["1992-11-11",2.8286,2.8457,2.8116,2.8457,6600.0],["1992-11-12",2.8457,2.8968,2.8457,2.8968,12600.0],["1992-11-13",2.9138,2.982,2.9138,2.982,12000.0],["1992-11-16",2.965,2.982,2.9479,2.9479,15900.0],["1992-11-17",2.982,2.982,2.9309,2.9309,3300.0],["1992-11-18",2.965,2.965,2.965,2.965,3000.0],["1992-11-19",2.9479,2.965,2.9309,2.9479,19800.0],["1992-11-20",2.965,2.982,2.965,2.982,16200.0],["1992-11-23",2.9479,2.982,2.9309,2.982,10200.0],["1992-11-24",2.9479,2.9479,2.9479,2.9479,6300.0],["1992-11-25",2.9309,2.9309,2.9309,2.9309,6000.0],["1992-11-27",2.9309,2.9309,2.9309,2.9309,0.0],["1992-11-30",2.965,2.982,2.965,2.982,18000.0],["1992-12-01",2.965,2.982,2.965,2.982,3300.0],["1992-12-02",2.982,2.999,2.982,2.999,10500.0],["1992-12-03",2.982,3.0161,2.982,3.0161,12000.0],["1992-12-04",2.982,2.982,2.982,2.982,300.0],["1992-12-07",2.999,3.0502,2.999,3.0331,10500.0],["1992-12-08",2.999,3.1354,2.999,3.1013,34800.0],["1992-12-09",3.0842,3.2035,3.0842,3.2035,11700.0],["1992-12-10",3.1694,3.2035,3.1694,3.1694,18900.0],["1992-12-11",3.1865,3.1865,3.1694,3.1865,4200.0],["1992-12-14",3.1524,3.1865,3.1354,3.1354,6900.0],["1992-12-15",3.1524,3.1524,3.1354,3.1354,9000.0],["1992-12-16",3.1354,3.1354,3.1354,3.1354,6900.0],["1992-12-17",3.1694,3.1865,3.1694,3.1865,7800.0],["1992-12-18",3.2035,3.2035,3.2035,3.2035,1200.0],["1992-12-21",3.2206,3.2206,3.2035,3.2035,51000.0],["1992-12-22",3.2206,3.2206,3.1865,3.1865,7500.0],["1992-12-23",3.2035,3.2376,3.2035,3.2206,6600.0],["1992-12-24",3.2206,3.2206,3.2206,3.2206,0.0],["1992-12-28",3.2035,3.2035,3.1694,3.1694,4200.0],["1992-12-29",3.1694,3.1694,3.1694,3.1694,0.0],["1992-12-30",3.1865,3.1865,3.1524,3.1865,2400.0],["1992-12-31",3.1865,3.2206,3.1865,3.2206,3900.0],["1993-01-04",3.1865,3.1865,3.1694,3.1865,9600.0],["1993-01-05",3.1865,3.2035,3.1865,3.1865,13800.0],["1993-01-06",3.2035,3.2546,3.2035,3.2035,45000.0],["1993-01-07",3.2035,3.2206,3.2035,3.2206,31200.0],["1993-01-08",3.2376,3.2376,3.2035,3.2376,8700.0],["1993-01-11",3.2211,3.2211,3.204,3.204,133500.0],["1993-01-12",3.1697,3.1697,3.1697,3.1697,6000.0],["1993-01-13",3.1526,3.1526,3.1183,3.1183,7500.0],["1993-01-14",3.0841,3.1012,3.0669,3.1012,10800.0],["1993-01-15",3.0841,3.0841,3.0669,3.0669,10200.0],["1993-01-18",3.0498,3.0498,3.0327,3.0498,7800.0],["1993-01-19",3.0327,3.204,3.0327,3.204,48900.0],["1993-01-20",3.204,3.2211,3.1869,3.1869,15000.0],["1993-01-21",3.1697,3.1697,3.1526,3.1526,7800.0],["1993-01-22",3.1526,3.4096,3.1526,3.4096,42300.0],["1993-01-25",3.3753,3.3753,3.3239,3.3582,45300.0],["1993-01-26",3.3582,3.3925,3.3239,3.3582,31800.0],["1993-01-27",3.3239,3.3582,3.3239,3.3582,15600.0],["1993-01-28",3.3582,3.4096,3.3582,3.4096,35400.0],["1993-01-29",3.3925,3.461,3.3925,3.4096,25800.0],["1993-02-01",3.4267,3.4267,3.4267,3.4267,22200.0],["1993-02-02",3.4096,3.5124,3.4096,3.5124,15900.0],["1993-02-03",3.4953,3.6152,3.4781,3.6152,29100.0],["1993-02-04",3.5638,3.5638,3.5467,3.5467,39300.0],["1993-02-05",3.5296,3.5467,3.5124,3.5467,44700.0],["1993-02-08",3.5638,3.5638,3.4953,3.4953,4200.0],["1993-02-09",3.461,3.4953,3.461,3.4953,7500.0],["1993-02-10",3.5124,3.5124,3.4781,3.4953,10500.0],["1993-02-11",3.5296,3.5296,3.5296,3.5296,12900.0],["1993-02-12",3.5296,3.5296,3.4953,3.5124,20100.0],["1993-02-16",3.4781,3.5124,3.461,3.4781,6300.0],["1993-02-17",3.4953,3.4953,3.4267,3.461,117600.0],["1993-02-18",3.4267,3.4267,3.4267,3.4267,3300.0],["1993-02-19",3.461,3.461,3.461,3.461,1500.0],["1993-02-22",3.4267,3.4267,3.4096,3.4096,6000.0],["1993-02-23",3.4096,3.4439,3.4096,3.4439,3900.0],["1993-02-24",3.461,3.461,3.4267,3.4267,2100.0],["1993-02-25",3.3925,3.4096,3.3753,3.4096,17400.0],["1993-02-26",3.3753,3.4096,3.3582,3.4096,6300.0],["1993-03-01",3.4439,3.461,3.4267,3.461,1200.0],["1993-03-02",3.461,3.4953,3.461,3.4781,11400.0],["1993-03-03",3.461,3.4953,3.4267,3.4953,24600.0],["1993-03-04",3.4781,3.5467,3.4781,3.5124,34800.0],["1993-03-05",3.4953,3.4953,3.4953,3.4953,7800.0],["1993-03-08",3.5124,3.5638,3.4781,3.5638,13200.0],["1993-03-09",3.5638,3.6495,3.5638,3.6495,20100.0],["1993-03-10",3.6666,3.9579,3.6666,3.9579,54000.0],["1993-03-11",3.9408,3.9408,3.8208,3.838,43200.0],["1993-03-12",3.7694,3.8208,3.7694,3.8208,42000.0],["1993-03-15",3.7694,3.8208,3.7694,3.8208,26400.0],["1993-03-16",3.838,3.838,3.838,3.838,9300.0],["1993-03-17",3.838,3.8722,3.838,3.8722,2700.0],["1993-03-18",3.9065,4.095,3.8894,4.0778,69600.0],["1993-03-19",4.095,4.1464,4.0093,4.0093,109200.0],["1993-03-22",4.0093,4.0093,3.9408,3.9408,18300.0],["1993-03-23",3.9065,3.9408,3.9065,3.9408,6000.0],["1993-03-24",3.975,3.9922,3.9065,3.9065,55800.0],["1993-03-25",3.9236,3.9236,3.9065,3.9065,4200.0],["1993-03-26",3.9065,3.9236,3.8894,3.8894,7800.0],["1993-03-29",3.8894,3.8894,3.8551,3.8722,6000.0],["1993-03-30",3.8894,3.9408,3.8894,3.9408,15300.0],["1993-03-31",3.9065,3.9236,3.9065,3.9236,3300.0],["1993-04-01",3.8894,3.8894,3.8722,3.8722,10500.0],["1993-04-02",3.8894,3.8894,3.8551,3.8894,8400.0],["1993-04-05",3.8894,3.8894,3.8722,3.8722,5100.0],["1993-04-06",3.8894,3.8894,3.8037,3.838,26700.0],["1993-04-07",3.8037,3.8037,3.7523,3.7866,60300.0],["1993-04-08",3.8208,3.838,3.7866,3.8037,39900.0],["1993-04-12",3.823,3.8574,3.8058,3.823,87300.0],["1993-04-13",3.8574,3.8574,3.823,3.8574,11700.0],["1993-04-14",3.8058,3.8058,3.7713,3.7713,8100.0],["1993-04-15",3.7885,3.7885,3.668,3.668,104400.0],["1993-04-16",3.7024,3.7024,3.5991,3.5991,7800.0],["1993-04-19",3.6336,3.7197,3.6336,3.7197,39900.0],["1993-04-20",3.7541,3.8058,3.6508,3.6852,146400.0],["1993-04-21",3.668,3.6852,3.6508,3.668,62400.0],["1993-04-22",3.6852,3.7197,3.668,3.6852,95400.0],["1993-04-23",3.6508,3.7024,3.6335,3.6508,51000.0],["1993-04-26",3.6508,3.6508,3.5819,3.5819,51900.0],["1993-04-27",3.5474,3.5474,3.5302,3.5302,45300.0],["1993-04-28",3.4958,3.5302,3.4613,3.4786,28200.0],["1993-04-29",3.4958,3.5991,3.4958,3.5991,119400.0],["1993-04-30",3.5647,3.5647,3.5474,3.5647,3000.0],["1993-05-03",3.5819,3.6163,3.5819,3.5819,16800.0],["1993-05-04",3.5474,3.5474,3.5302,3.5302,25500.0],["1993-05-05",3.5474,3.5991,3.5474,3.5991,11700.0],["1993-05-06",3.5647,3.5647,3.513,3.5474,159600.0],["1993-05-07",3.513,3.5302,3.4958,3.5302,6900.0],["1993-05-10",3.5302,3.5302,3.4958,3.4958,40800.0],["1993-05-11",3.513,3.513,3.4269,3.4269,60000.0],["1993-05-12",3.4269,3.4269,3.3752,3.3925,23100.0],["1993-05-13",3.3408,3.3408,3.2891,3.3064,22200.0],["1993-05-14",3.3236,3.3236,3.2891,3.3064,136200.0],["1993-05-17",3.3064,3.358,3.3064,3.3408,85200.0],["1993-05-18",3.358,3.358,3.3408,3.3408,9900.0],["1993-05-19",3.3752,3.3925,3.3408,3.3925,9600.0],["1993-05-20",3.3925,3.4441,3.3925,3.4441,14400.0],["1993-05-21",3.3752,3.3925,3.3752,3.3925,32400.0],["1993-05-24",3.3925,3.4786,3.3925,3.4786,85800.0],["1993-05-25",3.4613,3.4786,3.4441,3.4786,6600.0],["1993-05-26",3.513,3.5819,3.4958,3.5819,16800.0],["1993-05-27",3.5474,3.6163,3.513,3.5819,26700.0],["1993-05-28",3.5474,3.5819,3.5302,3.5819,11100.0],["1993-06-01",3.6163,3.6508,3.6163,3.6508,12600.0],["1993-06-02",3.6163,3.6508,3.5991,3.6336,43200.0],["1993-06-03",3.5819,3.5819,3.5819,3.5819,12900.0],["1993-06-04",3.5819,3.5991,3.5819,3.5991,8700.0],["1993-06-07",3.6335,3.6508,3.5991,3.5991,6900.0],["1993-06-08",3.5991,3.5991,3.5302,3.5302,12300.0],["1993-06-09",3.5474,3.5647,3.5302,3.5474,38100.0],["1993-06-10",3.513,3.5474,3.513,3.513,11700.0],["1993-06-11",3.4958,3.4958,3.4441,3.4441,8100.0],["1993-06-14",3.4786,3.5647,3.4786,3.5647,39900.0],["1993-06-15",3.5819,3.6163,3.5647,3.5991,10800.0],["1993-06-16",3.5647,3.5819,3.5474,3.5819,2700.0],["1993-06-17",3.5474,3.5474,3.513,3.5302,17700.0],["1993-06-18",3.5647,3.5819,3.513,3.513,10800.0],["1993-06-21",3.5302,3.5819,3.5302,3.5474,29400.0],["1993-06-22",3.5302,3.5819,3.5302,3.5819,4800.0],["1993-06-23",3.5819,3.5819,3.5302,3.5302,7200.0],["1993-06-24",3.5302,3.5819,3.5302,3.5819,9000.0],["1993-06-25",3.5647,3.5991,3.5647,3.5991,36900.0],["1993-06-28",3.6163,3.6163,3.5647,3.5991,6300.0],["1993-06-29",3.5991,3.6335,3.5819,3.5819,31800.0],["1993-06-30",3.5819,3.668,3.5647,3.668,33900.0],["1993-07-01",3.6508,3.6508,3.6336,3.6336,1200.0],["1993-07-02",3.6335,3.6335,3.5819,3.5819,16800.0],["1993-07-06",3.5474,3.5819,3.5474,3.5819,5700.0],["1993-07-07",3.5819,3.6163,3.5819,3.5819,5100.0],["1993-07-08",3.6163,3.7024,3.6163,3.668,32100.0],["1993-07-09",3.6508,3.6852,3.6163,3.6163,26100.0],["1993-07-12",3.5838,3.6184,3.5665,3.5838,6600.0],["1993-07-13",3.5665,3.6357,3.5318,3.5318,22800.0],["1993-07-14",3.5492,3.6011,3.5492,3.6011,118500.0],["1993-07-15",3.6184,3.6877,3.6184,3.6184,26400.0],["1993-07-16",3.6184,3.653,3.6011,3.6011,15600.0],["1993-07-19",3.5838,3.653,3.5838,3.6357,12000.0],["1993-07-20",3.6703,3.6877,3.5665,3.5665,9300.0],["1993-07-21",3.5492,3.6184,3.5492,3.6184,4800.0],["1993-07-22",3.6011,3.6357,3.6011,3.6184,9000.0],["1993-07-23",3.6184,3.6184,3.6184,3.6184,0.0],["1993-07-26",3.6184,3.653,3.6184,3.6357,16500.0],["1993-07-27",3.6184,3.6703,3.6184,3.6357,14100.0],["1993-07-28",3.6184,3.705,3.6184,3.6703,10200.0],["1993-07-29",3.6703,3.6703,3.6357,3.6357,5400.0],["1993-07-30",3.6184,3.653,3.6184,3.653,2700.0],["1993-08-02",3.6703,3.705,3.653,3.653,18000.0],["1993-08-03",3.6357,3.6703,3.6184,3.6184,11100.0],["1993-08-04",3.6357,3.6357,3.6011,3.6011,22500.0],["1993-08-05",3.6011,3.6011,3.6011,3.6011,300.0],["1993-08-06",3.6011,3.6357,3.6011,3.6011,8400.0],["1993-08-09",3.6184,3.6184,3.5838,3.5838,8400.0],["1993-08-10",3.6184,3.6184,3.6011,3.6011,3900.0],["1993-08-11",3.6357,3.6877,3.6184,3.6703,23400.0],["1993-08-12",3.653,3.6703,3.6357,3.6703,42300.0],["1993-08-13",3.6357,3.6357,3.6184,3.6184,7800.0],["1993-08-16",3.6184,3.6184,3.6184,3.6184,13200.0],["1993-08-17",3.6184,3.6184,3.6184,3.6184,1200.0],["1993-08-18",3.653,3.653,3.5838,3.6011,38700.0],["1993-08-19",3.5838,3.6011,3.5665,3.5665,23700.0],["1993-08-20",3.5665,3.5665,3.5665,3.5665,0.0],["1993-08-23",3.6011,3.6011,3.5665,3.6011,2400.0],["1993-08-24",3.6011,3.6357,3.6011,3.6357,10500.0],["1993-08-25",3.6011,3.6184,3.5665,3.6184,17700.0],["1993-08-26",3.6184,3.6184,3.5838,3.5838,13200.0],["1993-08-27",3.5492,3.5492,3.5492,3.5492,3600.0],["1993-08-30",3.5665,3.5665,3.5665,3.5665,900.0],["1993-08-31",3.5665,3.6184,3.5665,3.6184,29100.0],["1993-09-01",3.6184,3.6184,3.5838,3.6011,28200.0],["1993-09-02",3.5838,3.5838,3.5665,3.5665,1500.0],["1993-09-03",3.5318,3.653,3.5318,3.653,18900.0],["1993-09-07",3.6184,3.6703,3.5665,3.5665,23700.0],["1993-09-08",3.5665,3.6011,3.5665,3.6011,2100.0],["1993-09-09",3.5665,3.5838,3.5492,3.5492,2400.0],["1993-09-10",3.5838,3.5838,3.5665,3.5665,3000.0],["1993-09-13",3.5838,3.6011,3.5665,3.6011,27900.0],["1993-09-14",3.6011,3.6011,3.5492,3.5492,34200.0],["1993-09-15",3.5665,3.5665,3.5145,3.5492,7500.0],["1993-09-16",3.5318,3.5492,3.5318,3.5492,15000.0],["1993-09-17",3.5318,3.5492,3.4799,3.5492,11100.0],["1993-09-20",3.8089,3.8781,3.7569,3.7915,148200.0],["1993-09-21",3.8435,3.8435,3.7569,3.7742,81900.0],["1993-09-22",3.8089,3.8608,3.7569,3.8608,40500.0],["1993-09-23",3.8262,3.8608,3.8262,3.8435,5700.0],["1993-09-24",3.8781,3.9474,3.8781,3.93,32700.0],["1993-09-27",3.9474,3.9474,3.8781,3.9127,63900.0],["1993-09-28",3.8781,3.9127,3.8608,3.8954,10500.0],["1993-09-29",3.8781,3.8954,3.8435,3.8954,13800.0],["1993-09-30",3.8781,3.9127,3.8435,3.9127,35400.0],["1993-10-01",3.8781,3.9127,3.8781,3.8954,17100.0],["1993-10-04",3.93,3.93,3.9127,3.9127,19200.0],["1993-10-05",3.9127,3.9127,3.8781,3.8781,14100.0],["1993-10-06",3.8608,3.8954,3.8435,3.8954,10200.0],["1993-10-07",3.8262,3.8608,3.8262,3.8608,14400.0],["1993-10-08",3.8455,3.8977,3.8455,3.8629,48900.0],["1993-10-11",3.8629,3.8977,3.8455,3.8977,13800.0],["1993-10-12",3.8803,3.8977,3.8629,3.8629,2400.0],["1993-10-13",3.8455,3.8455,3.8107,3.8455,21000.0],["1993-10-14",3.8803,3.9325,3.8803,3.8977,6600.0],["1993-10-15",3.8977,3.9499,3.8803,3.8803,4200.0],["1993-10-18",3.8977,3.9151,3.8803,3.8977,23100.0],["1993-10-19",3.8455,3.8629,3.8107,3.8107,22800.0],["1993-10-20",3.8107,3.8455,3.8107,3.8107,6000.0],["1993-10-21",3.7933,3.7933,3.7759,3.7759,8400.0],["1993-10-22",3.8107,3.8629,3.7933,3.8629,31800.0],["1993-10-25",3.8803,3.8803,3.8629,3.8629,4800.0],["1993-10-26",3.8455,3.8455,3.8107,3.8107,1800.0],["1993-10-27",3.8107,3.8107,3.7585,3.7933,4800.0],["1993-10-28",3.7585,3.7585,3.7411,3.7585,21000.0],["1993-10-29",3.7585,3.8455,3.7585,3.8455,9900.0],["1993-11-01",3.8281,3.8629,3.8281,3.8629,3000.0],["1993-11-02",3.8281,3.8455,3.7759,3.7933,11700.0],["1993-11-03",3.7759,3.7759,3.7585,3.7759,65700.0],["1993-11-04",3.7411,3.7759,3.7237,3.7237,8700.0],["1993-11-05",3.6889,3.7411,3.6541,3.7411,30900.0],["1993-11-08",3.7237,3.7237,3.7063,3.7063,1200.0],["1993-11-09",3.7063,3.7063,3.7063,3.7063,0.0],["1993-11-10",3.6019,3.6715,3.6019,3.6715,25500.0],["1993-11-11",3.6715,3.6889,3.6715,3.6715,2100.0],["1993-11-12",3.6715,3.6889,3.6019,3.6019,9000.0],["1993-11-15",3.6019,3.6019,3.5845,3.5845,1500.0],["1993-11-16",3.6193,3.6541,3.6193,3.6541,13500.0],["1993-11-17",3.6541,3.6715,3.6541,3.6541,61800.0],["1993-11-18",3.6541,3.6889,3.6541,3.6541,111000.0],["1993-11-19",3.6541,3.6541,3.6541,3.6541,6600.0],["1993-11-22",3.6541,3.6541,3.6193,3.6541,19200.0],["1993-11-23",3.6889,3.7585,3.6889,3.7585,22200.0],["1993-11-24",3.7237,3.7411,3.7063,3.7063,6000.0],["1993-11-26",3.7063,3.7063,3.7063,3.7063,0.0],["1993-11-29",3.7411,3.7411,3.6889,3.6889,6600.0],["1993-11-30",3.6715,3.7063,3.6367,3.7063,13200.0],["1993-12-01",3.7411,3.7411,3.7411,3.7411,2400.0],["1993-12-02",3.7237,3.7237,3.7237,3.7237,1200.0],["1993-12-03",3.7585,3.7585,3.6889,3.6889,31800.0],["1993-12-06",3.7063,3.7237,3.7063,3.7237,900.0],["1993-12-07",3.7237,3.7411,3.7237,3.7237,2100.0],["1993-12-08",3.7585,3.7585,3.7411,3.7585,12000.0],["1993-12-09",3.7237,3.7237,3.7237,3.7237,4500.0],["1993-12-10",3.7237,3.7585,3.7237,3.7585,8400.0],["1993-12-13",3.7585,3.7933,3.7585,3.7933,8400.0],["1993-12-14",3.8107,3.8281,3.7759,3.7759,3600.0],["1993-12-15",3.7759,3.7759,3.7585,3.7759,7200.0],["1993-12-16",3.7759,3.8629,3.7759,3.8455,29100.0],["1993-12-17",3.8803,3.9673,3.8803,3.9673,33600.0],["1993-12-20",3.9325,3.9325,3.8977,3.8977,19800.0],["1993-12-21",3.8803,3.8977,3.8629,3.8629,4200.0],["1993-12-22",3.8803,3.8977,3.8629,3.8803,6300.0],["1993-12-23",3.8803,3.8803,3.8455,3.8455,3900.0],["1993-12-27",3.8629,3.8629,3.8107,3.8107,6300.0],["1993-12-28",3.8107,3.8281,3.8107,3.8281,900.0],["1993-12-29",3.7933,3.7933,3.7585,3.7933,9300.0],["1993-12-30",3.7759,3.8107,3.7585,3.7585,6600.0],["1993-12-31",3.7585,3.7933,3.7411,3.7933,3000.0],["1994-01-03",3.7585,3.7933,3.7585,3.7585,1800.0],["1994-01-04",3.7759,3.7759,3.7237,3.7237,1500.0],["1994-01-05",3.7237,3.7237,3.6889,3.6889,3900.0],["1994-01-06",3.6715,3.6715,3.6541,3.6541,1800.0],["1994-01-07",3.6367,3.6367,3.6367,3.6367,900.0],["1994-01-10",3.6715,3.6715,3.6541,3.6541,900.0],["1994-01-11",3.6715,3.6715,3.6019,3.6019,10500.0],["1994-01-12",3.6019,3.7237,3.6019,3.6889,15300.0],["1994-01-13",3.6541,3.6889,3.6541,3.6889,4200.0],["1994-01-14",3.7449,3.7974,3.7274,3.7799,21900.0],["1994-01-17",3.8149,3.8499,3.7799,3.8149,16500.0],["1994-01-18",3.8499,3.8499,3.8324,3.8324,3900.0],["1994-01-19",3.7974,3.8324,3.7974,3.8324,27900.0],["1994-01-20",3.7974,4.0949,3.7974,4.0599,38100.0],["1994-01-21",4.0249,4.0249,3.9024,3.9199,16800.0],["1994-01-24",3.8849,3.9724,3.8849,3.9374,7800.0],["1994-01-25",3.9374,3.9549,3.9024,3.9549,6000.0],["1994-01-26",3.9549,4.0599,3.9374,4.0249,24900.0],["1994-01-27",3.9724,4.0074,3.9549,3.9549,64200.0],["1994-01-28",3.9199,3.9374,3.9199,3.9199,10500.0],["1994-01-31",3.9199,3.9724,3.9199,3.9724,18300.0],["1994-02-01",4.0074,4.0249,3.9899,4.0074,22200.0],["1994-02-02",3.9899,3.9899,3.9549,3.9899,198600.0],["1994-02-03",4.0074,4.0074,3.9724,3.9899,44100.0],["1994-02-04",4.0074,4.0074,3.8849,3.9024,11700.0],["1994-02-07",3.9199,3.9899,3.9199,3.9899,5100.0],["1994-02-08",3.9549,3.9899,3.9549,3.9549,11400.0],["1994-02-09",3.9899,3.9899,3.9549,3.9899,14100.0],["1994-02-10",4.0074,4.0074,3.9899,3.9899,8100.0],["1994-02-11",4.0074,4.0424,3.9899,4.0424,14700.0],["1994-02-14",4.0074,4.0074,3.9374,3.9724,19800.0],["1994-02-15",3.9549,3.9549,3.9549,3.9549,21600.0],["1994-02-16",3.9374,3.9374,3.9199,3.9199,43200.0],["1994-02-17",3.9549,3.9549,3.8849,3.9199,25500.0],["1994-02-18",3.9199,3.9549,3.9199,3.9374,5700.0],["1994-02-22",3.9549,3.9549,3.9024,3.9199,5700.0],["1994-02-23",3.8849,3.9199,3.8849,3.9024,5700.0],["1994-02-24",3.8849,3.9199,3.8849,3.8849,14400.0],["1994-02-25",3.8674,3.8674,3.8324,3.8324,13200.0],["1994-02-28",3.7974,3.8149,3.7799,3.7974,6000.0],["1994-03-01",3.8324,3.8324,3.8149,3.8324,4200.0],["1994-03-02",3.7974,3.8324,3.7974,3.8149,27000.0],["1994-03-03",3.8149,3.8149,3.7974,3.7974,18000.0],["1994-03-04",3.7974,3.9024,3.7799,3.9024,18900.0],["1994-03-07",3.8674,3.8674,3.7974,3.8149,22800.0],["1994-03-08",3.8149,3.8499,3.8149,3.8499,5400.0],["1994-03-09",3.8149,3.8149,3.8149,3.8149,900.0],["1994-03-10",3.7974,3.7974,3.7974,3.7974,2400.0],["1994-03-11",3.7799,3.8149,3.7799,3.8149,19200.0],["1994-03-14",3.7799,3.8324,3.7799,3.8324,7800.0],["1994-03-15",3.7974,3.8849,3.7974,3.8849,11100.0],["1994-03-16",3.8499,3.8674,3.8324,3.8674,16200.0],["1994-03-17",3.8324,3.8324,3.7799,3.7799,8400.0],["1994-03-18",3.7799,3.8149,3.7799,3.8149,1800.0],["1994-03-21",3.8324,3.8324,3.7099,3.7099,26100.0],["1994-03-22",3.7449,3.7624,3.7449,3.7449,46200.0],["1994-03-23",3.7624,3.9024,3.7624,3.8849,43500.0],["1994-03-24",3.9024,3.9374,3.8849,3.9374,9900.0],["1994-03-25",3.9024,3.9199,3.9024,3.9199,16800.0],["1994-03-28",3.9199,3.9549,3.9199,3.9549,4500.0],["1994-03-29",3.9199,3.9374,3.8849,3.9374,11100.0],["1994-03-30",3.9199,3.9199,3.8149,3.8149,93900.0],["1994-03-31",3.7799,3.9549,3.7799,3.9374,32700.0],["1994-04-04",3.9024,3.9374,3.8061,3.9374,24000.0],["1994-04-05",3.9199,3.9549,3.8849,3.9199,12000.0],["1994-04-06",3.9024,3.9024,3.8849,3.8849,1800.0],["1994-04-07",3.8674,3.8849,3.8499,3.8849,4200.0],["1994-04-08",3.8499,3.8499,3.8149,3.8324,14400.0],["1994-04-11",3.8007,3.8711,3.8007,3.8359,15300.0],["1994-04-12",3.8359,3.8887,3.8359,3.8887,12300.0],["1994-04-13",3.8711,3.8711,3.8359,3.8359,69300.0],["1994-04-14",3.8711,4.0998,3.8711,4.0822,81000.0],["1994-04-15",4.0822,4.0822,4.0118,4.047,31200.0],["1994-04-18",4.0822,4.135,4.0822,4.0822,31500.0],["1994-04-19",4.047,4.0822,4.0118,4.047,12300.0],["1994-04-20",4.0294,4.0646,4.0294,4.0646,17400.0],["1994-04-21",4.0118,4.0646,4.0118,4.0294,45900.0],["1994-04-22",4.047,4.0646,4.0294,4.0646,13800.0],["1994-04-25",4.047,4.047,3.9943,4.0118,93900.0],["1994-04-26",3.9767,4.0822,3.9767,4.0118,23400.0],["1994-04-28",4.047,4.0822,4.0118,4.0118,28800.0],["1994-04-29",4.0822,4.0822,4.0118,4.0822,46500.0],["1994-05-02",4.0118,4.047,3.9415,3.9767,69000.0],["1994-05-03",4.047,4.047,3.9415,4.0118,12600.0],["1994-05-04",3.9415,4.0118,3.9063,3.9415,35100.0],["1994-05-05",3.9415,3.9415,3.9063,3.9415,11700.0],["1994-05-06",3.9063,3.9063,3.9063,3.9063,4200.0],["1994-05-09",3.8711,3.8711,3.8711,3.8711,1500.0],["1994-05-10",3.8711,3.9415,3.8711,3.9415,3600.0],["1994-05-11",3.9415,3.9415,3.8359,3.8359,41100.0],["1994-05-12",3.9415,3.9415,3.8359,3.9415,4200.0],["1994-05-13",3.9415,3.9415,3.8711,3.9415,10800.0],["1994-05-16",3.8711,3.9767,3.8711,3.9767,2400.0],["1994-05-17",3.8711,3.9767,3.8711,3.9767,36300.0],["1994-05-18",3.9415,4.047,3.9415,4.047,154500.0],["1994-05-19",3.9767,4.0822,3.9767,4.0822,86100.0],["1994-05-20",4.0822,4.0822,4.0118,4.0822,121200.0],["1994-05-23",4.0118,4.0822,4.0118,4.0118,104400.0],["1994-05-24",4.0734,4.0822,4.0118,4.0822,148500.0],["1994-05-25",4.0822,4.0822,4.0118,4.0646,32700.0],["1994-05-26",4.0822,4.1174,4.047,4.1174,163800.0],["1994-05-27",4.1174,4.1174,4.047,4.0822,10200.0],["1994-05-31",4.047,4.223,4.047,4.1174,57000.0],["1994-06-01",4.1878,4.1878,4.1174,4.135,10800.0],["1994-06-02",4.1174,4.223,4.1174,4.223,19800.0],["1994-06-03",4.223,4.223,4.1526,4.1526,10200.0],["1994-06-06",4.1526,4.223,4.1526,4.223,16500.0],["1994-06-07",4.223,4.223,4.1526,4.1526,6900.0],["1994-06-08",4.223,4.223,4.1526,4.223,19800.0],["1994-06-09",4.1526,4.3286,4.1526,4.3286,91200.0],["1994-06-10",4.2582,4.3286,4.2582,4.2582,19500.0],["1994-06-13",4.2582,4.3286,4.2582,4.3286,63600.0],["1994-06-14",4.2582,4.3638,4.2582,4.3638,29700.0],["1994-06-15",4.3638,4.5749,4.3638,4.5749,241500.0],["1994-06-16",4.5749,4.5749,4.5045,4.5045,36600.0],["1994-06-17",4.5045,4.5221,4.5045,4.5045,9900.0],["1994-06-20",4.5045,4.5045,4.3286,4.3286,105000.0],["1994-06-21",4.3638,4.3814,4.2582,4.3462,96000.0],["1994-06-22",4.3638,4.4693,4.3638,4.4341,12600.0],["1994-06-23",4.399,4.4693,4.3638,4.4693,15600.0],["1994-06-24",4.3638,4.399,4.3286,4.3814,23100.0],["1994-06-27",4.3286,4.3638,4.2582,4.2934,45900.0],["1994-06-28",4.2758,4.2758,4.223,4.223,24600.0],["1994-06-29",4.2934,4.2934,4.223,4.223,51900.0],["1994-06-30",4.223,4.2934,4.223,4.2934,48300.0],["1994-07-01",4.2582,4.2934,4.2582,4.2582,31500.0],["1994-07-05",4.2934,4.3286,4.2582,4.2582,67800.0],["1994-07-06",4.3286,4.3286,4.2582,4.2582,1500.0],["1994-07-07",4.2582,4.3286,4.2582,4.2758,6600.0],["1994-07-08",4.3286,4.3286,4.2582,4.2582,3300.0],["1994-07-11",4.3148,4.3501,4.1733,4.244,54000.0],["1994-07-12",4.244,4.244,4.1379,4.1733,81000.0],["1994-07-13",4.1379,4.2087,4.1379,4.191,183600.0],["1994-07-14",4.1733,4.2264,4.1733,4.2087,86700.0],["1994-07-15",4.1733,4.2794,4.1733,4.2794,6300.0],["1994-07-18",4.2087,4.2794,4.191,4.2794,19200.0],["1994-07-19",4.2794,4.2794,4.1733,4.244,26400.0],["1994-07-20",4.2794,4.2794,4.244,4.2794,24000.0],["1994-07-21",4.2087,4.2794,4.2087,4.2617,36000.0],["1994-07-22",4.244,4.2794,4.2087,4.2794,23100.0],["1994-07-25",4.244,4.2794,4.244,4.2794,33900.0],["1994-07-26",4.2794,4.2794,4.2087,4.244,13200.0],["1994-07-27",4.2794,4.2794,4.2794,4.2794,2400.0],["1994-07-28",4.2794,4.2794,4.1733,4.244,34500.0],["1994-07-29",4.1733,4.244,4.1733,4.2087,24300.0],["1994-08-01",4.244,4.244,4.2087,4.2087,5100.0],["1994-08-02",4.1733,4.2087,4.1733,4.1733,12900.0],["1994-08-03",4.244,4.244,4.2087,4.244,81300.0],["1994-08-04",4.244,4.3148,4.2087,4.3148,48000.0],["1994-08-05",4.3501,4.3501,4.2794,4.2794,4200.0],["1994-08-08",4.2794,4.3501,4.2794,4.2794,38100.0],["1994-08-09",4.2794,4.3501,4.2794,4.3148,98400.0],["1994-08-10",4.2794,4.3501,4.2794,4.3148,21000.0],["1994-08-11",4.2794,4.3501,4.2794,4.3501,5700.0],["1994-08-12",4.3148,4.3855,4.2794,4.3855,53400.0],["1994-08-15",4.3855,4.3855,4.2794,4.3855,12000.0],["1994-08-16",4.2794,4.3855,4.2794,4.2794,57300.0],["1994-08-17",4.3855,4.3855,4.2794,4.3855,10200.0],["1994-08-18",4.3148,4.4209,4.3148,4.4209,11100.0],["1994-08-19",4.4209,4.4209,4.3501,4.3501,2400.0],["1994-08-22",4.3501,4.4209,4.3148,4.3855,133800.0],["1994-08-23",4.3501,4.4209,4.3148,4.3855,29700.0],["1994-08-24",4.4032,4.4209,4.3501,4.4209,40500.0],["1994-08-25",4.4209,4.4209,4.3501,4.3501,3000.0],["1994-08-26",4.3501,4.3855,4.3501,4.3501,13200.0],["1994-08-29",4.3501,4.4209,4.3501,4.4209,6300.0],["1994-08-30",4.3501,4.4209,4.3501,4.4209,10800.0],["1994-08-31",4.4209,4.4916,4.3855,4.4739,48900.0],["1994-09-01",4.4916,4.4916,4.3855,4.4916,20700.0],["1994-09-02",4.4209,4.4916,4.4209,4.4209,1500.0],["1994-09-06",4.4916,4.4916,4.4209,4.4209,2400.0],["1994-09-07",4.4209,4.4916,4.4209,4.4739,20100.0],["1994-09-08",4.4739,4.527,4.4209,4.527,27000.0],["1994-09-09",4.4209,4.527,4.4209,4.5093,11100.0],["1994-09-12",4.527,4.527,4.4209,4.527,35700.0],["1994-09-13",4.5623,4.5623,4.4562,4.5623,9300.0],["1994-09-14",4.4562,4.5623,4.4562,4.5623,23400.0],["1994-09-15",4.4916,4.5977,4.4916,4.5977,76200.0],["1994-09-16",4.6331,4.6331,4.527,4.6154,24000.0],["1994-09-19",4.527,4.6331,4.527,4.6154,32700.0],["1994-09-20",4.527,4.6331,4.527,4.5977,8700.0],["1994-09-21",4.6331,4.6331,4.527,4.527,26100.0],["1994-09-22",4.6331,4.6684,4.5977,4.5977,116700.0],["1994-09-23",4.5977,4.6684,4.5977,4.6331,48900.0],["1994-09-26",4.5977,4.7038,4.5977,4.5977,19500.0],["1994-09-27",4.7038,4.7038,4.6331,4.6331,5700.0],["1994-09-28",4.7038,4.7038,4.6331,4.7038,10800.0],["1994-09-29",4.5977,4.7038,4.5977,4.7038,4200.0],["1994-09-30",4.7038,4.7038,4.5977,4.7038,4800.0],["1994-10-03",4.7038,4.7038,4.5977,4.7038,2400.0],["1994-10-04",4.5977,4.7038,4.5623,4.5623,35700.0],["1994-10-05",4.4209,4.4562,4.3501,4.4562,82800.0],["1994-10-06",4.3855,4.3855,4.3855,4.3855,600.0],["1994-10-07",4.4562,4.4562,4.4562,4.4562,1200.0],["1994-10-10",4.3855,4.4562,4.3855,4.4386,9900.0],["1994-10-11",4.3855,4.4562,4.3855,4.4562,6000.0],["1994-10-12",4.3855,4.4916,4.3855,4.3855,15900.0],["1994-10-13",4.4562,4.5447,4.3855,4.4916,116700.0],["1994-10-14",4.527,4.527,4.4562,4.4562,6300.0],["1994-10-17",4.5515,4.5515,4.4804,4.4804,10800.0],["1994-10-18",4.5515,4.5515,4.4804,4.5427,4800.0],["1994-10-19",4.5515,4.5515,4.516,4.516,35700.0],["1994-10-20",4.4804,4.5515,4.4804,4.5515,27600.0],["1994-10-21",4.516,4.5871,4.516,4.516,7500.0],["1994-10-24",4.5871,4.5871,4.516,4.5693,15300.0],["1994-10-25",4.516,4.5871,4.516,4.5871,10500.0],["1994-10-26",4.516,4.5871,4.4804,4.4804,9300.0],["1994-10-27",4.5871,4.5871,4.516,4.5871,28800.0],["1994-10-28",4.5871,4.5871,4.516,4.5693,34200.0],["1994-10-31",4.516,4.5871,4.516,4.516,2700.0],["1994-11-01",4.5871,4.6227,4.5515,4.5515,30000.0],["1994-11-02",4.5515,4.5871,4.516,4.5515,94800.0],["1994-11-03",4.516,4.5871,4.516,4.5871,35100.0],["1994-11-04",4.516,4.5871,4.516,4.5871,56700.0],["1994-11-07",4.516,4.5871,4.516,4.5515,151200.0],["1994-11-08",4.5338,4.5871,4.5338,4.5693,10500.0],["1994-11-09",4.516,4.516,4.4804,4.4982,123300.0],["1994-11-10",4.4449,4.516,4.4093,4.4626,7200.0],["1994-11-11",4.4093,4.4271,4.3382,4.3382,60300.0],["1994-11-14",4.3382,4.4093,4.3382,4.4093,47700.0],["1994-11-15",4.3382,4.4449,4.3382,4.4449,27300.0],["1994-11-16",4.3915,4.4093,4.3382,4.4093,103200.0],["1994-11-17",4.2671,4.3382,4.2315,4.3382,67200.0],["1994-11-18",4.2315,4.3382,4.2315,4.3382,8100.0],["1994-11-21",4.2315,4.3382,4.2315,4.3382,900.0],["1994-11-22",4.2315,4.2671,4.1604,4.2671,45000.0],["1994-11-23",4.2315,4.2671,4.1604,4.2671,46800.0],["1994-11-25",4.196,4.2315,4.196,4.2315,4800.0],["1994-11-28",4.3026,4.3026,4.2315,4.3026,2100.0],["1994-11-29",4.2315,4.3737,4.2315,4.3737,91200.0],["1994-11-30",4.3026,4.3737,4.3026,4.3382,259500.0],["1994-12-01",4.3026,4.3026,4.3026,4.3026,6000.0],["1994-12-02",4.3204,4.3204,4.3026,4.3204,13500.0],["1994-12-05",4.3382,4.3382,4.3026,4.3026,4800.0],["1994-12-06",4.3204,4.3382,4.3026,4.3382,48300.0],["1994-12-07",4.3026,4.3204,4.3026,4.3204,15300.0],["1994-12-08",4.3026,4.3737,4.3026,4.3026,95700.0],["1994-12-09",4.3026,4.3737,4.3026,4.3382,81300.0],["1994-12-12",4.3026,4.3737,4.3026,4.3737,900.0],["1994-12-13",4.3026,4.3737,4.3026,4.3737,8100.0],["1994-12-14",4.3737,4.3737,4.3026,4.3737,25500.0],["1994-12-15",4.3382,4.3737,4.3026,4.3737,14100.0],["1994-12-16",4.3737,4.3737,4.3026,4.3026,27300.0],["1994-12-19",4.356,4.3737,4.3204,4.3737,52200.0],["1994-12-20",4.3026,4.3382,4.2671,4.3204,38100.0],["1994-12-21",4.2671,4.3204,4.2671,4.3026,9300.0],["1994-12-22",4.3382,4.3382,4.2671,4.3204,10500.0],["1994-12-23",4.2671,4.3382,4.2671,4.2671,12600.0],["1994-12-27",4.2315,4.3382,4.196,4.2315,62100.0],["1994-12-28",4.196,4.2315,4.1248,4.1782,113400.0],["1994-12-29",4.1604,4.2315,4.1604,4.196,56100.0],["1994-12-30",4.196,4.2315,4.1604,4.2315,150600.0],["1995-01-03",4.2315,4.2315,4.1248,4.196,49200.0],["1995-01-04",4.1248,4.196,4.1248,4.196,4800.0],["1995-01-05",4.2671,4.2671,4.196,4.196,19800.0],["1995-01-06",4.196,4.2671,4.196,4.2671,3900.0],["1995-01-09",4.2671,4.2671,4.196,4.2671,202200.0],["1995-01-10",4.2671,4.2671,4.196,4.196,79200.0],["1995-01-11",4.3026,4.3026,4.196,4.196,18000.0],["1995-01-12",4.2671,4.3026,4.196,4.196,33300.0],["1995-01-13",4.2739,4.3276,4.2203,4.3276,50400.0],["1995-01-16",4.3276,4.3991,4.256,4.3991,58500.0],["1995-01-17",4.3991,4.3991,4.3276,4.3991,70800.0],["1995-01-18",4.3991,4.4349,4.3633,4.4349,35700.0],["1995-01-19",4.3633,4.4349,4.3633,4.3723,176400.0],["1995-01-20",4.3633,4.4349,4.3633,4.4349,3000.0],["1995-01-23",4.4349,4.4349,4.3633,4.4349,20100.0],["1995-01-24",4.3633,4.4349,4.3633,4.3991,81000.0],["1995-01-25",4.4349,4.4349,4.3276,4.4349,15300.0],["1995-01-26",4.3276,4.4349,4.3276,4.3633,33300.0],["1995-01-27",4.4349,4.4349,4.3633,4.4349,8400.0],["1995-01-30",4.3633,4.417,4.3633,4.3991,20700.0],["1995-01-31",4.3723,4.4349,4.3633,4.4349,53100.0],["1995-02-01",4.4349,4.4349,4.3633,4.4349,1500.0],["1995-02-02",4.3991,4.5064,4.3633,4.4706,121200.0],["1995-02-03",4.5064,4.5064,4.4349,4.4349,3300.0],["1995-02-06",4.5064,4.5064,4.5064,4.5064,3000.0],["1995-02-07",4.4349,4.5064,4.4349,4.5064,15600.0],["1995-02-08",4.4706,4.5064,4.4349,4.5064,7200.0],["1995-02-09",4.5064,4.5064,4.4349,4.4706,3300.0],["1995-02-10",4.4349,4.5064,4.4349,4.4885,52800.0],["1995-02-13",4.5064,4.5064,4.4349,4.5064,66900.0],["1995-02-14",4.4349,4.4706,4.4349,4.4706,24600.0],["1995-02-15",4.4349,4.4706,4.4349,4.4706,77100.0],["1995-02-16",4.4527,4.4706,4.4349,4.4706,49500.0],["1995-02-17",4.4349,4.4706,4.4349,4.4438,388800.0],["1995-02-21",4.4349,4.4594,4.4349,4.4527,219000.0],["1995-02-22",4.4706,4.4706,4.4349,4.4527,14400.0],["1995-02-23",4.4349,4.4706,4.4349,4.4349,66600.0],["1995-02-24",4.4706,4.4706,4.4349,4.4349,2100.0],["1995-02-27",4.3991,4.4706,4.3991,4.3991,8700.0],["1995-02-28",4.4706,4.4706,4.3991,4.4706,48300.0],["1995-03-01",4.3991,4.6316,4.3991,4.5958,227100.0],["1995-03-02",4.5422,4.6137,4.5064,4.5064,109800.0],["1995-03-03",4.5064,4.5779,4.5064,4.5422,52800.0],["1995-03-06",4.5243,4.5779,4.5064,4.5064,29400.0],["1995-03-07",4.5422,4.5779,4.5064,4.5422,15000.0],["1995-03-08",4.5064,4.6495,4.5064,4.6316,72000.0],["1995-03-09",4.6495,4.6495,4.5779,4.6316,82500.0],["1995-03-10",4.6137,4.6495,4.5779,4.6405,165300.0],["1995-03-13",4.5779,4.6495,4.5779,4.5779,9900.0],["1995-03-14",4.5779,4.6852,4.5779,4.6137,22800.0],["1995-03-15",4.6137,4.6852,4.6137,4.6495,42900.0],["1995-03-16",4.6495,4.6852,4.6137,4.6495,9600.0],["1995-03-17",4.6137,4.721,4.6137,4.721,45600.0],["1995-03-20",4.7031,4.721,4.6495,4.6495,26400.0],["1995-03-21",4.6495,4.7567,4.6495,4.721,31800.0],["1995-03-22",4.721,4.7567,4.6852,4.6852,77400.0],["1995-03-23",4.6852,4.7277,4.6852,4.721,25500.0],["1995-03-24",4.7567,4.7567,4.6852,4.6852,17700.0],["1995-03-27",4.6852,4.7746,4.6852,4.7567,41400.0],["1995-03-28",4.721,4.721,4.6852,4.721,26400.0],["1995-03-29",4.721,4.7925,4.721,4.721,40800.0],["1995-03-30",4.7567,4.8104,4.721,4.7567,126600.0],["1995-03-31",4.7567,4.8283,4.7567,4.7567,115500.0],["1995-04-03",4.7746,4.8283,4.721,4.7567,27300.0],["1995-04-04",4.721,4.721,4.721,4.721,6000.0],["1995-04-05",4.7567,4.8283,4.721,4.7567,15900.0],["1995-04-06",4.8283,4.8283,4.721,4.721,4200.0],["1995-04-07",4.721,4.8283,4.721,4.8283,144000.0],["1995-04-10",4.721,4.8283,4.721,4.7746,12300.0],["1995-04-11",4.8283,4.8283,4.721,4.7925,29100.0],["1995-04-12",4.7925,4.7925,4.721,4.721,5100.0],["1995-04-13",4.721,4.8283,4.721,4.721,30000.0],["1995-04-17",4.7454,4.8533,4.7454,4.7454,12600.0],["1995-04-18",4.7454,4.8533,4.7454,4.7814,78900.0],["1995-04-19",4.7814,4.8533,4.7814,4.7814,4500.0],["1995-04-20",4.7994,4.7994,4.7994,4.7994,6900.0],["1995-04-21",4.8533,4.8533,4.7454,4.8533,7200.0],["1995-04-24",4.8533,4.8533,4.7814,4.8533,23700.0],["1995-04-25",4.7814,4.8533,4.7814,4.7814,32700.0],["1995-04-26",4.7814,4.8533,4.7454,4.8533,36900.0],["1995-04-27",4.7994,4.8533,4.7454,4.7994,75900.0],["1995-04-28",4.8533,4.8533,4.7454,4.8533,15600.0],["1995-05-01",4.7634,4.8533,4.7454,4.7454,46200.0],["1995-05-02",4.7454,4.8173,4.7454,4.8173,27000.0],["1995-05-03",4.7454,4.8173,4.7454,4.8173,55800.0],["1995-05-04",4.7454,4.8173,4.7454,4.7994,38400.0],["1995-05-05",4.7814,4.8892,4.7814,4.8892,66900.0],["1995-05-08",4.8892,4.9611,4.8533,4.8892,92100.0],["1995-05-09",4.9252,4.9611,4.8892,4.8892,54300.0],["1995-05-10",4.8892,4.9611,4.8173,4.8892,54000.0],["1995-05-11",4.8173,4.8892,4.8173,4.8173,30600.0],["1995-05-12",4.8533,4.8713,4.8173,4.8173,107400.0],["1995-05-15",4.8892,4.8892,4.8173,4.8623,11700.0],["1995-05-16",4.8892,4.8892,4.8173,4.8173,47100.0],["1995-05-17",4.8173,4.8892,4.8173,4.8533,11100.0],["1995-05-18",4.8173,4.8892,4.8173,4.8533,9300.0],["1995-05-19",4.8892,4.8892,4.8173,4.8892,4800.0],["1995-05-22",4.8533,4.8892,4.8173,4.8892,28200.0],["1995-05-23",4.8173,4.9252,4.8173,4.8892,119400.0],["1995-05-24",4.9252,4.9971,4.8892,4.9971,143100.0],["1995-05-25",4.9971,5.0151,4.9611,4.9971,49800.0],["1995-05-26",5.0151,5.1409,5.0151,5.069,352500.0],["1995-05-30",5.069,5.1409,5.069,5.069,12900.0],["1995-05-31",5.069,5.1409,5.069,5.1049,10200.0],["1995-06-01",5.1049,5.1768,5.1049,5.1768,53400.0],["1995-06-02",5.1409,5.2128,5.1409,5.2128,95400.0],["1995-06-05",5.1409,5.2487,5.1409,5.2308,33900.0],["1995-06-06",5.1768,5.2487,5.1768,5.2128,43200.0],["1995-06-07",5.2128,5.2128,5.1409,5.2128,9300.0],["1995-06-08",5.1409,5.1409,5.1409,5.1409,1500.0],["1995-06-09",5.1409,5.2128,5.1409,5.1589,46500.0],["1995-06-12",5.1409,5.2128,5.1409,5.1948,16200.0],["1995-06-13",5.1409,5.1948,5.1409,5.1768,13800.0],["1995-06-14",5.2128,5.2128,5.1409,5.2128,3300.0],["1995-06-15",5.1409,5.2128,5.1409,5.1948,20400.0],["1995-06-16",5.1409,5.2128,5.1409,5.1768,6300.0],["1995-06-19",5.2128,5.3566,5.2128,5.3206,91500.0],["1995-06-20",5.3566,5.3925,5.3206,5.3566,45600.0],["1995-06-21",5.3206,5.3925,5.3206,5.3206,27900.0],["1995-06-22",5.3566,5.3925,5.3206,5.3206,184500.0],["1995-06-23",5.3206,5.4285,5.3206,5.3566,59100.0],["1995-06-26",5.3206,5.4105,5.3206,5.3206,107400.0],["1995-06-27",5.3386,5.3925,5.3206,5.3925,3900.0],["1995-06-28",5.3925,5.4285,5.3206,5.3746,115800.0],["1995-06-29",5.3566,5.3925,5.3206,5.3206,39600.0],["1995-06-30",5.3206,5.3925,5.3206,5.3206,65700.0],["1995-07-03",5.3386,5.3386,5.3206,5.3206,2700.0],["1995-07-05",5.3206,5.3925,5.3206,5.3566,71700.0],["1995-07-06",5.3206,5.3925,5.3206,5.3206,48900.0],["1995-07-07",5.3925,5.3925,5.3206,5.3746,54300.0],["1995-07-10",5.3925,5.3925,5.3925,5.3925,1800.0],["1995-07-11",5.3206,5.3206,5.3206,5.3206,24300.0],["1995-07-12",5.3566,5.3566,5.2847,5.2847,15600.0],["1995-07-13",5.3027,5.3386,5.2487,5.3386,42300.0],["1995-07-14",5.3566,5.3566,5.3206,5.3206,1800.0],["1995-07-17",5.3566,5.3566,5.2847,5.2847,7200.0],["1995-07-18",5.3566,5.3566,5.2847,5.3566,13800.0],["1995-07-19",5.3132,5.3855,5.3132,5.3494,22200.0],["1995-07-20",5.3132,5.3855,5.3132,5.3855,22500.0],["1995-07-21",5.3855,5.3855,5.3132,5.3494,22500.0],["1995-07-24",5.3494,5.3855,5.2771,5.3132,12600.0],["1995-07-25",5.2771,5.3855,5.2771,5.3855,15600.0],["1995-07-26",5.3855,5.3855,5.2771,5.2771,2100.0],["1995-07-27",5.2771,5.3855,5.2771,5.3132,21000.0],["1995-07-28",5.3132,5.3855,5.3132,5.3132,32100.0],["1995-07-31",5.3132,5.3855,5.3132,5.3494,10800.0],["1995-08-01",5.2771,5.3132,5.2771,5.3132,55800.0],["1995-08-02",5.3494,5.3674,5.2771,5.3674,27600.0],["1995-08-03",5.3132,5.3855,5.3132,5.3855,164400.0],["1995-08-04",5.3132,5.3855,5.3132,5.3855,14100.0],["1995-08-07",5.3132,5.3855,5.3132,5.3855,26700.0],["1995-08-08",5.3132,5.3494,5.3132,5.3132,37500.0],["1995-08-09",5.3132,5.3132,5.3132,5.3132,2100.0],["1995-08-10",5.3855,5.3855,5.3132,5.3132,6300.0],["1995-08-11",5.3313,5.3313,5.3132,5.3132,2400.0],["1995-08-14",5.3132,5.3855,5.3132,5.3132,29400.0],["1995-08-15",5.3132,5.3855,5.3132,5.3313,5400.0],["1995-08-16",5.3494,5.3674,5.3132,5.3132,135900.0],["1995-08-17",5.3132,5.3494,5.3132,5.3132,4800.0],["1995-08-18",5.3132,5.3855,5.3132,5.3674,52500.0],["1995-08-21",5.3494,5.4216,5.3494,5.4216,154800.0],["1995-08-22",5.3494,5.4216,5.3494,5.3584,54900.0],["1995-08-23",5.3494,5.4216,5.3494,5.3494,20700.0],["1995-08-24",5.3494,5.3855,5.3494,5.3494,28200.0],["1995-08-25",5.3855,5.4216,5.3494,5.3855,38700.0],["1995-08-28",5.4216,5.4216,5.3494,5.3494,27300.0],["1995-08-29",5.3494,5.4216,5.3494,5.3494,108900.0],["1995-08-30",5.4216,5.4216,5.3132,5.4216,11400.0],["1995-08-31",5.3494,5.3855,5.3494,5.3855,15900.0],["1995-09-01",5.4216,5.4216,5.3132,5.3674,60000.0],["1995-09-05",5.4216,5.4216,5.3494,5.3494,15900.0],["1995-09-06",5.4216,5.4216,5.3494,5.4216,123300.0],["1995-09-07",5.4216,5.4216,5.3494,5.4216,15300.0],["1995-09-08",5.4216,5.4216,5.3494,5.4216,21000.0],["1995-09-11",5.4216,5.512,5.3494,5.4939,287700.0],["1995-09-12",5.4578,5.512,5.4578,5.4939,42300.0],["1995-09-13",5.512,5.512,5.4939,5.4939,26100.0],["1995-09-14",5.4759,5.512,5.4578,5.512,19500.0],["1995-09-15",5.4578,5.512,5.4578,5.512,25200.0],["1995-09-18",5.4578,5.512,5.4397,5.4397,4200.0],["1995-09-19",5.4578,5.5301,5.4578,5.5301,2700.0],["1995-09-20",5.512,5.512,5.4578,5.4578,18000.0],["1995-09-21",5.4578,5.5301,5.4578,5.5301,5700.0],["1995-09-22",5.4397,5.4939,5.4216,5.4578,75900.0],["1995-09-25",5.4397,5.4939,5.4397,5.4759,12000.0],["1995-09-26",5.4397,5.4939,5.4397,5.4939,14700.0],["1995-09-27",5.4397,5.4939,5.4216,5.4939,12300.0],["1995-09-28",5.4939,5.4939,5.4759,5.4759,3600.0],["1995-09-29",5.4216,5.5662,5.4216,5.5662,34800.0],["1995-10-02",5.5662,5.5662,5.4939,5.5662,101700.0],["1995-10-03",5.5301,5.5843,5.5301,5.5662,22800.0],["1995-10-04",5.5301,5.6024,5.5301,5.6024,20700.0],["1995-10-05",5.5662,5.6385,5.5301,5.5843,115500.0],["1995-10-06",5.6385,5.6927,5.6385,5.6747,10200.0],["1995-10-09",5.6385,5.6927,5.6024,5.6024,15000.0],["1995-10-10",5.5843,5.6747,5.5843,5.6385,32400.0],["1995-10-11",5.6747,5.6747,5.5843,5.5843,21000.0],["1995-10-12",5.6747,5.8554,5.6747,5.8373,82500.0],["1995-10-13",5.7469,5.8554,5.7469,5.7469,18300.0],["1995-10-16",5.7469,5.8192,5.7469,5.8192,18900.0],["1995-10-17",5.7469,5.8192,5.7469,5.7831,21000.0],["1995-10-18",5.8485,5.8485,5.7758,5.8485,7800.0],["1995-10-19",5.7758,5.8848,5.7758,5.7758,16800.0],["1995-10-20",5.8848,5.9211,5.8485,5.903,59100.0],["1995-10-23",5.8848,5.9211,5.8485,5.8485,17100.0],["1995-10-24",5.8485,5.9211,5.8485,5.8485,12000.0],["1995-10-25",5.8485,5.9211,5.8121,5.8121,169500.0],["1995-10-26",5.8303,5.8666,5.7758,5.8485,71400.0],["1995-10-27",5.8485,5.8485,5.7395,5.7758,25800.0],["1995-10-30",5.8485,5.8485,5.7395,5.8485,97200.0],["1995-10-31",5.7758,5.8121,5.7395,5.8121,8700.0],["1995-11-01",5.7395,5.8121,5.7395,5.8121,35100.0],["1995-11-02",5.8121,5.8121,5.7395,5.7758,11400.0],["1995-11-03",5.7395,5.8121,5.7395,5.7758,8700.0],["1995-11-06",5.8121,5.8303,5.7758,5.8121,48900.0],["1995-11-07",5.8121,5.8121,5.7758,5.7758,2400.0],["1995-11-08",5.8485,5.8485,5.7758,5.8485,15900.0],["1995-11-09",5.8485,5.9211,5.7758,5.9211,122400.0],["1995-11-10",5.8485,5.9211,5.8121,5.8121,10200.0],["1995-11-13",5.8666,5.8848,5.8121,5.8121,22200.0],["1995-11-14",5.8485,5.8576,5.8485,5.8576,6600.0],["1995-11-15",5.8121,5.8485,5.8121,5.8485,38100.0],["1995-11-16",5.8485,5.9575,5.8121,5.9575,82800.0],["1995-11-17",5.9938,5.9938,5.8848,5.8848,29400.0],["1995-11-20",5.8848,5.9938,5.8848,5.9575,48000.0],["1995-11-21",5.9938,5.9938,5.8848,5.8848,24600.0],["1995-11-22",5.9938,5.9938,5.8848,5.9938,20100.0],["1995-11-24",5.9574,5.9756,5.9574,5.9756,9900.0],["1995-11-27",5.9393,5.9938,5.8848,5.9575,13800.0],["1995-11-28",5.9393,5.9938,5.8848,5.9938,1800.0],["1995-11-29",5.8848,5.9211,5.8848,5.8848,6000.0],["1995-11-30",5.9393,5.9938,5.9393,5.9938,900.0],["1995-12-01",5.8848,5.9938,5.8848,5.9938,18000.0],["1995-12-04",5.9938,5.9938,5.8848,5.8848,14100.0],["1995-12-05",5.8848,5.9938,5.8848,5.9575,21900.0],["1995-12-06",5.9393,5.9393,5.8848,5.9393,16200.0],["1995-12-07",5.9938,5.9938,5.8848,5.9211,11400.0],["1995-12-08",5.9938,5.9938,5.8848,5.9575,12300.0],["1995-12-11",5.9938,6.0664,5.9574,5.9665,76800.0],["1995-12-12",5.9575,6.0664,5.9575,6.0664,13500.0],["1995-12-13",6.0664,6.0664,5.9575,5.9575,15300.0],["1995-12-14",5.9574,6.0664,5.9574,6.0483,46800.0],["1995-12-15",6.0664,6.0664,5.9574,6.0301,17100.0],["1995-12-18",5.9575,6.0664,5.9575,5.9575,259500.0],["1995-12-19",6.0301,6.0483,5.9575,5.9575,51000.0],["1995-12-20",5.9575,6.0664,5.9575,6.0664,14700.0],["1995-12-21",6.0664,6.1754,6.0664,6.1028,201900.0],["1995-12-22",6.0664,6.1391,6.0664,6.0664,42300.0],["1995-12-26",6.1028,6.2117,6.0664,6.1754,110700.0],["1995-12-27",6.1028,6.2117,6.1028,6.1028,17400.0],["1995-12-28",6.2117,6.2117,6.1028,6.1754,80400.0],["1995-12-29",6.2117,6.2844,6.1391,6.2844,328200.0],["1996-01-02",6.2844,6.3207,6.1754,6.3025,196800.0],["1996-01-03",6.3207,6.4115,6.3207,6.3752,204000.0],["1996-01-04",6.3752,6.3752,6.2844,6.2844,207600.0],["1996-01-05",6.2844,6.3934,6.2844,6.3934,233700.0],["1996-01-08",6.3207,6.3752,6.3207,6.3207,95100.0],["1996-01-09",6.3207,6.4297,6.3025,6.357,118800.0],["1996-01-10",6.3207,6.5205,6.3207,6.466,427500.0],["1996-01-11",6.3934,6.5023,6.3934,6.5023,78000.0],["1996-01-12",6.3934,6.5023,6.3934,6.3934,49800.0],["1996-01-15",6.5023,6.5023,6.3934,6.3934,10800.0],["1996-01-16",6.3934,6.5387,6.3934,6.4842,305400.0],["1996-01-17",6.5316,6.6046,6.4586,6.5681,342000.0],["1996-01-18",6.5681,6.6411,6.4951,6.5316,226800.0],["1996-01-19",6.5681,6.6046,6.4951,6.5499,178200.0],["1996-01-22",6.4951,6.787,6.4951,6.787,386400.0],["1996-01-23",6.787,6.86,6.6776,6.8235,107400.0],["1996-01-24",6.8235,6.86,6.7505,6.787,27000.0],["1996-01-25",6.86,6.86,6.6046,6.6411,168600.0],["1996-01-26",6.6046,6.6411,6.5316,6.5863,94800.0],["1996-01-29",6.5316,6.5681,6.4586,6.4586,134700.0],["1996-01-30",6.4586,6.5681,6.3857,6.4951,248400.0],["1996-01-31",6.3857,6.4951,6.3857,6.4951,84900.0],["1996-02-01",6.4221,6.4769,6.3857,6.3857,37200.0],["1996-02-02",6.3857,6.4586,6.3857,6.4404,82800.0],["1996-02-05",6.3857,6.5316,6.3857,6.4586,117000.0],["1996-02-06",6.4586,6.5316,6.4586,6.5316,158100.0],["1996-02-07",6.4951,6.5134,6.4586,6.4586,64800.0],["1996-02-08",6.4586,6.5316,6.4586,6.4586,40500.0],["1996-02-09",6.4586,6.5316,6.4586,6.4586,18600.0],["1996-02-12",6.5134,6.6046,6.4586,6.5316,191400.0],["1996-02-13",6.5316,6.6046,6.5316,6.5316,35400.0],["1996-02-14",6.5316,6.6411,6.5316,6.5316,27900.0],["1996-02-15",6.6411,6.6411,6.5316,6.5316,20100.0],["1996-02-16",6.5316,6.6411,6.5316,6.6228,73800.0],["1996-02-20",6.5681,6.6411,6.4951,6.5681,166200.0],["1996-02-21",6.6046,6.7506,6.5316,6.6958,187500.0],["1996-02-22",6.6411,6.8235,6.6411,6.7141,165300.0],["1996-02-23",6.7141,6.7141,6.6411,6.7141,83700.0],["1996-02-26",6.6411,6.7141,6.6411,6.7141,84600.0],["1996-02-27",6.7141,6.7141,6.6411,6.7141,33900.0],["1996-02-28",6.6411,6.7141,6.6411,6.7141,23700.0],["1996-02-29",6.6411,6.6776,6.6046,6.6046,69000.0],["1996-03-01",6.6046,6.6776,6.6046,6.6776,38400.0],["1996-03-04",6.6046,6.6776,6.6046,6.6776,5100.0],["1996-03-05",6.6046,6.6776,6.6046,6.6776,6300.0],["1996-03-06",6.6046,6.6776,6.6046,6.6776,54600.0],["1996-03-07",6.7141,6.7141,6.6411,6.6411,18300.0],["1996-03-08",6.6411,6.6776,6.5681,6.5681,24000.0],["1996-03-11",6.5681,6.6411,6.5681,6.5863,64500.0],["1996-03-12",6.6411,6.6411,6.4951,6.4951,40500.0],["1996-03-13",6.4951,6.6046,6.4951,6.5863,60900.0],["1996-03-14",6.5316,6.6046,6.5316,6.6046,9000.0],["1996-03-15",6.4951,6.6046,6.4951,6.5134,155400.0],["1996-03-18",6.4951,6.6046,6.4951,6.6046,40800.0],["1996-03-19",6.4951,6.6046,6.4951,6.6046,9900.0],["1996-03-20",6.4951,6.6046,6.4951,6.6046,13200.0],["1996-03-21",6.5316,6.6776,6.4951,6.6411,90300.0],["1996-03-22",6.6411,6.6776,6.5681,6.6411,43200.0],["1996-03-25",6.5681,6.6776,6.5681,6.6411,85200.0],["1996-03-26",6.5681,6.6411,6.5681,6.6411,11100.0],["1996-03-27",6.5681,6.7141,6.5681,6.6776,95100.0],["1996-03-28",6.6776,6.787,6.6411,6.7141,224100.0],["1996-03-29",6.7505,6.933,6.7505,6.8965,141900.0],["1996-04-01",6.8235,6.8965,6.8235,6.8965,105000.0],["1996-04-02",6.8235,6.9695,6.8235,6.9148,194400.0],["1996-04-03",6.8965,6.8965,6.8235,6.8965,84000.0],["1996-04-04",6.8235,6.8783,6.8053,6.86,140100.0],["1996-04-08",6.787,6.787,6.7141,6.7141,53100.0],["1996-04-09",6.7323,6.8235,6.7141,6.7688,177600.0],["1996-04-10",6.7505,6.787,6.7505,6.7505,398700.0],["1996-04-11",6.7505,6.787,6.7505,6.7688,91200.0],["1996-04-12",6.7505,6.7688,6.7505,6.7505,51300.0],["1996-04-15",6.787,6.86,6.7141,6.8053,161700.0],["1996-04-16",6.7505,6.8235,6.7505,6.8235,4200.0],["1996-04-17",6.8206,6.8573,6.7473,6.7473,4500.0],["1996-04-18",6.7473,6.8573,6.7473,6.7473,167400.0],["1996-04-19",6.8573,6.8573,6.7473,6.7473,49200.0],["1996-04-22",6.8206,6.8939,6.7839,6.8573,210600.0],["1996-04-23",6.8206,6.8939,6.8206,6.8481,57300.0],["1996-04-24",6.8939,6.8939,6.8206,6.8756,21300.0],["1996-04-25",6.8206,6.8939,6.8206,6.8389,40800.0],["1996-04-26",6.8939,6.9306,6.8206,6.8939,51300.0],["1996-04-29",6.8206,7.0039,6.8206,6.9306,147000.0],["1996-04-30",6.8939,6.9673,6.8939,6.9673,24600.0],["1996-05-01",6.8939,7.0223,6.8939,6.9306,42900.0],["1996-05-02",6.9673,7.0039,6.7839,6.8023,376800.0],["1996-05-03",6.8206,6.8573,6.7839,6.8023,189600.0],["1996-05-06",6.8573,6.9306,6.7839,6.9123,204900.0],["1996-05-07",6.8573,6.9673,6.8573,6.9306,120900.0],["1996-05-08",6.9306,6.9306,6.8206,6.8939,92400.0],["1996-05-09",6.8939,6.8939,6.8206,6.8206,16500.0],["1996-05-10",6.9306,6.9673,6.8939,6.9306,78900.0],["1996-05-13",6.8939,6.9673,6.8573,6.8939,156900.0],["1996-05-14",6.9123,6.9673,6.8573,6.9306,97800.0],["1996-05-15",6.9123,6.9673,6.8756,6.8939,33300.0],["1996-05-16",6.9673,7.0039,6.8939,7.0039,33600.0],["1996-05-17",7.0039,7.0406,6.9673,7.0406,63600.0],["1996-05-20",6.9673,7.0406,6.9673,7.0039,11100.0],["1996-05-21",7.0406,7.0406,6.9673,7.0039,56400.0],["1996-05-22",6.9673,7.0406,6.9673,7.0406,53700.0],["1996-05-23",7.0039,7.0773,7.0039,7.0039,23100.0],["1996-05-24",7.0039,7.0773,7.0039,7.0406,5400.0],["1996-05-28",7.0039,7.0773,7.0039,7.0039,3600.0],["1996-05-29",7.0773,7.0773,7.0039,7.0406,36600.0],["1996-05-30",7.0039,7.0773,7.0039,7.0406,29700.0],["1996-05-31",7.0039,7.1873,7.0039,7.0773,93900.0],["1996-06-03",7.0773,7.1873,7.0773,7.0773,29400.0],["1996-06-04",7.0773,7.1873,7.0773,7.1323,12900.0],["1996-06-05",7.0773,7.0773,7.0773,7.0773,900.0],["1996-06-06",7.0773,7.1873,7.0773,7.0773,4800.0],["1996-06-07",7.0406,7.1873,7.0406,7.1506,156600.0],["1996-06-10",7.114,7.1323,7.114,7.114,1800.0],["1996-06-11",7.114,7.2056,7.114,7.114,17700.0],["1996-06-12",7.114,7.2606,7.114,7.2606,38400.0],["1996-06-13",7.2606,7.2606,7.1506,7.224,24300.0],["1996-06-14",7.1506,7.1873,7.1506,7.1873,20100.0],["1996-06-17",7.224,7.3156,7.169,7.3156,122700.0],["1996-06-18",7.2973,7.334,7.2606,7.334,24300.0],["1996-06-19",7.3156,7.334,7.2606,7.334,53700.0],["1996-06-20",7.2973,7.334,7.2606,7.334,22500.0],["1996-06-21",7.334,7.334,7.2606,7.2606,18000.0],["1996-06-24",7.2973,7.3706,7.2606,7.2973,52500.0],["1996-06-25",7.4073,7.4073,7.2973,7.3523,41400.0],["1996-06-26",7.3706,7.4073,7.2973,7.2973,6000.0],["1996-06-27",7.2973,7.3523,7.2973,7.3156,69600.0],["1996-06-28",7.4073,7.4807,7.2973,7.3706,252300.0],["1996-07-01",7.4256,7.5173,7.3706,7.4807,135600.0],["1996-07-02",7.5173,7.5173,7.444,7.444,66600.0],["1996-07-03",7.499,7.554,7.444,7.444,15000.0],["1996-07-05",7.554,7.554,7.444,7.444,10200.0],["1996-07-08",7.4073,7.4073,7.2973,7.2973,450900.0],["1996-07-09",7.2973,7.334,7.224,7.224,90000.0],["1996-07-10",7.224,7.2973,7.224,7.2606,101100.0],["1996-07-11",7.1873,7.1965,7.1506,7.1506,120600.0],["1996-07-12",7.1873,7.224,7.1506,7.1506,31500.0],["1996-07-15",7.1506,7.224,7.1506,7.1506,4500.0],["1996-07-16",7.1506,7.1873,7.0773,7.1873,99300.0],["1996-07-17",7.2212,7.258,7.1843,7.1843,6600.0],["1996-07-18",7.1843,7.258,7.1843,7.2212,57600.0],["1996-07-19",7.258,7.258,7.1843,7.2396,86400.0],["1996-07-22",7.2212,7.258,7.1843,7.1843,31800.0],["1996-07-23",7.2212,7.258,7.1843,7.2212,664500.0],["1996-07-24",7.258,7.3317,7.2212,7.2212,40200.0],["1996-07-25",7.2396,7.4422,7.2212,7.3317,106200.0],["1996-07-26",7.3317,7.5159,7.3317,7.4054,145200.0],["1996-07-29",7.3501,7.3686,7.2212,7.2212,64200.0],["1996-07-30",7.258,7.258,7.2212,7.258,38700.0],["1996-07-31",7.2212,7.3317,7.2212,7.3317,11700.0],["1996-08-01",7.3317,7.3317,7.2212,7.2212,10200.0],["1996-08-02",7.3317,7.3317,7.2212,7.2212,292800.0],["1996-08-05",7.2396,7.3686,7.2212,7.3133,307500.0],["1996-08-06",7.2949,7.3317,7.258,7.258,17700.0],["1996-08-07",7.3317,7.3317,7.2212,7.2765,64800.0],["1996-08-08",7.3317,7.3317,7.2212,7.2949,35700.0],["1996-08-09",7.2212,7.258,7.1475,7.1475,115800.0],["1996-08-12",7.1475,7.2028,7.1475,7.2028,60600.0],["1996-08-13",7.1475,7.258,7.1475,7.258,3300.0],["1996-08-14",7.1107,7.1843,7.1107,7.1475,109800.0],["1996-08-15",7.2212,7.2212,7.1475,7.2212,28500.0],["1996-08-16",7.1107,7.2212,7.1107,7.1843,45900.0],["1996-08-19",7.1659,7.2212,7.1475,7.1475,19200.0],["1996-08-20",7.1475,7.1659,7.1107,7.1659,3600.0],["1996-08-21",7.1475,7.1659,7.1107,7.1107,6600.0],["1996-08-22",7.1107,7.1475,7.1107,7.1107,1500.0],["1996-08-23",7.1475,7.1475,7.1475,7.1475,2100.0],["1996-08-26",7.1843,7.258,7.1107,7.258,112200.0],["1996-08-27",7.2028,7.258,7.1843,7.258,66600.0],["1996-08-28",7.2212,7.258,7.1843,7.1843,26700.0],["1996-08-29",7.1843,7.258,7.1843,7.1843,6600.0],["1996-08-30",7.1843,7.258,7.1843,7.1843,65700.0],["1996-09-03",7.1475,7.2212,7.1475,7.1475,41700.0],["1996-09-04",7.1107,7.1843,7.0001,7.0001,65100.0],["1996-09-05",6.9264,6.9817,6.8528,6.8528,45300.0],["1996-09-06",6.8896,6.9633,6.8896,6.9633,33000.0],["1996-09-09",6.8528,6.8896,6.8159,6.8712,32400.0],["1996-09-10",6.9264,6.9633,6.8896,6.9264,63300.0],["1996-09-11",6.9633,6.9633,6.8896,6.9633,8400.0],["1996-09-12",6.9264,6.9633,6.8896,6.8896,16500.0],["1996-09-13",6.9633,7.0738,6.9633,7.0554,34200.0],["1996-09-16",7.0738,7.1475,7.0738,7.1475,27300.0],["1996-09-17",7.0738,7.0738,7.0738,7.0738,2700.0],["1996-09-18",7.1475,7.1475,7.0738,7.1475,47100.0],["1996-09-19",7.1843,7.1843,7.0738,7.1475,118500.0],["1996-09-20",7.0738,7.1843,7.0738,7.1843,17700.0],["1996-09-23",7.0738,7.1475,7.0738,7.0738,19500.0],["1996-09-24",7.1843,7.1843,7.0738,7.1475,63600.0],["1996-09-25",7.1843,7.3317,7.1843,7.3317,131700.0],["1996-09-26",7.2949,7.4054,7.2949,7.3317,99600.0],["1996-09-27",7.3686,7.3686,7.2949,7.3686,143100.0],["1996-09-30",7.258,7.4422,7.258,7.4422,58500.0],["1996-10-01",7.3686,7.3686,7.3686,7.3686,5400.0],["1996-10-02",7.3686,7.4791,7.3686,7.4791,23700.0],["1996-10-03",7.3686,7.4422,7.3686,7.3686,45000.0],["1996-10-04",7.4422,7.4422,7.3686,7.4422,24600.0],["1996-10-07",7.4422,7.4422,7.3317,7.4054,79500.0],["1996-10-08",7.4054,7.4054,7.3317,7.3317,88200.0],["1996-10-09",7.3593,7.4054,7.3317,7.387,63900.0],["1996-10-10",7.2949,7.3686,7.2949,7.3317,21600.0],["1996-10-11",7.2949,7.2949,7.2949,7.2949,300.0],["1996-10-14",7.3686,7.3686,7.2949,7.2949,3000.0],["1996-10-15",7.4054,7.4422,7.3317,7.4054,50400.0],["1996-10-16",7.4024,7.4395,7.3654,7.3654,7500.0],["1996-10-17",7.3284,7.4024,7.3284,7.3839,23100.0],["1996-10-18",7.4395,7.4395,7.3747,7.3747,4800.0],["1996-10-21",7.4024,7.4024,7.3284,7.3284,1500.0],["1996-10-22",7.4395,7.4395,7.4024,7.4395,17400.0],["1996-10-23",7.4395,7.4395,7.3284,7.3839,31500.0],["1996-10-24",7.3284,7.495,7.3284,7.4395,222300.0],["1996-10-25",7.5135,7.5135,7.4024,7.4024,900.0],["1996-10-28",7.5135,7.5135,7.4024,7.4765,19200.0],["1996-10-29",7.4765,7.5875,7.4765,7.5135,19200.0],["1996-10-30",7.4765,7.532,7.4765,7.4765,7500.0],["1996-10-31",7.4765,7.5875,7.4765,7.5135,12000.0],["1996-11-01",7.4765,7.5875,7.4765,7.5875,7500.0],["1996-11-04",7.4765,7.5875,7.4765,7.5875,6900.0],["1996-11-05",7.4765,7.6985,7.4765,7.5875,90900.0],["1996-11-06",7.6615,7.6615,7.5875,7.5875,9600.0],["1996-11-07",7.606,7.643,7.5875,7.643,4200.0],["1996-11-08",7.5875,7.7356,7.5875,7.6985,41100.0],["1996-11-11",7.7356,7.7726,7.6985,7.7356,34500.0],["1996-11-12",7.6245,7.7356,7.5227,7.6985,380400.0],["1996-11-13",7.6985,7.8096,7.68,7.7356,195300.0],["1996-11-14",7.6985,7.8466,7.6985,7.8096,255000.0],["1996-11-15",7.8466,7.8466,7.7726,7.8096,164700.0],["1996-11-18",7.8466,7.9206,7.7726,7.8651,36300.0],["1996-11-19",7.8836,7.9576,7.8096,7.9576,72600.0],["1996-11-20",7.9576,7.9576,7.8836,7.9391,32700.0],["1996-11-21",7.9576,8.0687,7.8836,8.0502,74700.0],["1996-11-22",8.0687,8.3277,7.9946,8.2167,231900.0],["1996-11-25",8.2167,8.3277,8.2167,8.2907,16500.0],["1996-11-26",8.2907,8.4388,8.2722,8.4203,217800.0],["1996-11-27",8.4388,8.5868,8.3648,8.5498,138000.0],["1996-11-29",8.5868,8.5868,8.5868,8.5868,24600.0],["1996-12-02",8.4758,8.6238,8.4758,8.5128,150000.0],["1996-12-03",8.6238,8.7719,8.6238,8.6979,229200.0],["1996-12-04",8.6238,8.7719,8.6238,8.6609,68400.0],["1996-12-05",8.7719,8.7719,8.5498,8.5868,423600.0],["1996-12-06",8.4758,8.5498,8.4388,8.4388,80100.0],["1996-12-09",8.4018,8.5128,8.4018,8.4388,119100.0],["1996-12-10",8.5498,8.6609,8.5128,8.6238,137100.0],["1996-12-11",8.4758,8.6238,8.4758,8.5868,149100.0],["1996-12-12",8.6609,8.6609,8.5498,8.6609,45600.0],["1996-12-13",8.6238,8.7349,8.6238,8.6979,47700.0],["1996-12-16",8.6979,8.7719,8.6609,8.6609,57600.0],["1996-12-17",8.6238,8.6979,8.5868,8.6979,45000.0],["1996-12-18",8.6609,8.7349,8.6238,8.6609,90600.0],["1996-12-19",8.6979,8.6979,8.6238,8.6979,12900.0],["1996-12-20",8.6979,8.7349,8.6238,8.6424,65100.0],["1996-12-23",8.6238,8.6609,8.6238,8.6424,7200.0],["1996-12-24",8.6238,8.6238,8.5498,8.6238,33600.0],["1996-12-26",8.6238,8.6979,8.5868,8.6424,64800.0],["1996-12-27",8.6238,8.6423,8.5868,8.5868,16200.0],["1996-12-30",8.6053,8.6053,8.5498,8.5498,18000.0],["1996-12-31",8.6053,8.6609,8.5498,8.5498,14700.0],["1997-01-02",8.6609,8.6609,8.5498,8.5498,4500.0],["1997-01-03",8.5498,8.6609,8.5498,8.5683,91200.0],["1997-01-06",8.5498,8.6238,8.5498,8.5498,8700.0],["1997-01-07",8.5498,8.6238,8.5498,8.5868,52200.0],["1997-01-08",8.5498,8.6238,8.5498,8.5683,22800.0],["1997-01-09",8.5498,8.6238,8.5498,8.5498,24000.0],["1997-01-10",8.5498,8.5498,8.4388,8.5128,32100.0],["1997-01-13",8.5498,8.5498,8.4388,8.4388,10800.0],["1997-01-14",8.4388,8.5128,8.4203,8.4203,61200.0],["1997-01-15",8.4032,8.5147,8.4032,8.4961,93600.0],["1997-01-16",8.5147,8.6634,8.4775,8.5891,152100.0],["1997-01-17",8.5891,8.6635,8.5519,8.5519,65100.0],["1997-01-20",8.5891,8.6263,8.5519,8.6263,21600.0],["1997-01-21",8.5519,8.6263,8.5519,8.5891,26400.0],["1997-01-22",8.6263,8.7564,8.5891,8.7564,208500.0],["1997-01-23",8.775,9.0353,8.7378,8.9237,150900.0],["1997-01-24",9.0353,9.0725,8.9609,8.9795,177300.0],["1997-01-27",8.9237,9.0725,8.9237,8.9981,136500.0],["1997-01-28",8.9237,9.0725,8.9237,8.9981,200400.0],["1997-01-29",8.9609,9.0725,8.9609,8.9981,10500.0],["1997-01-30",8.9795,8.9981,8.9609,8.9795,70800.0],["1997-01-31",8.9981,9.0353,8.9609,9.0353,86400.0],["1997-02-03",8.933,8.9981,8.8865,8.9237,44700.0],["1997-02-04",8.9237,8.9981,8.775,8.8308,74700.0],["1997-02-05",8.8865,8.9237,8.775,8.8494,100200.0],["1997-02-06",8.8494,8.9609,8.8494,8.9237,108900.0],["1997-02-07",8.9609,8.9981,8.9237,8.9981,4200.0],["1997-02-10",8.9981,8.9981,8.8494,8.8494,114000.0],["1997-02-11",8.8865,8.9051,8.8122,8.8679,38700.0],["1997-02-12",8.775,8.9237,8.775,8.8308,85800.0],["1997-02-13",8.9237,8.9609,8.8122,8.9237,57900.0],["1997-02-14",8.9237,8.9237,8.8122,8.9051,41100.0],["1997-02-18",9.0724,9.1468,8.9237,9.1468,168300.0],["1997-02-19",9.184,10.1879,9.0725,10.1507,608400.0],["1997-02-20",9.8905,10.1136,9.593,9.8161,136800.0],["1997-02-21",9.7045,9.8533,9.6674,9.7417,48900.0],["1997-02-24",9.7045,9.8161,9.6302,9.7231,196200.0],["1997-02-25",9.6302,9.8533,9.6302,9.8533,55200.0],["1997-02-26",9.7789,10.0764,9.7789,9.8905,189600.0],["1997-02-27",9.8905,9.9648,9.8905,9.9276,137400.0],["1997-02-28",9.9276,10.002,9.9276,9.9648,23100.0],["1997-03-03",9.9276,10.002,9.8533,9.8533,209700.0],["1997-03-04",9.9091,9.9648,9.8533,9.9091,128400.0],["1997-03-05",9.9091,9.9462,9.8905,9.9276,160800.0],["1997-03-06",9.9462,10.002,9.9183,9.9648,190200.0],["1997-03-07",9.9276,10.2251,9.9276,10.1507,225600.0],["1997-03-10",10.2251,10.7457,10.2251,10.6341,367200.0],["1997-03-11",10.7456,10.7828,10.5597,10.6899,852300.0],["1997-03-12",10.5597,10.5597,10.2623,10.3924,86400.0],["1997-03-13",10.411,10.4482,10.1507,10.1507,274500.0],["1997-03-14",10.2623,10.411,10.1507,10.1507,14100.0],["1997-03-17",10.1507,10.3366,9.8626,9.8719,515700.0],["1997-03-18",9.8161,10.0764,9.8161,9.8905,49200.0],["1997-03-19",9.7975,9.8905,9.7882,9.8161,28800.0],["1997-03-20",10.0764,10.1507,9.8533,9.8533,82200.0],["1997-03-21",9.8533,10.1136,9.8161,9.8254,51300.0],["1997-03-24",9.6674,9.9648,9.6674,9.7417,43800.0],["1997-03-25",9.7045,9.9648,9.7045,9.7789,103200.0],["1997-03-26",9.7417,9.8161,9.7045,9.7231,52200.0],["1997-03-27",9.5558,9.8161,9.5558,9.5558,90600.0],["1997-03-31",9.5558,9.7045,9.4443,9.4443,107100.0],["1997-04-01",9.4443,9.6674,8.9051,8.9051,102600.0],["1997-04-02",8.9237,9.2212,8.6635,9.0725,236400.0],["1997-04-03",9.2955,9.2955,8.8308,8.8494,114300.0],["1997-04-04",8.775,8.9981,8.7006,8.9237,107700.0],["1997-04-07",8.9237,9.4443,8.9237,9.2026,279300.0],["1997-04-08",9.2955,9.2955,9.1654,9.184,228600.0],["1997-04-09",9.2212,9.2212,9.0725,9.1096,143700.0],["1997-04-10",8.9237,9.1096,8.8865,8.9051,60600.0],["1997-04-11",9.0353,9.0353,8.5984,8.5984,80100.0],["1997-04-14",8.8122,9.2212,8.6634,8.9609,69000.0],["1997-04-15",9.1468,9.3327,8.9981,8.9981,234900.0],["1997-04-16",9.2236,9.2236,8.9249,9.1116,41700.0],["1997-04-17",9.149,9.2236,9.0369,9.2236,230100.0],["1997-04-18",9.261,9.3357,9.1116,9.261,192600.0],["1997-04-21",9.1863,9.4104,9.1863,9.261,127800.0],["1997-04-22",9.1863,9.3357,9.1863,9.2983,93000.0],["1997-04-23",9.2236,9.2983,9.2236,9.2797,63600.0],["1997-04-24",9.2796,9.2796,9.1863,9.1956,242400.0],["1997-04-25",9.1863,9.261,9.1863,9.261,38700.0],["1997-04-28",9.3357,9.6718,9.3357,9.5597,74700.0],["1997-04-29",9.6717,9.6717,9.4103,9.485,10500.0],["1997-04-30",9.485,9.7464,9.485,9.7464,69600.0],["1997-05-01",9.7464,10.0078,9.7091,9.9705,107100.0],["1997-05-02",10.0078,10.0078,9.8585,9.9332,27600.0],["1997-05-05",10.1572,10.2319,9.9332,10.2319,76800.0],["1997-05-06",10.1945,10.3813,9.8958,10.0825,86400.0],["1997-05-07",10.3813,10.3813,10.0825,10.1199,415500.0],["1997-05-08",10.1199,10.2319,10.1199,10.1945,207600.0],["1997-05-09",10.1572,10.2319,10.1199,10.1759,75600.0],["1997-05-12",10.3066,10.3439,10.1572,10.2506,93600.0],["1997-05-13",10.3439,10.3439,10.1572,10.1572,13500.0],["1997-05-14",10.1385,10.3066,10.0825,10.1572,99300.0],["1997-05-15",10.1572,10.2879,10.1199,10.1199,103500.0],["1997-05-16",10.1199,10.2879,10.1199,10.1199,112800.0],["1997-05-19",10.1199,10.3066,10.1199,10.3066,79500.0],["1997-05-20",10.1945,10.3066,10.0825,10.1945,49200.0],["1997-05-21",10.2692,10.4559,10.2506,10.3066,44700.0],["1997-05-22",10.3066,10.4466,10.3066,10.4373,66600.0],["1997-05-23",10.2319,10.3439,10.2319,10.2506,101700.0],["1997-05-27",10.3813,10.3813,10.2319,10.2319,94200.0],["1997-05-28",10.1945,10.3066,10.1945,10.2132,94200.0],["1997-05-29",10.3066,10.3626,10.2319,10.2319,77100.0],["1997-05-30",10.3252,10.3439,10.1945,10.1945,266100.0],["1997-06-02",10.3066,10.3066,10.1945,10.3066,30000.0],["1997-06-03",10.3066,10.3066,10.1572,10.2319,61500.0],["1997-06-04",10.1759,10.1759,10.1199,10.1199,6000.0],["1997-06-05",10.1199,10.2319,10.1199,10.1199,19500.0],["1997-06-06",10.1572,10.2506,10.1572,10.1572,99300.0],["1997-06-09",10.3066,10.3066,10.1572,10.1572,28800.0],["1997-06-10",10.2692,10.4186,10.2692,10.4186,36600.0],["1997-06-11",10.4559,10.4559,10.3439,10.3999,90900.0],["1997-06-12",10.456,10.5306,10.3999,10.4933,246300.0],["1997-06-13",10.4933,10.68,10.4559,10.4559,93900.0],["1997-06-16",10.4559,10.568,10.4559,10.5306,114300.0],["1997-06-17",10.456,10.5306,10.456,10.4933,318000.0],["1997-06-18",10.4559,10.512,10.4559,10.512,22500.0],["1997-06-19",10.5306,10.6053,10.4559,10.6053,67200.0],["1997-06-20",10.4559,10.6053,10.4559,10.5306,133200.0],["1997-06-23",10.4933,10.6427,10.4933,10.4933,60300.0],["1997-06-24",10.5306,10.6053,10.4933,10.6053,29400.0],["1997-06-25",10.5306,10.6427,10.4933,10.6053,140700.0],["1997-06-26",10.5866,11.1655,10.5866,11.0721,447000.0],["1997-06-27",11.1281,11.5762,11.0908,11.4269,366300.0],["1997-06-30",11.2775,11.5015,11.2775,11.3522,354900.0],["1997-07-01",11.2401,11.3522,11.1468,11.3148,172200.0],["1997-07-02",11.1655,11.3522,11.1655,11.1655,135000.0],["1997-07-03",11.1655,11.4269,11.1655,11.1655,6900.0],["1997-07-07",11.2962,11.4269,11.1281,11.1281,116100.0],["1997-07-08",11.2775,11.2775,11.0534,11.2028,30000.0],["1997-07-09",11.3522,11.3522,11.0534,11.0534,8700.0],["1997-07-10",11.0534,11.3148,11.0534,11.2401,165300.0],["1997-07-11",11.0908,11.3148,11.0534,11.1281,33000.0],["1997-07-14",11.0161,11.2401,11.0161,11.2401,5100.0],["1997-07-15",11.1468,11.2215,11.0534,11.1281,39600.0],["1997-07-16",11.0908,11.1655,11.0908,11.0908,154200.0],["1997-07-17",11.2028,11.2028,11.0814,11.2028,149400.0],["1997-07-18",11.0908,11.2401,11.0908,11.1468,40200.0],["1997-07-21",11.2401,11.2401,11.1094,11.1281,167700.0],["1997-07-22",11.2028,11.2401,11.1281,11.2028,94800.0],["1997-07-23",11.2028,11.2775,11.2028,11.2028,89100.0],["1997-07-24",11.2028,11.3522,11.2028,11.3335,71700.0],["1997-07-25",11.2401,11.3522,11.2401,11.3522,192600.0],["1997-07-28",11.3522,11.3895,11.2775,11.3708,46500.0],["1997-07-29",11.3148,11.4642,11.3148,11.4385,68400.0],["1997-07-30",11.3522,11.5762,11.3522,11.5202,88800.0],["1997-07-31",11.4829,11.847,11.4829,11.8376,80100.0],["1997-08-01",11.6976,11.819,11.6509,11.8003,81300.0],["1997-08-04",11.8376,11.8563,11.6509,11.8563,90600.0],["1997-08-05",11.875,11.875,11.6509,11.875,64500.0],["1997-08-06",11.8015,11.9514,11.8015,11.9514,71100.0],["1997-08-07",11.8203,12.0076,11.8203,11.9139,120000.0],["1997-08-08",11.9701,11.9889,11.7641,11.9889,196200.0],["1997-08-11",11.9139,12.2886,11.9139,12.1762,96300.0],["1997-08-12",12.2137,12.401,12.1387,12.1387,109800.0],["1997-08-13",12.1387,12.3635,12.1013,12.3635,113100.0],["1997-08-14",12.3822,12.3822,12.1387,12.1387,16800.0],["1997-08-15",12.1387,12.5508,12.1387,12.3822,174000.0],["1997-08-18",12.2886,12.5134,12.2699,12.2886,54900.0],["1997-08-19",12.4384,12.4384,12.2699,12.3635,70800.0],["1997-08-20",12.2324,12.4384,12.2324,12.3635,55200.0],["1997-08-21",12.2511,12.3448,12.2511,12.3073,18600.0],["1997-08-22",12.3822,12.3822,12.1762,12.3073,35700.0],["1997-08-25",12.3822,12.4384,12.2137,12.4384,66000.0],["1997-08-26",12.2886,12.3635,12.2886,12.3635,15600.0],["1997-08-27",12.3261,12.4384,12.3261,12.4384,14700.0],["1997-08-28",12.3635,12.4384,12.2886,12.3261,94800.0],["1997-08-29",12.2886,12.3635,12.2886,12.2886,137700.0],["1997-09-02",12.2886,12.3635,12.2886,12.3073,186300.0],["1997-09-03",12.2137,12.3635,12.2137,12.2886,165000.0],["1997-09-04",12.2511,12.3822,12.2511,12.3822,77100.0],["1997-09-05",12.2511,12.5696,12.2511,12.5508,176700.0],["1997-09-08",12.4384,12.5883,12.4384,12.5883,98400.0],["1997-09-09",12.5883,12.8131,12.5883,12.6632,105600.0],["1997-09-10",12.8131,13.0379,12.6632,13.0379,122100.0],["1997-09-11",13.0754,13.0754,12.9255,13.0379,25200.0],["1997-09-12",12.9442,13.0379,12.8131,12.8318,173100.0],["1997-09-15",12.8318,13.0566,12.8318,13.0379,691500.0],["1997-09-16",13.0379,13.1784,13.0379,13.0941,231600.0],["1997-09-17",13.1409,13.1503,13.0379,13.0754,48600.0],["1997-09-18",13.0566,13.1503,13.0566,13.1503,11100.0],["1997-09-19",13.0754,13.1503,13.0754,13.0754,14700.0],["1997-09-22",13.1128,13.1877,13.0754,13.1877,99900.0],["1997-09-23",13.1128,13.1503,13.0754,13.1503,69900.0],["1997-09-24",13.1503,13.1503,13.0192,13.1128,61800.0],["1997-09-25",13.0754,13.169,13.0379,13.0379,10200.0],["1997-09-26",13.0379,13.169,13.0379,13.0566,7800.0],["1997-09-29",13.0753,13.0753,13.0004,13.0566,23100.0],["1997-09-30",13.0004,13.1315,13.0004,13.0754,24600.0],["1997-10-01",13.0753,13.1503,13.0566,13.0566,23700.0],["1997-10-02",13.1503,13.3001,13.0566,13.1877,38400.0],["1997-10-03",13.2627,13.3376,13.1503,13.3001,45600.0],["1997-10-06",13.2252,13.3751,13.2252,13.3751,21900.0],["1997-10-07",13.2627,13.3751,13.2627,13.3189,48600.0],["1997-10-08",13.3189,13.4313,13.2252,13.3376,49800.0],["1997-10-09",13.4875,13.4875,13.3001,13.4125,18900.0],["1997-10-10",13.3376,13.45,13.3001,13.3376,36300.0],["1997-10-13",13.45,13.45,13.3001,13.4125,2400.0],["1997-10-14",13.45,13.45,13.3001,13.4125,402900.0],["1997-10-15",13.2627,13.4125,13.1878,13.2627,52800.0],["1997-10-16",13.3751,13.3751,13.1877,13.2439,64200.0],["1997-10-17",13.3376,13.3376,13.0754,13.1316,125700.0],["1997-10-20",13.0754,13.2627,13.0754,13.1877,45900.0],["1997-10-21",13.2627,13.4125,13.2627,13.4125,43800.0],["1997-10-22",13.2627,13.3751,13.2627,13.2627,24000.0],["1997-10-23",13.2627,13.3001,13.0754,13.2439,135900.0],["1997-10-24",13.1878,13.3751,13.1878,13.2252,75000.0],["1997-10-27",13.2252,13.2439,13.0192,13.0754,60300.0],["1997-10-28",12.8506,13.1503,12.8318,12.8506,173700.0],["1997-10-29",13.1495,13.3844,13.0837,13.2716,141000.0],["1997-10-30",13.0837,13.1964,13.0085,13.1213,54000.0],["1997-10-31",13.1589,13.234,13.0837,13.234,11700.0],["1997-11-03",13.0837,13.234,13.0837,13.1119,24900.0],["1997-11-04",12.9427,13.1964,12.9333,13.1025,164100.0],["1997-11-05",12.9333,13.2152,12.9333,13.2152,121800.0],["1997-11-06",13.1213,13.1589,13.0273,13.1307,3000.0],["1997-11-07",13.1213,13.1589,12.9333,12.9333,25200.0],["1997-11-10",12.9333,13.1965,12.9333,13.1965,86700.0],["1997-11-11",13.2341,13.2716,13.0837,13.2716,42600.0],["1997-11-12",13.0649,13.3844,13.0649,13.2528,52800.0],["1997-11-13",13.1965,13.3092,13.1965,13.2247,78600.0],["1997-11-14",13.2152,13.3468,13.2152,13.3468,46500.0],["1997-11-17",13.2152,13.5912,13.2152,13.5348,98400.0],["1997-11-18",13.6852,13.6852,13.5348,13.6664,41400.0],["1997-11-19",13.6852,13.7228,13.5724,13.7134,47700.0],["1997-11-20",13.7228,13.986,13.61,13.9484,63300.0],["1997-11-21",13.8356,13.9484,13.7792,13.7792,265500.0],["1997-11-24",13.6476,13.8732,13.6476,13.8732,70500.0],["1997-11-25",13.8732,13.8732,13.6664,13.7228,56700.0],["1997-11-26",13.6852,13.8544,13.6852,13.6852,80700.0],["1997-11-28",13.8544,13.8544,13.6852,13.7416,58800.0],["1997-12-01",13.9108,14.2868,13.8356,14.1364,139800.0],["1997-12-02",14.2868,14.2868,13.9108,13.986,50400.0],["1997-12-03",14.0612,14.268,13.986,14.1928,198300.0],["1997-12-04",14.2116,14.4653,14.0988,14.3995,296700.0],["1997-12-05",14.2868,14.7379,14.2868,14.7379,36600.0],["1997-12-08",14.7379,15.3019,14.6627,15.0951,469200.0],["1997-12-09",15.3395,15.4523,15.0387,15.2079,528300.0],["1997-12-10",15.3395,15.3395,15.0387,15.3395,163500.0],["1997-12-11",15.1891,15.1891,15.0387,15.1891,128400.0],["1997-12-12",15.0387,15.4147,15.0387,15.3489,89400.0],["1997-12-15",15.4523,15.5275,15.1891,15.3395,175200.0],["1997-12-16",15.3395,15.4899,15.1891,15.4899,13500.0],["1997-12-17",15.4711,15.6402,15.3019,15.3395,94500.0],["1997-12-18",15.4147,15.7906,15.3395,15.4523,230700.0],["1997-12-19",15.4147,15.5275,15.4147,15.4899,186000.0],["1997-12-22",15.2643,15.6026,15.2267,15.3959,117300.0],["1997-12-23",15.3771,15.6778,15.3395,15.3771,45600.0],["1997-12-24",15.6214,15.7154,15.3771,15.4523,18300.0],["1997-12-26",15.3771,15.5651,15.3771,15.5651,3300.0],["1997-12-29",15.6966,15.6966,15.4147,15.4899,23100.0],["1997-12-30",15.4899,15.6402,15.4899,15.6402,16800.0],["1997-12-31",15.7342,15.753,15.3771,15.3771,47700.0],["1998-01-02",15.3771,15.6026,15.3771,15.6026,61200.0],["1998-01-05",15.3771,15.5181,15.3395,15.3395,180000.0],["1998-01-06",15.4898,15.4898,14.9635,15.0011,113400.0],["1998-01-07",14.4371,14.7379,13.986,14.7379,431100.0],["1998-01-08",14.2868,14.7379,14.2868,14.4559,67500.0],["1998-01-09",14.5499,14.6627,14.4606,14.4841,195900.0],["1998-01-12",14.4371,14.4371,14.2116,14.3243,68700.0],["1998-01-13",14.2116,14.362,14.1364,14.362,100200.0],["1998-01-14",14.2868,14.8883,14.2868,14.6627,109800.0],["1998-01-15",14.7379,15.0011,14.7003,15.0011,32100.0],["1998-01-16",14.7379,15.0387,14.7379,15.0387,75600.0],["1998-01-20",15.0387,15.0387,14.5499,14.7191,99300.0],["1998-01-21",14.6439,14.8883,13.986,14.2868,276000.0],["1998-01-22",14.2868,14.8131,14.0236,14.4559,136500.0],["1998-01-23",14.7003,14.7003,14.0236,14.1364,81300.0],["1998-01-26",14.5875,14.5875,14.0612,14.0988,154200.0],["1998-01-27",13.986,14.3619,13.8356,14.0988,112500.0],["1998-01-28",14.0588,14.3418,14.0588,14.3418,73200.0],["1998-01-29",14.6438,14.8702,14.1154,14.7947,137700.0],["1998-01-30",14.2663,14.7947,14.2663,14.3418,49800.0],["1998-02-02",14.6438,14.7947,14.3418,14.6626,19800.0],["1998-02-03",14.6626,14.7947,14.3418,14.3418,62700.0],["1998-02-04",14.3418,14.7947,14.3418,14.5683,34800.0],["1998-02-05",14.4928,14.8702,14.4928,14.7193,71100.0],["1998-02-06",14.4928,15.0967,14.4928,14.8325,64500.0],["1998-02-09",15.0967,15.0967,14.8702,14.9834,62400.0],["1998-02-10",15.0778,15.0967,14.8702,15.0967,59400.0],["1998-02-11",14.8702,15.0967,14.8702,15.0401,26100.0],["1998-02-12",15.0967,15.0967,14.757,14.8325,48000.0],["1998-02-13",14.757,15.0967,14.757,15.0967,35700.0],["1998-02-17",15.0967,15.0967,14.7192,14.8702,230700.0],["1998-02-18",15.0778,15.0967,14.7193,14.9834,15600.0],["1998-02-19",14.9268,14.9834,14.7192,14.7947,147000.0],["1998-02-20",14.9457,14.9646,14.7192,14.9268,186600.0],["1998-02-23",14.7947,14.9834,14.7947,14.8513,420300.0],["1998-02-24",15.0967,15.0967,14.8513,14.9834,111000.0],["1998-02-25",15.0967,15.5496,15.0023,15.4552,354600.0],["1998-02-26",15.8515,15.9647,15.3986,15.5684,214400.0],["1998-02-27",15.625,15.625,15.4552,15.4552,106800.0],["1998-03-02",15.5684,15.625,15.3986,15.5401,86700.0],["1998-03-03",15.3986,15.5967,14.7759,14.9457,123900.0],["1998-03-04",14.9457,15.3986,14.6626,15.1721,127100.0],["1998-03-05",14.7192,15.625,14.7192,15.1721,46700.0],["1998-03-06",15.7383,15.7383,14.9457,15.2287,43800.0],["1998-03-09",15.5118,15.625,14.9457,15.1721,38300.0],["1998-03-10",15.0589,15.625,15.0589,15.0589,40700.0],["1998-03-11",15.2854,15.625,15.0589,15.2287,42700.0],["1998-03-12",15.5118,15.625,15.0023,15.0023,44400.0],["1998-03-13",15.3703,15.3703,15.0023,15.2854,43100.0],["1998-03-16",15.0023,15.3986,14.9457,15.0589,141500.0],["1998-03-17",15.1721,15.1721,14.606,14.9457,218700.0],["1998-03-18",14.9457,15.6251,14.9457,15.3986,268700.0],["1998-03-19",15.5118,15.5118,14.9457,15.2571,146000.0],["1998-03-20",15.3986,15.5118,15.1722,15.3986,304900.0],["1998-03-23",15.3986,15.625,15.1721,15.4552,245000.0],["1998-03-24",15.6251,15.6251,15.1722,15.3986,289100.0],["1998-03-25",15.2854,15.5118,15.2854,15.342,102700.0],["1998-03-26",15.0589,15.3986,14.9457,15.1721,218200.0],["1998-03-27",15.3986,15.3986,14.8325,15.0023,266400.0],["1998-03-30",15.1722,15.1722,14.6626,14.8891,42300.0],["1998-03-31",14.7192,15.1721,14.7192,15.1155,230800.0],["1998-04-01",15.2854,15.342,15.0589,15.2854,231300.0],["1998-04-02",15.342,15.3703,15.1721,15.3137,103500.0],["1998-04-03",15.1721,15.4552,15.1721,15.4411,240100.0],["1998-04-06",15.5684,15.7383,15.3986,15.71,311000.0],["1998-04-07",15.71,15.71,15.4552,15.4552,153700.0],["1998-04-08",15.4552,15.5118,15.2854,15.2854,159800.0],["1998-04-09",15.3703,15.5118,15.2854,15.3703,97100.0],["1998-04-13",15.5118,15.6817,15.3986,15.6817,165600.0],["1998-04-14",15.6817,15.9647,15.3986,15.8515,237600.0],["1998-04-15",15.9081,16.4742,15.8515,16.361,329100.0],["1998-04-16",16.4176,16.4176,15.6817,15.7666,210100.0],["1998-04-17",15.9081,15.9647,15.2854,15.8515,150600.0],["1998-04-20",15.8515,16.0213,15.8515,15.8798,82100.0],["1998-04-21",15.625,15.9647,15.5118,15.8515,24700.0],["1998-04-22",15.5684,15.8515,15.5684,15.5684,150300.0],["1998-04-23",15.5684,15.7949,15.4552,15.4552,80200.0],["1998-04-24",15.3986,15.5684,14.9457,15.1721,99100.0],["1998-04-27",14.7759,14.7759,14.0965,14.4645,173000.0],["1998-04-28",14.4928,14.8891,14.4928,14.7193,489500.0],["1998-04-29",14.717,15.342,14.6033,15.1716,99300.0],["1998-04-30",15.4557,15.4557,15.0011,15.0011,132700.0],["1998-05-01",14.9158,15.342,14.7738,15.342,190100.0],["1998-05-04",15.6261,15.6829,15.2852,15.5125,99500.0],["1998-05-05",15.5125,15.5125,15.2284,15.3136,46500.0],["1998-05-06",15.5125,15.5125,15.1147,15.1431,43900.0],["1998-05-07",15.0011,15.5693,15.0011,15.342,110200.0],["1998-05-08",15.1147,15.2284,14.8306,14.8306,146800.0],["1998-05-11",14.8874,15.2284,14.6602,14.6602,91400.0],["1998-05-12",15.0011,15.1147,14.717,14.9158,74200.0],["1998-05-13",14.8874,15.1147,14.7738,14.8306,59000.0],["1998-05-14",14.8874,14.8874,14.5465,14.5465,34300.0],["1998-05-15",14.6602,14.859,14.3192,14.3192,69100.0],["1998-05-18",14.6033,14.7738,14.4329,14.5465,63200.0],["1998-05-19",14.5465,14.8306,14.376,14.7312,142300.0],["1998-05-20",14.5465,14.8874,14.5465,14.8022,77800.0],["1998-05-21",14.717,15.0295,14.717,15.0011,86000.0],["1998-05-22",14.8874,14.9159,14.4897,14.4897,141300.0],["1998-05-26",14.5465,14.7738,14.3192,14.5181,88200.0],["1998-05-27",14.0351,14.3192,13.5237,13.9215,390000.0],["1998-05-28",13.9783,14.2056,13.7794,14.2056,556700.0],["1998-05-29",14.1488,14.1488,13.9783,14.0351,69600.0],["1998-06-01",14.0919,14.1487,13.9215,13.9499,50700.0],["1998-06-02",14.0919,14.2056,13.6373,13.6942,113300.0],["1998-06-03",13.8646,13.9783,13.5805,13.6374,244800.0],["1998-06-04",13.5805,13.751,13.5237,13.6374,419300.0],["1998-06-05",13.5237,13.751,13.5237,13.6942,130600.0],["1998-06-08",13.6942,13.8646,13.6373,13.751,62200.0],["1998-06-09",13.7794,13.7794,13.5237,13.5237,99800.0],["1998-06-10",13.5805,13.6374,13.4669,13.5237,156000.0],["1998-06-11",13.4669,13.6089,13.2964,13.3817,232600.0],["1998-06-12",13.3817,13.5805,13.0691,13.2964,56000.0],["1998-06-15",12.9555,13.1828,12.9555,12.9555,55900.0],["1998-06-16",12.9555,13.1828,12.9555,13.1259,58000.0],["1998-06-17",13.0123,13.5805,13.0123,13.5237,157700.0],["1998-06-18",13.2964,13.3532,13.126,13.2396,600000.0],["1998-06-19",13.126,13.4101,13.0691,13.0691,326600.0],["1998-06-22",13.0691,13.2964,13.0691,13.0975,39700.0],["1998-06-23",13.2964,13.5805,13.2396,13.5237,499200.0],["1998-06-24",13.3532,13.5805,13.2964,13.3817,38500.0],["1998-06-25",13.2964,13.6373,13.2112,13.2112,47700.0],["1998-06-26",13.4101,13.6658,13.1828,13.6374,212100.0],["1998-06-29",13.751,14.6601,13.751,14.4329,268600.0],["1998-06-30",14.5465,15.2284,14.2056,14.6033,385600.0],["1998-07-01",14.6602,15.2852,14.2624,14.8448,226600.0],["1998-07-02",14.6601,15.1147,14.6601,15.1147,322600.0],["1998-07-06",15.1716,15.2284,14.9443,14.9443,40500.0],["1998-07-07",14.6602,14.9443,14.376,14.717,159200.0],["1998-07-08",14.7738,15.2284,14.7738,15.1716,58200.0],["1998-07-09",15.1147,15.2284,14.9727,14.9727,32700.0],["1998-07-10",15.2284,15.2284,14.6601,14.8306,44900.0],["1998-07-13",14.8306,15.0011,14.7738,14.7738,42500.0],["1998-07-14",14.7738,15.1715,14.7738,15.0579,129800.0],["1998-07-15",14.8874,15.1147,14.8874,15.0295,48600.0],["1998-07-16",15.0579,15.1147,14.6601,14.7738,86400.0],["1998-07-17",14.8874,14.8874,14.6601,14.6886,145400.0],["1998-07-20",14.9443,14.9443,14.6601,14.7454,24400.0],["1998-07-21",14.6602,14.8022,14.5465,14.5465,106000.0],["1998-07-22",14.5465,14.7738,14.5465,14.6886,61000.0],["1998-07-23",14.6601,14.6601,14.4329,14.4329,47100.0],["1998-07-24",14.4329,14.5749,14.4329,14.4613,35800.0],["1998-07-27",14.5465,14.5465,14.2056,14.2624,134000.0],["1998-07-28",14.2624,14.4329,14.2056,14.2624,142800.0],["1998-07-29",14.3263,14.4405,14.1836,14.1836,149700.0],["1998-07-30",14.2122,14.4405,13.9839,14.3549,133400.0],["1998-07-31",14.2692,14.3263,13.9839,13.9839,134300.0],["1998-08-03",13.9839,14.2122,13.9839,14.0695,151200.0],["1998-08-04",14.1551,14.1551,13.4702,13.4702,239400.0],["1998-08-05",13.4702,13.6699,13.2419,13.6699,140300.0],["1998-08-06",13.4702,13.9839,13.4702,13.7556,245200.0],["1998-08-07",13.727,14.4976,13.727,14.1551,169300.0],["1998-08-10",13.9839,14.1551,13.727,14.0409,94800.0],["1998-08-11",13.6985,13.8126,13.4416,13.6414,290000.0],["1998-08-12",13.5843,13.8126,13.5843,13.6985,109700.0],["1998-08-13",13.5843,13.8126,13.4702,13.6557,311500.0],["1998-08-14",13.8126,13.9268,13.6985,13.727,499200.0],["1998-08-17",13.8126,13.8126,13.2419,13.6985,147400.0],["1998-08-18",13.5843,13.9553,13.5843,13.9553,179800.0],["1998-08-19",13.6985,14.098,13.6985,13.8412,56500.0],["1998-08-20",13.8983,13.8983,13.4416,13.4702,461000.0],["1998-08-21",13.7556,13.7556,12.7852,13.0421,913500.0],["1998-08-24",12.9565,13.5273,12.9565,13.2133,30900.0],["1998-08-25",13.0135,13.4702,13.0135,13.2419,66600.0],["1998-08-26",13.0136,13.0706,12.7852,12.8138,101300.0],["1998-08-27",12.7852,12.7852,12.2715,12.3286,223800.0],["1998-08-28",12.5569,12.5569,12.1003,12.1574,202500.0],["1998-08-31",12.1003,12.1289,10.7875,11.0729,367000.0],["1998-09-01",11.4154,11.9434,10.9588,11.9006,117000.0],["1998-09-02",12.1003,13.1277,11.872,12.6711,104500.0],["1998-09-03",12.3286,12.7852,12.2715,12.4142,68600.0],["1998-09-04",12.3286,12.5569,12.2145,12.4142,44100.0],["1998-09-08",12.7852,12.8994,12.3857,12.6711,95600.0],["1998-09-09",12.5569,12.7852,12.4999,12.4999,70700.0],["1998-09-10",11.9862,12.4428,11.872,11.872,264500.0],["1998-09-11",12.3001,13.2419,12.3001,13.2419,131800.0],["1998-09-14",13.4702,14.1551,13.4702,13.6985,148400.0],["1998-09-15",13.356,13.9839,13.356,13.5843,89600.0],["1998-09-16",13.6985,13.9553,13.4702,13.727,68500.0],["1998-09-17",13.2989,13.6414,13.0136,13.356,64000.0],["1998-09-18",13.356,14.3406,13.2989,14.0409,257500.0],["1998-09-21",13.6985,13.9268,13.5272,13.7127,73600.0],["1998-09-22",13.7556,13.8126,13.5272,13.5272,209000.0],["1998-09-23",13.4702,14.0409,13.4702,13.8554,358600.0],["1998-09-24",14.098,14.098,13.5843,13.6985,324000.0],["1998-09-25",13.6414,14.3834,13.5558,14.2692,76400.0],["1998-09-28",14.3834,14.3834,14.0409,14.1551,369800.0],["1998-09-29",14.1551,14.2122,13.6985,13.9268,102600.0],["1998-09-30",13.5843,13.9268,13.1277,13.2133,175900.0],["1998-10-01",12.9279,12.9279,12.7282,12.8994,288100.0],["1998-10-02",12.8994,13.0136,12.5569,12.8994,130500.0],["1998-10-05",12.6711,13.0136,12.614,12.7852,100100.0],["1998-10-06",12.8423,13.1848,12.5569,12.7567,166700.0],["1998-10-07",12.3286,12.4999,11.872,11.9862,183600.0],["1998-10-08",11.9291,11.9291,10.9017,11.2156,177000.0],["1998-10-09",11.5295,12.0432,11.4154,12.0432,219000.0],["1998-10-12",12.3286,12.5569,12.1003,12.1003,87500.0],["1998-10-13",11.9862,12.3286,11.8149,11.8149,35100.0],["1998-10-14",11.3012,12.4428,11.0159,12.3286,75200.0],["1998-10-15",12.2145,13.2419,12.2145,12.8423,223300.0],["1998-10-16",13.1848,13.6985,12.7282,13.1848,182700.0],["1998-10-19",13.1277,13.8126,13.1277,13.6985,84100.0],["1998-10-20",13.5843,14.4405,13.5843,14.1551,308800.0],["1998-10-21",14.098,14.1836,13.7841,13.8126,93800.0],["1998-10-22",13.8126,13.8126,13.4702,13.7556,40900.0],["1998-10-23",13.4702,14.1266,13.356,13.5843,113500.0],["1998-10-26",13.4131,14.098,13.4131,14.098,86100.0],["1998-10-27",14.1551,14.3263,13.8697,14.1408,59100.0],["1998-10-28",13.9327,14.2767,13.9327,14.162,34200.0],["1998-10-29",14.0474,14.7641,14.0474,14.7641,176800.0],["1998-10-30",14.7927,15.5381,14.6207,15.2514,225100.0],["1998-11-02",15.1654,15.6528,15.1654,15.4234,231400.0],["1998-11-03",15.2801,15.5668,15.2801,15.4234,150600.0],["1998-11-04",15.5381,15.5954,15.2514,15.3231,132400.0],["1998-11-05",15.1941,15.7675,14.7354,15.7675,110200.0],["1998-11-06",15.4234,15.9395,15.4234,15.8535,250600.0],["1998-11-09",15.7675,15.9108,15.1941,15.3948,47500.0],["1998-11-10",15.2514,15.3088,14.9647,15.2228,31400.0],["1998-11-11",15.0794,15.3088,14.9074,15.0221,48400.0],["1998-11-12",15.1368,15.2801,14.9074,15.1368,14700.0],["1998-11-13",15.0794,15.3661,15.0507,15.3088,16600.0],["1998-11-16",15.4808,15.5954,15.1941,15.5954,31600.0],["1998-11-17",15.3374,15.8821,15.3088,15.7101,89700.0],["1998-11-18",15.6528,16.2261,15.6528,16.2261,165000.0],["1998-11-19",16.1975,16.2405,15.9968,16.1401,288400.0],["1998-11-20",16.1688,16.2548,15.9968,15.9968,207400.0],["1998-11-23",15.9395,16.2548,15.9395,16.1688,259000.0],["1998-11-24",16.1115,16.4555,16.1115,16.3408,219000.0],["1998-11-25",16.3695,16.4555,16.2835,16.4555,84500.0],["1998-11-27",16.5128,16.5128,16.3982,16.4555,17200.0],["1998-11-30",16.3408,16.7422,16.2835,16.5701,249200.0],["1998-12-01",16.3981,16.5128,16.3408,16.5128,237100.0],["1998-12-02",16.3408,16.5128,16.3408,16.4841,228000.0],["1998-12-03",16.3981,16.5128,16.2261,16.2835,44000.0],["1998-12-04",16.2835,16.4698,16.1688,16.3408,55300.0],["1998-12-07",16.2261,16.9715,16.2261,16.9428,57300.0],["1998-12-08",16.9142,16.9715,16.7422,16.8568,23200.0],["1998-12-09",16.9715,16.9715,16.3408,16.3552,197000.0],["1998-12-10",16.3408,16.3408,15.8248,15.8821,280800.0],["1998-12-11",15.8248,16.1688,15.8248,16.1688,440100.0],["1998-12-14",16.0541,16.1688,16.0541,16.1115,237100.0],["1998-12-15",16.1115,16.2835,16.1115,16.1688,149300.0],["1998-12-16",16.1401,16.3121,16.1401,16.3121,192100.0],["1998-12-17",16.3981,16.3981,16.2835,16.3981,21800.0],["1998-12-18",16.3695,16.5128,16.2835,16.4555,281500.0],["1998-12-21",16.4268,16.5128,16.3695,16.4268,420000.0],["1998-12-22",16.3982,16.5702,16.3982,16.4555,58500.0],["1998-12-23",16.4555,16.9142,16.4555,16.9142,52700.0],["1998-12-24",16.6275,17.0862,16.6275,16.9428,96600.0],["1998-12-28",16.9715,16.9715,16.7995,16.9715,84900.0],["1998-12-29",16.8568,17.0862,16.4555,16.4555,48300.0],["1998-12-30",16.6275,16.6562,16.2835,16.6275,40700.0],["1998-12-31",16.5702,16.8568,16.5702,16.8568,28200.0],["1999-01-04",16.8855,17.2009,16.6848,17.2009,118900.0],["1999-01-05",16.9715,17.2009,16.6275,16.9142,210200.0],["1999-01-06",16.8282,16.9142,16.6275,16.8568,38200.0],["1999-01-07",16.6275,16.8282,16.3981,16.4268,67600.0],["1999-01-08",16.3981,16.7995,16.3981,16.6848,111400.0],["1999-01-11",16.5988,16.7995,16.3408,16.3981,51400.0],["1999-01-12",16.3408,16.4841,15.9395,16.1115,288400.0],["1999-01-13",15.7675,16.2261,15.5954,15.9108,79500.0],["1999-01-14",15.8248,15.9395,15.4808,15.4808,73200.0],["1999-01-15",15.5094,15.9108,15.5094,15.9108,171200.0],["1999-01-19",15.9395,16.1688,15.9395,16.0541,176100.0],["1999-01-20",16.0541,16.2261,16.0541,16.1115,98000.0],["1999-01-21",15.9395,16.0541,15.8248,16.0255,65600.0],["1999-01-22",15.8248,16.1688,15.8248,15.9395,40500.0],["1999-01-25",15.8248,15.9395,15.7674,15.8535,27300.0],["1999-01-26",15.7961,15.9681,15.7388,15.9108,36600.0],["1999-01-27",15.8821,15.9395,15.8821,15.9108,73100.0],["1999-01-28",15.9108,16.0541,15.9108,16.0255,94600.0],["1999-01-29",15.9968,16.2835,15.9681,16.1401,120800.0],["1999-02-01",16.0541,16.1401,15.5954,15.7388,95900.0],["1999-02-02",15.7101,15.9395,15.6528,15.7675,84600.0],["1999-02-03",15.6684,15.8988,15.6684,15.8412,57100.0],["1999-02-04",15.726,15.9276,15.3227,15.3227,158600.0],["1999-02-05",15.3515,15.3803,15.2075,15.2075,72800.0],["1999-02-08",15.3227,15.3803,15.1787,15.3803,19900.0],["1999-02-09",15.2651,15.2651,14.9195,15.0347,68000.0],["1999-02-10",14.9771,15.2075,14.9771,15.0347,32000.0],["1999-02-11",15.0923,15.4379,15.0347,15.3227,76300.0],["1999-02-12",15.0923,15.3227,14.9771,14.9771,123600.0],["1999-02-16",14.9771,15.3515,14.9771,15.2075,77500.0],["1999-02-17",15.0923,15.2075,14.9771,15.0347,60300.0],["1999-02-18",15.3227,15.3227,15.0923,15.0923,44700.0],["1999-02-19",15.3227,15.3227,15.0923,15.1499,293200.0],["1999-02-22",15.2651,15.2651,15.0923,15.2075,59800.0],["1999-02-23",15.1499,15.2939,15.0923,15.1787,166700.0],["1999-02-24",15.1499,15.2363,14.9195,14.9195,56300.0],["1999-02-25",14.9771,15.3803,14.8043,15.3227,132100.0],["1999-02-26",15.4956,15.5532,15.1211,15.438,131900.0],["1999-03-01",15.4956,15.4956,15.3227,15.438,46200.0],["1999-03-02",15.3803,15.5532,15.2939,15.3227,56200.0],["1999-03-03",15.4956,15.4956,15.2363,15.2939,113200.0],["1999-03-04",15.2651,15.3515,15.2651,15.2651,96700.0],["1999-03-05",15.3227,15.6684,15.3227,15.6108,65900.0],["1999-03-08",15.5532,16.0428,15.4956,15.726,270200.0],["1999-03-09",15.6972,15.726,15.1499,15.1499,111100.0],["1999-03-10",15.3227,15.3803,15.0923,15.3227,86100.0],["1999-03-11",15.3803,15.4956,15.3227,15.4092,41800.0],["1999-03-12",15.438,15.438,15.3227,15.3803,25600.0],["1999-03-15",15.3227,15.6684,15.3227,15.6108,83000.0],["1999-03-16",15.4668,15.6684,15.3227,15.3803,111700.0],["1999-03-17",15.3803,15.4955,15.3803,15.4667,123400.0],["1999-03-18",15.438,15.5532,15.438,15.4956,20700.0],["1999-03-19",15.438,15.6684,15.438,15.4956,94100.0],["1999-03-22",15.5532,15.5532,15.438,15.5244,91100.0],["1999-03-23",15.438,15.5532,15.0347,15.0923,119800.0],["1999-03-24",15.0923,15.2651,15.0923,15.1499,167700.0],["1999-03-25",15.0923,15.2075,15.0923,15.1499,38900.0],["1999-03-26",15.0923,15.2651,15.0923,15.0923,61400.0],["1999-03-29",15.0347,15.1499,15.0347,15.1499,191700.0],["1999-03-30",14.9771,15.0923,14.8619,14.9195,85100.0],["1999-03-31",14.8619,14.8619,14.5163,14.5739,102700.0],["1999-04-01",14.5739,14.6891,14.2859,14.4587,40400.0],["1999-04-05",14.4587,14.8043,14.4587,14.7755,39200.0],["1999-04-06",14.5739,14.9771,14.5739,14.7467,116600.0],["1999-04-07",14.8043,14.9195,14.4011,14.6315,154600.0],["1999-04-08",14.5739,14.6891,13.7962,14.2571,142700.0],["1999-04-09",14.1707,14.2859,14.0554,14.1419,98200.0],["1999-04-12",13.825,14.0554,13.7098,13.825,121200.0],["1999-04-13",13.7386,14.1707,13.7386,13.825,320000.0],["1999-04-14",13.7962,14.8331,13.7962,14.7467,190400.0],["1999-04-15",14.8619,15.0635,14.6315,14.6603,89100.0],["1999-04-16",14.6603,14.7467,13.7098,14.0843,208400.0],["1999-04-19",14.1707,14.4587,14.1131,14.4011,100900.0],["1999-04-20",14.2283,14.9771,14.2283,14.9771,74600.0],["1999-04-21",14.7467,15.3803,14.7467,15.0923,81500.0],["1999-04-22",15.0347,15.3515,14.8619,15.1211,131000.0],["1999-04-23",15.0635,15.1067,14.8619,15.0347,64100.0],["1999-04-26",14.9195,15.3803,14.8619,15.1499,181400.0],["1999-04-27",15.2075,15.2651,15.0923,15.1787,202200.0],["1999-04-28",15.2528,15.6291,15.166,15.6291,108200.0],["1999-04-29",15.2818,15.7159,15.2818,15.4554,193500.0],["1999-04-30",15.4554,15.8027,15.2239,15.4554,94800.0],["1999-05-03",15.2818,15.8317,15.2818,15.7738,95200.0],["1999-05-04",15.7159,15.8317,15.6291,15.8317,266200.0],["1999-05-05",15.7738,15.9185,15.687,15.8606,107400.0],["1999-05-06",15.7448,15.9185,15.7448,15.7738,48200.0],["1999-05-07",15.7448,16.0343,15.7448,15.9764,82900.0],["1999-05-10",15.9474,15.9764,15.9185,15.9764,55600.0],["1999-05-11",15.9764,16.2079,15.9764,16.15,50100.0],["1999-05-12",15.9764,16.2079,15.9764,16.2079,43000.0],["1999-05-13",16.0922,16.2658,16.0922,16.2296,124400.0],["1999-05-14",16.1501,16.2079,15.9185,15.9981,211700.0],["1999-05-17",16.0343,16.0343,15.7449,15.8027,122500.0],["1999-05-18",15.687,15.7738,15.5712,15.658,92200.0],["1999-05-19",15.5712,15.8027,15.3975,15.7448,378200.0],["1999-05-20",15.687,15.8606,15.687,15.7448,34900.0],["1999-05-21",15.8027,15.8606,15.7449,15.8027,311500.0],["1999-05-24",15.7449,15.7738,15.6291,15.7159,106200.0],["1999-05-25",15.687,15.7448,15.6291,15.687,105200.0],["1999-05-26",15.6291,15.9764,15.6001,15.9185,193900.0],["1999-05-27",15.8027,16.0922,15.7738,16.0922,132000.0],["1999-05-28",15.8606,16.0922,15.8027,16.0053,85000.0],["1999-06-01",15.9185,15.9764,15.8027,15.9185,165900.0],["1999-06-02",15.8606,15.9185,15.7738,15.8027,93300.0],["1999-06-03",15.8606,16.0343,15.8606,15.9185,201200.0],["1999-06-04",15.9764,16.0415,15.9185,16.0415,110700.0],["1999-06-07",15.9764,16.15,15.9764,15.9764,58500.0],["1999-06-08",16.5553,17.0183,16.5263,16.5842,1448000.0],["1999-06-09",16.5842,16.6421,16.4395,16.4539,950600.0],["1999-06-10",16.4684,16.4974,16.179,16.3237,59700.0],["1999-06-11",16.3092,16.6131,16.2658,16.3816,298400.0],["1999-06-14",16.3237,16.5552,16.2658,16.3526,433100.0],["1999-06-15",16.15,16.9315,16.0922,16.9315,2525400.0],["1999-06-16",16.9026,16.9604,16.671,16.8447,403100.0],["1999-06-17",16.8447,17.3656,16.671,17.0617,303900.0],["1999-06-18",17.0473,17.1341,16.9894,16.9894,326400.0],["1999-06-21",16.9894,17.1341,16.9894,17.0762,129300.0],["1999-06-22",17.1341,17.2209,17.0762,17.192,265700.0],["1999-06-23",17.0762,17.2209,17.0473,17.163,434200.0],["1999-06-24",17.1341,17.192,16.9315,16.9315,540700.0],["1999-06-25",16.9315,17.192,16.9026,17.0762,592400.0],["1999-06-28",17.0762,17.2499,16.9894,17.1341,131100.0],["1999-06-29",17.0762,17.1341,16.7,16.8157,365600.0],["1999-06-30",16.8013,16.9098,16.4395,16.9026,429500.0],["1999-07-01",16.671,16.7289,16.4105,16.4105,222000.0],["1999-07-02",16.4974,16.4974,16.2079,16.3237,140900.0],["1999-07-06",16.2948,16.5552,16.0922,16.4974,108800.0],["1999-07-07",16.5553,16.5553,16.2948,16.3816,117900.0],["1999-07-08",16.2658,16.2948,16.0343,16.15,199900.0],["1999-07-09",16.1501,16.2079,16.0343,16.1211,370400.0],["1999-07-12",16.1211,16.2658,15.9185,15.9185,132600.0],["1999-07-13",15.9185,16.2079,15.9185,16.0922,135300.0],["1999-07-14",15.8027,16.3237,15.687,16.2369,401200.0],["1999-07-15",16.2079,17.0183,16.1501,16.3816,386500.0],["1999-07-16",16.4105,16.7,16.3816,16.7,189600.0],["1999-07-19",16.6131,16.9315,16.4395,16.9026,191200.0],["1999-07-20",16.7289,16.8447,16.4395,16.4974,350300.0],["1999-07-21",16.5552,16.7578,16.3237,16.5552,255000.0],["1999-07-22",16.4974,16.5552,16.2079,16.4395,138800.0],["1999-07-23",16.4395,16.4395,16.2658,16.4105,160700.0],["1999-07-26",16.2658,16.2658,16.1211,16.1211,169800.0],["1999-07-27",16.2079,16.2079,16.0632,16.15,76000.0],["1999-07-28",16.1663,16.1954,15.9047,15.9919,99900.0],["1999-07-29",15.9337,15.9337,15.5557,15.5848,159400.0],["1999-07-30",15.7011,15.7593,15.5557,15.5848,124600.0],["1999-08-02",15.7593,15.7593,15.5557,15.7011,133500.0],["1999-08-03",15.672,15.9628,15.4685,15.9628,169900.0],["1999-08-04",15.8174,15.8756,15.5557,15.5848,188800.0],["1999-08-05",15.5848,15.7011,15.5557,15.5557,44400.0],["1999-08-06",15.7302,15.7302,15.3522,15.4104,119100.0],["1999-08-09",15.5266,15.643,15.4394,15.6139,150800.0],["1999-08-10",15.643,15.643,14.9742,15.076,155800.0],["1999-08-11",15.1777,15.643,15.0614,15.643,125800.0],["1999-08-12",15.4685,15.5557,15.4103,15.5267,115000.0],["1999-08-13",15.4685,16.05,15.4685,15.8174,110500.0],["1999-08-16",15.8174,16.021,15.4104,15.5557,56700.0],["1999-08-17",15.5848,15.7011,15.5267,15.5848,452300.0],["1999-08-18",15.5267,15.7011,15.4104,15.4685,399600.0],["1999-08-19",15.5267,15.5267,15.1777,15.4104,164600.0],["1999-08-20",15.3667,15.5267,15.3522,15.4394,144400.0],["1999-08-23",15.483,15.7011,15.4685,15.6139,103300.0],["1999-08-24",15.5557,15.7883,15.4685,15.7883,163100.0],["1999-08-25",15.6139,15.7593,15.3522,15.4104,99600.0],["1999-08-26",15.4685,15.9919,15.4104,15.5557,228900.0],["1999-08-27",15.4103,15.9337,15.3522,15.5267,220400.0],["1999-08-30",15.6139,15.6139,15.0033,15.0324,64000.0],["1999-08-31",15.0614,15.1777,14.8579,14.8579,79400.0],["1999-09-01",15.0905,15.2941,14.887,15.265,71900.0],["1999-09-02",15.1196,15.2068,14.5962,14.7707,91300.0],["1999-09-03",14.8288,15.294,14.8288,15.0324,142700.0],["1999-09-07",15.2359,15.2359,14.7707,14.8288,59000.0],["1999-09-08",14.8288,15.0324,14.7707,14.7998,69200.0],["1999-09-09",14.7998,14.8288,14.6544,14.7125,82500.0],["1999-09-10",14.7125,14.7998,14.5671,14.6544,342200.0],["1999-09-13",14.5381,15.0033,14.5381,14.6544,32800.0],["1999-09-14",14.7416,14.7416,14.3055,14.3055,80700.0],["1999-09-15",14.3055,14.5381,14.1601,14.2764,98200.0],["1999-09-16",14.1601,14.3636,14.0147,14.131,102200.0],["1999-09-17",14.131,14.3636,14.1165,14.3636,250300.0],["1999-09-20",14.3345,14.3636,13.8984,14.0729,35500.0],["1999-09-21",13.8984,13.9565,13.4913,13.5495,83200.0],["1999-09-22",13.5786,13.6076,13.4332,13.4623,169000.0],["1999-09-23",13.6076,13.6658,13.4332,13.6076,112500.0],["1999-09-24",13.4332,14.0729,13.4332,13.8693,143600.0],["1999-09-27",13.9275,14.1892,13.9275,14.0147,55500.0],["1999-09-28",14.131,14.131,13.753,13.9856,49200.0],["1999-09-29",14.0438,14.0438,13.8693,13.9565,26500.0],["1999-09-30",13.8402,14.1892,13.8402,14.0729,188700.0],["1999-10-01",14.1019,14.1019,13.9275,14.0147,71000.0],["1999-10-04",14.0002,14.5381,13.9565,14.4799,104500.0],["1999-10-05",14.5962,14.6544,14.3055,14.3927,77300.0],["1999-10-06",14.3055,14.6835,14.2764,14.6835,115700.0],["1999-10-07",14.6398,14.6834,14.5671,14.6544,45700.0],["1999-10-08",14.6253,14.916,14.5381,14.8288,48700.0],["1999-10-11",14.8288,15.0614,14.7416,14.7707,119200.0],["1999-10-12",14.5381,14.6253,14.3055,14.5235,91600.0],["1999-10-13",14.5235,14.5381,14.2764,14.3345,30600.0],["1999-10-14",14.3636,14.5962,14.3055,14.509,27800.0],["1999-10-15",14.3491,14.3491,14.0438,14.2473,59600.0],["1999-10-18",14.3055,14.4218,14.131,14.3927,34100.0],["1999-10-19",14.3055,15.1196,14.1892,14.7998,138400.0],["1999-10-20",14.7125,14.887,14.6835,14.6835,42800.0],["1999-10-21",14.5381,14.6835,14.5381,14.5962,38300.0],["1999-10-22",14.5962,15.1777,14.5962,15.1777,135400.0],["1999-10-25",14.887,14.9161,14.7707,14.9161,113900.0],["1999-10-26",14.9161,15.265,14.9161,15.1196,186400.0],["1999-10-27",15.0324,15.9919,15.0324,15.8174,170300.0],["1999-10-28",15.9919,16.3117,15.9046,16.3117,223700.0],["1999-10-29",16.2826,16.3408,15.9628,16.021,130300.0],["1999-11-01",15.9337,16.3117,15.7883,15.7883,63500.0],["1999-11-02",15.9046,16.2245,15.9046,16.1663,70100.0],["1999-11-03",16.3674,16.3674,15.9582,16.1628,57600.0],["1999-11-04",16.0751,16.3382,16.0751,16.3382,80000.0],["1999-11-05",16.3674,16.5136,16.309,16.4259,119300.0],["1999-11-08",16.382,16.3967,16.1336,16.2505,44100.0],["1999-11-09",16.2505,16.2505,16.0459,16.2505,74500.0],["1999-11-10",16.1482,16.1482,15.9582,16.0167,335600.0],["1999-11-11",15.9582,16.0459,15.8121,15.8121,43900.0],["1999-11-12",15.8998,16.1044,15.7244,16.1044,162300.0],["1999-11-15",16.0459,16.0751,15.8121,15.9582,75300.0],["1999-11-16",16.0167,16.1336,15.8413,15.9582,112100.0],["1999-11-17",15.7829,15.9582,15.6075,15.6952,106600.0],["1999-11-18",15.8413,15.8998,15.3737,15.5344,57800.0],["1999-11-19",15.5637,15.6367,15.1983,15.4029,206400.0],["1999-11-22",15.4029,15.4321,15.1983,15.3445,76100.0],["1999-11-23",15.3298,15.3737,14.7891,14.9353,73600.0],["1999-11-24",14.9499,15.286,14.906,15.286,124200.0],["1999-11-26",15.1399,15.3152,14.9353,15.1983,30300.0],["1999-11-29",15.0814,15.0814,14.7307,14.7307,72500.0],["1999-11-30",14.7307,14.906,14.6722,14.7014,100700.0],["1999-12-01",14.7307,14.9645,14.6138,14.906,38000.0],["1999-12-02",15.023,15.023,14.7307,14.7307,117300.0],["1999-12-03",14.7307,14.9645,14.6722,14.7891,181000.0],["1999-12-06",14.6722,14.6722,14.3799,14.4384,120100.0],["1999-12-07",14.3799,14.4384,14.0292,14.1169,193500.0],["1999-12-08",13.9708,14.1169,13.7954,13.7954,230000.0],["1999-12-09",13.7369,13.9415,13.3278,13.357,187000.0],["1999-12-10",13.3862,13.6419,13.3277,13.4739,243300.0],["1999-12-13",13.4154,13.5616,13.0355,13.0939,175300.0],["1999-12-14",12.977,12.977,12.7432,12.7432,185700.0],["1999-12-15",12.7432,12.977,12.6847,12.9186,102300.0],["1999-12-16",12.8601,12.904,12.334,12.5678,146400.0],["1999-12-17",12.4509,12.9186,12.3925,12.7432,286400.0],["1999-12-20",12.7432,12.8017,12.4802,12.4802,125000.0],["1999-12-21",12.5678,12.6555,12.4802,12.6555,108300.0],["1999-12-22",12.6555,12.6555,12.3632,12.4509,71700.0],["1999-12-23",12.5678,12.8017,12.5386,12.7286,126600.0],["1999-12-27",12.6555,12.9478,12.6555,12.9186,235000.0],["1999-12-28",12.9478,12.9478,12.6263,12.6701,95600.0],["1999-12-29",12.6848,12.8601,12.6263,12.8017,51200.0],["1999-12-30",12.7724,13.0355,12.6848,12.904,64200.0],["1999-12-31",12.7286,13.0939,12.714,13.0647,39900.0],["2000-01-03",12.977,12.977,11.7495,12.0125,145600.0],["2000-01-04",11.5741,11.9248,11.3987,11.8079,142400.0],["2000-01-05",11.9248,12.1879,11.7495,12.1879,146900.0],["2000-01-06",12.0417,12.4509,11.9248,12.2171,383700.0],["2000-01-07",12.3048,12.4509,12.2171,12.3925,138900.0],["2000-01-10",12.2171,12.4509,11.5741,11.6033,140400.0],["2000-01-11",11.6326,11.8956,11.4572,11.5449,72300.0],["2000-01-12",11.3987,11.6326,11.3695,11.4864,124900.0],["2000-01-13",11.5887,11.9541,11.5887,11.9248,109900.0],["2000-01-14",11.8664,12.6847,11.8664,12.3925,154800.0],["2000-01-18",12.334,12.3925,12.0125,12.3486,78700.0],["2000-01-19",12.1879,12.3632,11.9248,12.1294,71600.0],["2000-01-20",11.9541,12.0417,11.6326,11.691,69900.0],["2000-01-21",11.7933,11.8664,11.5741,11.6033,241500.0],["2000-01-24",11.5741,11.691,10.9311,10.9896,159000.0],["2000-01-25",11.0772,11.6326,10.8142,11.6033,157700.0],["2000-01-26",11.691,11.8664,11.5741,11.6326,340300.0],["2000-01-27",11.691,11.9248,11.6326,11.8372,412200.0],["2000-01-28",11.7787,11.8079,11.2234,11.3111,184800.0],["2000-01-31",11.4572,11.8372,11.2818,11.8079,177500.0],["2000-02-01",11.7787,11.8371,11.3987,11.5741,177400.0],["2000-02-02",11.7178,11.7178,11.3645,11.497,246000.0],["2000-02-03",11.5411,11.8355,11.4822,11.7767,208900.0],["2000-02-04",11.7767,11.7767,11.5706,11.6295,128600.0],["2000-02-07",11.6,11.6883,11.1878,11.2467,61000.0],["2000-02-08",11.3939,11.6883,11.335,11.5411,221600.0],["2000-02-09",11.6442,11.7472,11.4823,11.7472,252700.0],["2000-02-10",11.6,11.7178,11.4234,11.5706,108400.0],["2000-02-11",11.4528,11.6,11.1289,11.1289,72000.0],["2000-02-14",11.1878,11.2762,11.0701,11.2762,77900.0],["2000-02-15",11.1878,11.4822,10.9523,11.3056,135400.0],["2000-02-16",11.3939,11.3939,11.0112,11.335,90400.0],["2000-02-17",11.2762,11.335,11.1878,11.335,118300.0],["2000-02-18",11.335,11.335,10.9523,10.9523,227300.0],["2000-02-22",11.0995,11.2467,10.8934,11.0701,132800.0],["2000-02-23",11.0848,11.1584,10.8934,11.0112,96200.0],["2000-02-24",10.8934,10.8934,10.334,10.7168,107900.0],["2000-02-25",10.7462,10.8934,10.599,10.7168,68300.0],["2000-02-28",10.599,10.9523,10.599,10.8051,75200.0],["2000-02-29",10.8051,10.8934,10.599,10.6873,101600.0],["2000-03-01",10.6873,10.8934,10.5401,10.8493,113600.0],["2000-03-02",10.7462,10.7462,10.4223,10.4812,71500.0],["2000-03-03",10.4812,10.6579,10.334,10.4518,332700.0],["2000-03-06",10.3929,10.5401,10.1868,10.3046,139600.0],["2000-03-07",10.3046,10.334,9.7746,9.8924,123000.0],["2000-03-08",9.8777,10.0102,9.7746,9.9807,76200.0],["2000-03-09",9.8924,10.4812,9.8924,10.4518,90000.0],["2000-03-10",10.3635,10.5401,10.334,10.4812,94200.0],["2000-03-13",10.3929,10.5107,10.0102,10.2457,319700.0],["2000-03-14",10.4812,10.5843,10.1868,10.2751,95700.0],["2000-03-15",10.2457,10.8345,10.1279,10.7462,180100.0],["2000-03-16",11.0112,12.0416,10.7756,12.0122,159300.0],["2000-03-17",11.6295,12.0122,11.6,11.7472,134800.0],["2000-03-20",11.6883,11.7178,11.3056,11.3645,71700.0],["2000-03-21",11.3718,11.8355,11.3645,11.7767,84800.0],["2000-03-22",11.8355,11.8944,11.7178,11.7767,97100.0],["2000-03-23",11.7767,11.9239,11.6883,11.8944,93800.0],["2000-03-24",11.865,11.9239,11.4822,11.5117,75500.0],["2000-03-27",11.7178,11.7178,11.2762,11.3939,60400.0],["2000-03-28",11.5117,12.0122,11.3645,11.9828,70300.0],["2000-03-29",11.8944,12.13,11.5411,12.0416,89000.0],["2000-03-30",11.7178,12.3361,11.6589,12.3066,90200.0],["2000-03-31",12.3655,13.3665,12.1888,13.0721,630800.0],["2000-04-03",13.0721,13.3076,12.8439,13.1015,330500.0],["2000-04-04",13.131,13.1604,12.4833,12.6894,159000.0],["2000-04-05",12.7777,12.866,12.6599,12.6894,104500.0],["2000-04-06",12.8366,12.8366,12.4538,12.601,51100.0],["2000-04-07",12.6599,12.6599,12.2477,12.2772,53300.0],["2000-04-10",12.3655,12.4833,12.0416,12.1594,203700.0],["2000-04-11",12.1888,12.3655,12.1888,12.3655,101500.0],["2000-04-12",12.2477,13.0721,12.2477,12.7188,188900.0],["2000-04-13",12.7188,12.8071,12.3949,12.7188,174300.0],["2000-04-14",12.3949,12.5274,12.0122,12.1594,89800.0],["2000-04-17",12.1594,12.2477,11.7767,11.8944,166600.0],["2000-04-18",11.8944,12.2477,11.8355,12.1005,191300.0],["2000-04-19",12.0711,12.2477,12.0711,12.13,194300.0],["2000-04-20",12.13,12.3066,12.13,12.2772,354800.0],["2000-04-24",12.13,12.2477,12.13,12.2183,156100.0],["2000-04-25",12.2477,12.3066,12.2477,12.3066,123800.0],["2000-04-26",12.3066,12.4244,12.2477,12.3361,170300.0],["2000-04-27",12.2772,12.3213,11.9533,11.9828,50500.0],["2000-04-28",12.0122,12.0416,11.6589,11.8061,143500.0],["2000-05-01",11.8061,12.1888,11.7767,12.0122,140700.0],["2000-05-02",11.9533,11.9533,11.7767,11.8944,102800.0],["2000-05-03",11.8019,12.0095,11.624,11.6537,23500.0],["2000-05-04",11.5647,11.7129,11.5647,11.5943,71300.0],["2000-05-05",11.624,11.624,11.535,11.5647,53400.0],["2000-05-08",11.5647,11.9502,11.5647,11.8316,293500.0],["2000-05-09",11.8019,12.0391,11.8019,11.9502,113100.0],["2000-05-10",11.9502,11.9502,11.8019,11.8019,51800.0],["2000-05-11",11.9205,12.0391,11.8909,11.9798,132900.0],["2000-05-12",11.9205,12.2171,11.9205,12.0984,130600.0],["2000-05-15",12.0391,12.3357,11.9798,12.3357,164300.0],["2000-05-16",12.306,12.4543,12.2764,12.4543,61100.0],["2000-05-17",12.4246,12.4246,12.2171,12.306,42200.0],["2000-05-18",12.2319,12.5729,12.2171,12.395,68600.0],["2000-05-19",12.5729,12.5729,12.0391,12.1577,135400.0],["2000-05-22",12.3357,12.4246,12.217,12.217,29100.0],["2000-05-23",12.2171,12.6915,12.2171,12.6618,107700.0],["2000-05-24",12.647,13.1363,12.6322,13.1363,125700.0],["2000-05-25",13.1363,13.3142,12.9287,13.2549,155200.0],["2000-05-26",13.1363,13.4032,13.1066,13.2549,116100.0],["2000-05-30",13.4032,13.5218,13.3142,13.5218,102300.0],["2000-05-31",13.4773,13.5811,13.3439,13.5514,126000.0],["2000-06-01",13.5218,13.8183,13.5218,13.8183,117100.0],["2000-06-02",13.8035,14.3224,13.8035,14.2631,219000.0],["2000-06-05",14.2335,14.3224,13.9962,14.0259,276200.0],["2000-06-06",14.0259,14.1148,13.7887,13.7887,108800.0],["2000-06-07",13.7887,14.1742,13.7887,14.0555,78300.0],["2000-06-08",13.9369,14.0555,13.759,13.9962,49400.0],["2000-06-09",13.9814,14.0259,13.6404,13.6701,69100.0],["2000-06-12",13.6701,14.1445,13.6701,14.1445,90000.0],["2000-06-13",14.0555,14.1149,13.6997,13.8183,174200.0],["2000-06-14",13.6404,13.848,13.6404,13.8183,179000.0],["2000-06-15",13.5811,13.7887,13.4625,13.6997,143300.0],["2000-06-16",13.6701,13.6997,12.6322,12.6322,282800.0],["2000-06-19",12.7508,13.1956,12.5136,13.1956,103600.0],["2000-06-20",12.988,13.2846,12.988,13.2549,169900.0],["2000-06-21",13.1511,13.2549,12.8101,12.8694,231000.0],["2000-06-22",12.8101,12.988,12.8101,12.8694,94700.0],["2000-06-23",12.8991,13.3439,12.7805,13.1956,62900.0],["2000-06-26",13.2401,13.4921,13.2253,13.4921,72500.0],["2000-06-27",13.3439,13.9962,13.3439,13.848,150000.0],["2000-06-28",13.8183,14.1148,13.7887,13.9666,133300.0],["2000-06-29",13.9666,14.2928,13.9369,14.1742,367700.0],["2000-06-30",14.2928,14.2928,12.2171,12.395,831500.0],["2000-07-03",12.6915,13.4032,12.6915,13.0473,171200.0],["2000-07-05",12.988,13.4625,12.7805,13.1956,335600.0],["2000-07-06",13.1956,13.2549,12.988,13.166,215300.0],["2000-07-07",13.2549,13.4625,12.988,13.1363,155700.0],["2000-07-10",12.988,13.3735,12.988,13.3439,71200.0],["2000-07-11",13.3439,13.4032,13.1066,13.4032,126100.0],["2000-07-12",13.3142,13.9962,13.3142,13.8183,125000.0],["2000-07-13",13.8183,13.9295,13.3142,13.3142,178500.0],["2000-07-14",13.4625,14.0555,13.2846,14.0555,272300.0],["2000-07-17",13.759,14.0555,13.6701,13.759,79000.0],["2000-07-18",13.7294,13.7294,13.4625,13.4625,139700.0],["2000-07-19",13.4921,13.6404,13.4032,13.4032,75500.0],["2000-07-20",13.4032,13.759,13.3735,13.4032,131300.0],["2000-07-21",13.3884,13.4625,12.9287,13.0473,181700.0],["2000-07-24",12.8398,13.1363,12.8249,13.077,69900.0],["2000-07-25",13.166,13.166,12.9584,13.1363,46300.0],["2000-07-26",13.1363,13.2549,12.8101,12.8101,112500.0],["2000-07-27",12.8694,13.4921,12.8101,13.2846,259500.0],["2000-07-28",13.2846,13.3142,12.9584,12.988,107300.0],["2000-07-31",12.9584,13.166,12.8694,13.166,78400.0],["2000-08-01",13.2253,13.2253,13.1066,13.1066,78100.0],["2000-08-02",13.2571,13.2571,13.1078,13.1676,83000.0],["2000-08-03",13.1377,13.5557,13.078,13.5259,124000.0],["2000-08-04",13.6154,13.8842,13.5408,13.8543,86800.0],["2000-08-07",13.6751,13.9737,13.6154,13.9737,29400.0],["2000-08-08",13.7349,13.9737,13.7349,13.9439,51600.0],["2000-08-09",13.8543,13.9737,13.5557,13.7946,51400.0],["2000-08-10",13.8244,13.914,13.705,13.8842,35700.0],["2000-08-11",13.8244,14.0633,13.7647,13.9737,32600.0],["2000-08-14",13.914,14.1827,13.914,14.1827,50700.0],["2000-08-15",14.1529,14.1827,14.0036,14.0334,48300.0],["2000-08-16",14.0932,14.1529,14.0185,14.0334,57900.0],["2000-08-17",14.0335,14.3022,14.0111,14.2425,87800.0],["2000-08-18",14.1678,14.332,14.0633,14.2723,156700.0],["2000-08-21",14.3022,14.3022,14.123,14.1827,50300.0],["2000-08-22",14.1678,14.4813,14.0932,14.3022,119300.0],["2000-08-23",14.2425,14.332,14.0932,14.0932,239000.0],["2000-08-24",14.0932,14.2723,14.0932,14.1529,53000.0],["2000-08-25",14.1529,14.3918,14.1529,14.2723,106600.0],["2000-08-28",14.332,14.3918,14.2574,14.3022,92400.0],["2000-08-29",14.2872,14.3619,14.2126,14.332,251900.0],["2000-08-30",14.3022,14.3917,14.3022,14.3917,39500.0],["2000-08-31",14.3917,14.5709,14.3917,14.4813,108900.0],["2000-09-01",14.4813,14.7501,14.4515,14.7501,129000.0],["2000-09-05",14.6008,14.8396,14.541,14.8098,169100.0],["2000-09-06",14.8695,15.0486,14.7799,15.0188,81000.0],["2000-09-07",15.0486,15.0785,14.8993,14.9889,70600.0],["2000-09-08",14.9441,15.1681,14.8993,15.0486,86700.0],["2000-09-11",15.0486,15.4069,15.0188,15.1979,141600.0],["2000-09-12",15.1382,15.4368,15.1382,15.4069,108800.0],["2000-09-13",15.3174,15.4965,15.2875,15.4069,53800.0],["2000-09-14",15.3771,16.0041,15.3771,15.7652,181900.0],["2000-09-15",15.4816,15.7055,15.4816,15.6458,223800.0],["2000-09-18",15.5413,15.5413,14.9591,14.9889,147500.0],["2000-09-19",14.974,15.2875,14.9591,15.2576,66800.0],["2000-09-20",15.2278,15.3472,15.0486,15.2875,113400.0],["2000-09-21",15.2278,15.2875,15.0188,15.1382,248000.0],["2000-09-22",15.0188,15.1382,14.7501,14.9889,193600.0],["2000-09-25",14.9591,15.3771,14.9292,15.3174,52600.0],["2000-09-26",15.2576,15.4965,15.2576,15.4368,90300.0],["2000-09-27",15.3771,15.7055,15.3771,15.6159,204800.0],["2000-09-28",15.601,16.0937,15.601,16.034,317300.0],["2000-09-29",15.8996,16.0937,15.8548,15.9742,316400.0],["2000-10-02",15.8847,16.1832,15.8548,16.1534,113700.0],["2000-10-03",16.1235,16.243,16.0638,16.1833,142800.0],["2000-10-04",16.0041,16.4221,16.0041,16.3923,139700.0],["2000-10-05",16.3027,16.9596,15.5861,16.7207,607400.0],["2000-10-06",16.6386,16.8103,16.243,16.2728,163400.0],["2000-10-09",16.2504,16.2728,15.8548,16.0638,106700.0],["2000-10-10",15.9519,15.9742,15.5562,15.7354,137700.0],["2000-10-11",15.5562,15.6458,14.9591,15.1979,160500.0],["2000-10-12",15.086,15.2576,14.6306,14.6605,281000.0],["2000-10-13",14.6082,15.4965,14.6082,15.4965,70900.0],["2000-10-16",15.3472,15.7055,15.1681,15.5189,76800.0],["2000-10-17",15.5264,15.5861,15.3472,15.4965,91000.0],["2000-10-18",15.3771,15.7652,15.3472,15.6757,175000.0],["2000-10-19",15.6757,16.1235,15.6757,16.1011,79800.0],["2000-10-20",16.0638,16.1161,16.0041,16.034,196500.0],["2000-10-23",15.9145,16.0638,15.9145,16.034,183600.0],["2000-10-24",16.0041,16.243,16.0041,16.0937,63400.0],["2000-10-25",16.0041,16.5938,16.0041,16.1235,115300.0],["2000-10-26",16.0937,16.3923,15.825,16.3923,143900.0],["2000-10-27",16.1833,16.7207,16.1235,16.6909,60600.0],["2000-10-30",16.6908,17.1387,16.661,17.0491,264500.0],["2000-10-31",17.0715,17.1984,16.9596,17.1686,177500.0],["2000-11-01",16.9897,17.1998,16.9897,17.1698,145100.0],["2000-11-02",17.1398,17.3199,17.1098,17.2298,138400.0],["2000-11-03",17.2899,17.3499,16.9897,17.2598,65400.0],["2000-11-06",17.2823,17.3499,17.1698,17.1998,24200.0],["2000-11-07",17.1398,17.1698,16.9297,16.9597,91000.0],["2000-11-08",16.9372,17.4099,16.9297,16.9597,134400.0],["2000-11-09",16.8696,17.1097,16.6895,16.8996,281800.0],["2000-11-10",16.8846,16.8846,16.4494,16.5094,239400.0],["2000-11-13",16.4494,16.6595,15.879,16.0591,144000.0],["2000-11-14",16.1792,16.6295,15.9691,15.9991,138200.0],["2000-11-15",15.9091,16.0892,15.6689,16.0291,71600.0],["2000-11-16",16.0892,16.0892,15.729,15.729,56100.0],["2000-11-17",15.6689,15.849,15.5188,15.5188,334300.0],["2000-11-20",15.5188,15.5188,15.2487,15.3688,215100.0],["2000-11-21",15.3988,15.4888,15.2787,15.4288,171900.0],["2000-11-22",15.4288,15.6089,15.3387,15.5489,108300.0],["2000-11-24",15.5489,15.849,15.5188,15.849,58100.0],["2000-11-27",15.789,16.1492,15.6689,15.9391,90000.0],["2000-11-28",15.9391,16.1792,15.789,16.0892,101400.0],["2000-11-29",16.0066,16.2393,15.879,16.2393,149800.0],["2000-11-30",16.1492,16.6595,16.1192,16.3593,196600.0],["2000-12-01",16.4494,17.0497,16.3593,17.0497,186600.0],["2000-12-04",16.8996,17.2899,16.7195,17.2298,232100.0],["2000-12-05",17.1773,17.3799,17.1098,17.2298,145000.0],["2000-12-06",17.2373,17.8302,17.2298,17.59,150300.0],["2000-12-07",17.56,18.0103,17.4099,17.4399,75900.0],["2000-12-08",17.4099,18.3104,17.3499,18.2204,233400.0],["2000-12-11",18.363,18.9108,17.9502,18.8207,232300.0],["2000-12-12",18.7907,18.8207,18.1904,18.2504,131000.0],["2000-12-13",18.2504,18.5206,17.6501,17.7701,165400.0],["2000-12-14",17.59,17.9802,17.2298,17.8001,173200.0],["2000-12-15",17.7401,18.0103,17.59,17.9127,269300.0],["2000-12-18",17.8902,18.5806,17.8902,18.5206,150900.0],["2000-12-19",18.468,18.9108,18.4005,18.5806,136400.0],["2000-12-20",18.2879,18.9708,18.2804,18.8507,394600.0],["2000-12-21",18.8507,19.361,18.8207,19.361,284900.0],["2000-12-22",19.391,20.1715,19.391,19.9914,174900.0],["2000-12-26",20.0439,20.5317,19.8413,20.5017,102200.0],["2000-12-27",20.3291,20.8018,20.3291,20.5617,134200.0],["2000-12-28",20.5917,21.102,20.4717,21.012,181700.0],["2000-12-29",21.042,21.042,20.5617,20.6518,258500.0],["2001-01-02",20.4792,20.4792,19.331,19.3911,521600.0],["2001-01-03",18.5206,19.8713,18.5206,19.8713,369300.0],["2001-01-04",19.8938,20.3516,19.8113,20.1715,374800.0],["2001-01-05",19.9088,19.9088,19.301,19.5711,313700.0],["2001-01-08",19.2109,19.4811,19.0909,19.271,179500.0],["2001-01-09",19.211,19.4511,18.4905,18.7307,95300.0],["2001-01-10",18.6406,19.3911,18.4905,19.361,307800.0],["2001-01-11",19.301,19.301,19.1509,19.271,56000.0],["2001-01-12",19.241,19.241,18.6106,18.7307,91400.0],["2001-01-16",18.6406,19.0308,18.6406,19.0008,135000.0],["2001-01-17",18.8507,19.241,18.8507,19.0609,94600.0],["2001-01-18",19.1509,19.1509,18.6331,18.6706,88500.0],["2001-01-19",18.6106,18.7007,18.3705,18.4305,149000.0],["2001-01-22",18.3404,18.8207,18.3104,18.7007,179000.0],["2001-01-23",18.6782,18.9108,18.6707,18.9108,165500.0],["2001-01-24",18.8507,19.0308,18.8207,18.9408,141800.0],["2001-01-25",18.9108,18.9108,18.6706,18.6706,809100.0],["2001-01-26",18.7907,19.0008,18.6706,18.7607,703600.0],["2001-01-29",18.8808,19.0609,18.8207,18.8808,292600.0],["2001-01-30",18.8507,19.1809,18.8507,19.0609,379700.0],["2001-01-31",19.1827,19.2129,18.9414,19.0922,251300.0],["2001-02-01",19.0922,19.1224,18.9113,19.0017,483500.0],["2001-02-02",18.9414,19.1526,18.7303,18.7303,164400.0],["2001-02-05",18.7001,19.1224,18.7001,19.0922,220200.0],["2001-02-06",19.0621,19.0922,18.7605,18.9113,223500.0],["2001-02-07",18.8509,18.9414,18.67,18.9414,305200.0],["2001-02-08",18.9414,19.0922,18.5192,18.6021,165700.0],["2001-02-09",18.6096,18.8811,18.5493,18.8208,114100.0],["2001-02-12",18.7303,18.9414,18.7001,18.8811,163600.0],["2001-02-13",18.8811,19.0621,18.8208,18.9565,169300.0],["2001-02-14",19.0017,19.0319,18.7529,18.9414,170200.0],["2001-02-15",18.9113,18.9716,18.7604,18.8208,100800.0],["2001-02-16",18.3382,18.9113,18.3382,18.7604,148300.0],["2001-02-20",18.8208,18.8811,18.1572,18.1572,60200.0],["2001-02-21",18.308,18.4588,17.9461,18.0064,98600.0],["2001-02-22",18.1572,18.1572,17.373,17.7953,138100.0],["2001-02-23",17.7048,18.3985,17.7048,18.3382,175300.0],["2001-02-26",18.3382,18.7001,18.2779,18.6097,126200.0],["2001-02-27",18.7303,18.8208,18.2477,18.4588,82700.0],["2001-02-28",18.5192,18.7605,18.0215,18.67,197100.0],["2001-03-01",18.6172,18.6398,18.2176,18.5795,240400.0],["2001-03-02",18.5192,18.6398,18.4588,18.5493,321400.0],["2001-03-05",18.5192,18.6398,18.2477,18.2477,124700.0],["2001-03-06",18.1572,18.6097,18.0969,18.5795,96100.0],["2001-03-07",18.5795,18.7303,18.489,18.6097,221800.0],["2001-03-08",18.67,18.7605,18.67,18.7303,115100.0],["2001-03-09",18.7303,18.7605,18.3985,18.3985,132800.0],["2001-03-12",18.4287,18.4588,17.9159,17.9159,91200.0],["2001-03-13",17.9461,18.3985,17.735,18.3684,189000.0],["2001-03-14",18.1874,18.2703,17.4635,17.4937,166200.0],["2001-03-15",17.5389,17.8556,17.4937,17.8255,158100.0],["2001-03-16",17.7651,17.8254,17.3127,17.3429,181800.0],["2001-03-19",17.1317,17.5238,17.0111,17.2524,443600.0],["2001-03-20",17.373,17.6143,17.0111,17.0111,484700.0],["2001-03-21",16.9281,16.9508,16.3174,16.4983,373000.0],["2001-03-22",16.5285,16.5285,15.9253,16.3777,236300.0],["2001-03-23",16.5285,17.4937,16.3777,17.2524,297100.0],["2001-03-26",17.1091,17.3127,17.0412,17.1921,123200.0],["2001-03-27",17.2825,17.8254,17.1016,17.5238,110500.0],["2001-03-28",17.4334,17.6445,17.1619,17.456,222500.0],["2001-03-29",17.1921,17.6746,17.0714,17.4937,117600.0],["2001-03-30",17.554,18.2175,17.4635,18.2175,350500.0],["2001-04-02",18.1271,18.7001,17.9762,18.0969,172200.0],["2001-04-03",18.0441,18.308,17.9461,18.1572,121800.0],["2001-04-04",18.1572,18.1572,17.2222,17.4032,165000.0],["2001-04-05",17.4032,18.2779,17.373,18.2477,151200.0],["2001-04-06",18.1271,18.2175,17.2825,17.6143,200500.0],["2001-04-09",17.735,17.9763,17.5274,17.9714,74900.0],["2001-04-10",17.9763,18.4588,17.9763,18.4588,107900.0],["2001-04-11",18.4588,18.4878,18.2079,18.2562,77000.0],["2001-04-12",18.2175,18.4106,18.2031,18.4106,49400.0],["2001-04-16",18.2851,18.3479,17.7688,17.846,108800.0],["2001-04-17",17.8942,17.899,17.6481,17.7157,99500.0],["2001-04-18",17.9039,18.3382,17.6915,17.8556,161000.0],["2001-04-19",17.7494,18.0921,17.5564,18.0921,99000.0],["2001-04-20",18.0342,18.0342,17.5757,17.8074,103100.0],["2001-04-23",17.6867,17.7108,17.2524,17.291,146100.0],["2001-04-24",17.3923,17.3971,17.2041,17.3441,247500.0],["2001-04-25",17.2234,17.5323,17.1076,17.5323,208900.0],["2001-04-26",17.5323,17.7591,17.4309,17.7012,100700.0],["2001-04-27",17.7108,18.1934,17.7108,18.1693,199400.0],["2001-04-30",18.1017,18.2996,17.6481,17.6626,272300.0],["2001-05-01",17.6626,17.9666,17.6481,17.8701,175800.0],["2001-05-02",17.938,18.0642,17.7973,17.9575,66200.0],["2001-05-03",17.8507,18.103,17.6759,17.9041,60400.0],["2001-05-04",17.8458,18.3214,17.6177,18.2972,114900.0],["2001-05-07",18.2001,18.3117,17.7196,17.7196,146400.0],["2001-05-08",17.8167,17.9332,17.6857,17.7633,56200.0],["2001-05-09",17.7148,17.7827,17.5692,17.642,85400.0],["2001-05-10",17.6759,17.7148,17.3993,17.4236,176200.0],["2001-05-11",17.5352,17.5886,17.3993,17.4478,143500.0],["2001-05-14",17.4478,17.6711,17.4042,17.5498,91400.0],["2001-05-15",17.4964,17.8701,17.4964,17.8701,151500.0],["2001-05-16",17.7148,18.1322,17.54,17.9623,191300.0],["2001-05-17",17.9963,18.666,17.8749,18.6515,608300.0],["2001-05-18",18.5932,18.6369,18.1079,18.2875,264000.0],["2001-05-21",18.1516,18.501,18.1516,18.3554,128100.0],["2001-05-22",18.2535,18.8505,18.2535,18.7437,99700.0],["2001-05-23",18.8311,18.8311,18.4088,18.5204,150800.0],["2001-05-24",18.5593,18.8505,18.5156,18.8505,112300.0],["2001-05-25",18.7097,18.9038,18.6175,18.8505,70600.0],["2001-05-29",18.8796,18.8796,18.5932,18.6903,87200.0],["2001-05-30",18.7291,18.7291,18.4331,18.4331,66900.0],["2001-05-31",18.4185,18.8068,18.4185,18.5398,123500.0],["2001-06-01",18.4573,18.9233,18.37,18.8699,49600.0],["2001-06-04",18.5544,18.8068,18.5399,18.7194,85300.0],["2001-06-05",18.5932,18.8068,18.5204,18.8068,201600.0],["2001-06-06",18.6272,18.6952,18.4476,18.4525,31900.0],["2001-06-07",18.4719,18.6369,18.3942,18.4379,26400.0],["2001-06-08",18.4719,18.5641,18.2923,18.5641,42300.0],["2001-06-11",18.3942,18.5884,18.2826,18.2826,98600.0],["2001-06-12",18.4379,18.467,18.2486,18.4428,123700.0],["2001-06-13",18.4234,18.5593,18.3312,18.3457,56000.0],["2001-06-14",18.1856,18.2244,17.8167,18.1516,80300.0],["2001-06-15",17.841,18.2486,17.8118,18.1661,266000.0],["2001-06-18",18.1953,18.302,17.9963,18.0545,92100.0],["2001-06-19",18.0157,18.37,18.0157,18.1419,39000.0],["2001-06-20",18.2001,18.467,18.1128,18.37,130900.0],["2001-06-21",18.302,18.5593,18.302,18.5301,111100.0],["2001-06-22",18.4768,18.5253,18.1176,18.3943,76200.0],["2001-06-25",18.2972,18.4088,18.0448,18.0691,42600.0],["2001-06-26",18.2438,18.6563,17.8701,18.5932,118500.0],["2001-06-27",18.4962,18.9136,18.4962,18.7971,70700.0],["2001-06-28",18.6515,19.1368,18.6515,18.9766,88200.0],["2001-06-29",18.9767,19.0883,18.734,19.0495,83400.0],["2001-07-02",19.0252,19.0252,18.6418,18.9184,82900.0],["2001-07-03",18.9961,19.0009,18.7582,18.865,27600.0],["2001-07-05",18.7486,18.9621,18.7291,18.734,41400.0],["2001-07-06",18.6757,18.6855,18.3506,18.3506,31800.0],["2001-07-09",18.2778,18.3845,18.0885,18.3312,55700.0],["2001-07-10",18.1419,18.3797,17.8264,17.9332,83600.0],["2001-07-11",17.9526,18.1127,17.6614,17.9429,41200.0],["2001-07-12",18.1176,18.6126,18.006,18.6126,29900.0],["2001-07-13",18.467,18.5787,18.2486,18.5593,50800.0],["2001-07-16",18.5641,18.5884,18.1661,18.2195,51100.0],["2001-07-17",18.0497,18.6854,18.0497,18.6418,48500.0],["2001-07-18",18.5301,18.9475,18.4088,18.7291,108400.0],["2001-07-19",18.9524,18.9524,18.5641,18.6563,82800.0],["2001-07-20",18.6612,18.734,18.5398,18.5544,97900.0],["2001-07-23",18.734,18.7388,18.5059,18.5156,51900.0],["2001-07-24",18.5059,18.6612,18.2292,18.3943,93900.0],["2001-07-25",18.3651,18.4185,18.103,18.4185,111400.0],["2001-07-26",18.2583,18.6126,18.2438,18.5787,71800.0],["2001-07-27",18.6126,19.1028,18.5835,19.0252,172000.0],["2001-07-30",19.0446,19.0737,18.8262,18.9136,101100.0],["2001-07-31",18.9233,19.4135,18.8844,19.1465,126600.0],["2001-08-01",19.2734,19.4002,19.1026,19.2831,96600.0],["2001-08-02",19.1367,19.4441,19.127,19.2734,160400.0],["2001-08-03",19.2734,19.2734,19.0148,19.1124,43700.0],["2001-08-06",19.0343,19.3954,19.0343,19.1026,57300.0],["2001-08-07",19.088,19.3758,18.966,19.3173,79900.0],["2001-08-08",19.2441,19.5125,19.127,19.2978,80200.0],["2001-08-09",19.3124,19.4198,19.0733,19.3612,48800.0],["2001-08-10",19.4295,19.5515,19.2148,19.4442,192700.0],["2001-08-13",19.5125,19.9565,19.371,19.8345,131600.0],["2001-08-14",19.776,20.1517,19.776,19.937,171200.0],["2001-08-15",19.937,20.2151,19.7467,19.8784,78700.0],["2001-08-16",19.8394,20.1029,19.7369,20.1029,66000.0],["2001-08-17",20.0053,20.0053,19.7613,19.7711,107500.0],["2001-08-20",19.815,20.0785,19.7174,20.0736,82000.0],["2001-08-21",20.1224,20.4591,20.0053,20.3322,193100.0],["2001-08-22",20.2492,20.3224,19.9321,20.2492,255800.0],["2001-08-23",20.1614,20.3712,20.098,20.2005,188100.0],["2001-08-24",20.1419,20.2005,20.0248,20.2005,178300.0],["2001-08-27",20.1956,20.1956,19.2343,19.3758,84800.0],["2001-08-28",19.21,19.5027,19.0294,19.1563,94100.0],["2001-08-29",19.1563,19.2685,18.7562,18.9318,199300.0],["2001-08-30",18.883,19.127,18.8391,18.9611,134800.0],["2001-08-31",18.9953,19.3222,18.9513,19.0685,67000.0],["2001-09-04",18.9562,19.0831,18.8147,18.8635,115000.0],["2001-09-05",18.9757,19.005,18.722,18.7513,42500.0],["2001-09-06",18.7123,18.8538,18.5464,18.5464,93100.0],["2001-09-07",18.5464,18.5464,17.956,18.0487,84600.0],["2001-09-10",18.0535,18.1511,17.9364,18.1121,77500.0],["2001-09-17",17.8828,17.8828,17.2533,17.2826,83000.0],["2001-09-18",17.4534,17.8486,17.1558,17.834,94700.0],["2001-09-19",17.7901,18.2829,17.712,18.156,109200.0],["2001-09-20",18.156,18.156,17.185,17.2241,116700.0],["2001-09-21",16.9752,16.9752,16.1945,16.5605,442200.0],["2001-09-24",16.5897,17.1655,16.541,17.0679,161600.0],["2001-09-25",17.024,17.6534,16.9411,17.5656,73000.0],["2001-09-26",17.4095,17.4827,17.0582,17.2241,120600.0],["2001-09-27",17.2289,17.6144,17.1118,17.4924,193100.0],["2001-09-28",17.6193,17.7169,17.3753,17.59,221700.0],["2001-10-01",17.5656,17.59,16.9655,17.2533,168800.0],["2001-10-02",17.2972,17.8437,17.1216,17.6388,88000.0],["2001-10-03",17.5656,18.1365,17.5656,18.1121,134300.0],["2001-10-04",18.1121,18.1121,17.1558,17.1558,94700.0],["2001-10-05",17.0777,17.0874,16.6532,16.9508,123600.0],["2001-10-08",17.0045,17.0045,15.6871,15.8822,45700.0],["2001-10-09",16.0286,16.3263,15.5748,15.9896,110400.0],["2001-10-10",15.8725,16.0725,15.7798,15.9896,233900.0],["2001-10-11",16.1067,16.6483,16.1067,16.297,190900.0],["2001-10-12",16.2628,16.4141,15.9603,16.2726,98700.0],["2001-10-15",16.214,16.5117,15.9554,16.4385,79600.0],["2001-10-16",16.5166,17.0435,16.3702,16.9459,128100.0],["2001-10-17",17.0191,17.1558,16.741,16.7898,98100.0],["2001-10-18",16.5898,17.1216,16.5898,16.9947,118100.0],["2001-10-19",17.0777,17.2485,16.9167,17.2485,98100.0],["2001-10-22",17.2484,17.5119,17.0777,17.5119,127800.0],["2001-10-23",17.4192,17.5607,17.0191,17.1118,162700.0],["2001-10-24",17.0533,17.3363,17.0533,17.2241,93900.0],["2001-10-25",17.1997,17.7462,16.9606,17.7462,60600.0],["2001-10-26",17.5949,18.1999,17.5705,18.1853,107500.0],["2001-10-29",18.1511,18.1511,17.429,17.5119,333500.0],["2001-10-30",17.5217,17.9072,17.39,17.8633,143700.0],["2001-10-31",17.927,18.1381,17.662,17.932,155700.0],["2001-11-01",17.9565,18.3785,17.932,18.2509,155400.0],["2001-11-02",18.1381,18.2657,17.9369,18.1135,143200.0],["2001-11-05",18.1381,18.2509,18.0497,18.1135,261700.0],["2001-11-06",18.2215,18.5994,18.035,18.4227,119800.0],["2001-11-07",18.4571,19.0067,18.4571,18.9036,297200.0],["2001-11-08",18.9723,19.0999,18.7613,18.9871,152900.0],["2001-11-09",18.9429,18.9429,18.727,18.8202,122400.0],["2001-11-12",18.9184,19.1097,18.5405,19.041,53400.0],["2001-11-13",18.9478,19.1539,18.7319,18.8349,128100.0],["2001-11-14",18.8398,19.1098,18.83,19.1098,123400.0],["2001-11-15",19.1098,19.2619,18.8693,19.0754,101200.0],["2001-11-16",19.0754,19.1883,19.0263,19.1588,240000.0],["2001-11-19",19.0214,19.3846,18.9184,19.1343,126500.0],["2001-11-20",19.1539,19.2619,18.9331,18.9871,217300.0],["2001-11-21",19.0263,19.0656,18.7417,18.9429,42600.0],["2001-11-23",18.8202,19.414,18.8202,19.1932,28500.0],["2001-11-26",19.149,19.4925,18.9233,19.4925,82000.0],["2001-11-27",19.3846,19.5514,19.1147,19.1392,82900.0],["2001-11-28",19.2913,19.2913,18.884,19.0165,172700.0],["2001-11-29",19.0214,19.576,18.9135,19.5563,91800.0],["2001-11-30",19.4189,19.5514,19.1294,19.1343,131800.0],["2001-12-03",19.1147,19.1196,18.5748,18.938,161900.0],["2001-12-04",18.8153,19.4582,18.7957,19.3404,71400.0],["2001-12-05",19.2374,19.63,19.2374,19.625,43400.0],["2001-12-06",19.5171,19.63,19.2226,19.5612,55800.0],["2001-12-07",19.6299,19.8262,19.5122,19.8262,71900.0],["2001-12-10",19.625,19.6741,19.3846,19.3895,63300.0],["2001-12-11",19.3698,19.4385,19.1097,19.1539,159500.0],["2001-12-12",19.1441,19.2766,19.0509,19.1196,361000.0],["2001-12-13",19.0509,19.0558,18.727,18.7319,167800.0],["2001-12-14",18.7368,18.8006,18.6877,18.7073,161200.0],["2001-12-17",18.673,18.9724,18.673,18.9233,259000.0],["2001-12-18",18.9723,18.9822,18.776,18.9822,108000.0],["2001-12-19",18.6975,18.9331,18.6975,18.9331,228800.0],["2001-12-20",18.8006,19.3699,18.776,19.2226,177300.0],["2001-12-21",19.1883,19.4778,18.9478,19.3551,310300.0],["2001-12-24",19.3993,19.5612,19.2815,19.4778,52000.0],["2001-12-26",19.4778,19.63,19.4091,19.63,54700.0],["2001-12-27",19.6349,19.6349,19.3846,19.5907,86100.0],["2001-12-28",19.4876,19.6005,19.3453,19.5318,71600.0],["2001-12-31",19.3846,19.679,19.2766,19.4189,96600.0],["2002-01-02",19.6005,19.6005,18.7466,19.1785,155300.0],["2002-01-03",19.1735,19.5269,18.9527,19.522,118200.0],["2002-01-04",19.4435,19.6398,19.1343,19.1883,109100.0],["2002-01-07",19.2275,19.5318,19.0509,19.1098,425900.0],["2002-01-08",19.1392,19.1883,18.9429,19.0214,90900.0],["2002-01-09",19.1245,19.414,18.7908,18.8447,204800.0],["2002-01-10",18.7711,19.2373,18.7711,19.1392,86000.0],["2002-01-11",19.1637,19.1981,18.7466,18.7662,48100.0],["2002-01-14",17.667,18.6485,17.667,18.3834,104200.0],["2002-01-15",18.3049,19.0361,18.3049,19.0312,55600.0],["2002-01-16",18.6779,19.2472,18.565,18.9233,129400.0],["2002-01-17",18.9969,19.1785,18.8791,19.1686,65700.0],["2002-01-18",19.0607,19.2275,18.565,18.5896,60400.0],["2002-01-22",18.6092,18.8595,18.5994,18.7221,52200.0],["2002-01-23",18.7515,19.3355,18.6877,19.2913,79300.0],["2002-01-24",19.2766,19.6201,19.1883,19.4435,89900.0],["2002-01-25",19.4386,19.5416,19.2619,19.4778,63000.0],["2002-01-28",19.3993,19.4238,19.311,19.4042,89700.0],["2002-01-29",19.3355,19.6054,18.9772,19.149,130900.0],["2002-01-30",19.2576,19.4797,18.8282,19.4747,221700.0],["2002-01-31",19.4303,19.6919,19.4303,19.6179,100800.0],["2002-02-01",19.5438,19.6623,19.5438,19.6129,87200.0],["2002-02-04",19.5833,19.6524,19.3217,19.3563,257300.0],["2002-02-05",19.2971,19.5784,19.2971,19.5784,141600.0],["2002-02-06",19.4451,19.5833,19.3711,19.4994,100500.0],["2002-02-07",19.4451,19.7264,19.3958,19.4501,82400.0],["2002-02-08",19.4106,19.7659,19.4106,19.7412,268700.0],["2002-02-11",19.7018,19.7413,19.5932,19.7363,43000.0],["2002-02-12",19.6919,19.7511,19.5981,19.6179,47300.0],["2002-02-13",19.6031,19.7659,19.5735,19.7659,48300.0],["2002-02-14",19.7758,19.9732,19.5488,19.8498,82600.0],["2002-02-15",19.8893,20.1114,19.687,19.909,108600.0],["2002-02-19",19.8794,19.9633,19.7314,19.8103,99200.0],["2002-02-20",19.8153,20.1805,19.7906,20.1756,217300.0],["2002-02-21",20.1756,20.1904,19.8153,19.835,94700.0],["2002-02-22",19.8498,20.0818,19.8005,20.0818,107000.0],["2002-02-25",20.0226,20.4421,19.9732,20.4421,131300.0],["2002-02-26",20.3582,20.3976,20.1114,20.2545,82000.0],["2002-02-27",20.3039,20.4421,20.141,20.3088,150600.0],["2002-02-28",20.2298,20.3828,20.1361,20.2989,158500.0],["2002-03-01",20.2989,20.7283,19.9831,20.679,252400.0],["2002-03-04",20.7135,21.2218,20.5951,21.1577,224800.0],["2002-03-05",21.1972,21.4933,21.0837,21.212,340600.0],["2002-03-06",21.212,21.2218,21.0343,21.2021,88600.0],["2002-03-07",21.2169,21.2465,20.8764,20.8961,105500.0],["2002-03-08",20.8862,21.133,20.8468,20.8517,205100.0],["2002-03-11",21.0343,21.1972,20.9701,21.1231,215400.0],["2002-03-12",21.1774,21.1774,20.9356,20.9356,258400.0],["2002-03-13",21.0442,21.3748,20.9257,20.9257,167900.0],["2002-03-14",20.9701,21.1083,20.8961,21.1034,82600.0],["2002-03-15",20.8616,21.513,20.8023,21.4291,245000.0],["2002-03-18",21.3452,21.5426,21.1182,21.4686,187500.0],["2002-03-19",21.4193,21.5426,21.2268,21.3304,82700.0],["2002-03-20",21.3008,21.3008,20.901,20.901,135900.0],["2002-03-21",20.8961,21.0195,20.6,21.0047,77500.0],["2002-03-22",20.9109,21.1379,20.7777,21.0392,90900.0],["2002-03-25",21.0392,21.0392,20.521,20.6345,76000.0],["2002-03-26",20.5457,21.1972,20.5457,21.1429,96300.0],["2002-03-27",21.1133,21.4193,21.1083,21.3058,172900.0],["2002-03-28",21.2959,21.3058,21.0985,21.0985,67400.0],["2002-04-01",21.1231,21.1231,20.5309,20.8122,117400.0],["2002-04-02",20.832,21.0985,20.832,20.8961,232000.0],["2002-04-03",20.9257,20.9257,20.6592,20.6987,162000.0],["2002-04-04",20.7234,20.8764,20.6839,20.8122,116900.0],["2002-04-05",20.8764,21.1725,20.8714,21.0244,97900.0],["2002-04-08",21.1231,21.2712,20.9504,21.1972,98500.0],["2002-04-09",21.2909,21.4341,21.2219,21.3008,80400.0],["2002-04-10",21.3304,21.6907,21.2367,21.6858,109200.0],["2002-04-11",21.6907,21.7549,21.3699,21.4341,96100.0],["2002-04-12",21.4735,22.0362,21.4587,22.0312,111500.0],["2002-04-15",21.9424,22.1102,21.7401,22.0016,164200.0],["2002-04-16",22.0312,22.1842,21.9227,22.1744,141000.0],["2002-04-17",22.0461,22.1842,21.6266,21.9819,235000.0],["2002-04-18",21.9769,22.0115,21.7154,21.8832,342200.0],["2002-04-19",21.9523,22.1201,21.7697,22.0016,90800.0],["2002-04-22",22.0559,22.0559,21.7253,21.7253,175600.0],["2002-04-23",21.7302,21.8338,21.5328,21.5525,75100.0],["2002-04-24",21.592,22.0066,21.592,21.6611,114400.0],["2002-04-25",21.6167,21.9424,21.5328,21.9079,61400.0],["2002-04-26",21.8782,21.9473,21.5426,21.5426,76200.0],["2002-04-29",21.6216,21.7055,21.2416,21.3896,102500.0],["2002-04-30",21.4785,21.8881,21.2218,21.8388,147600.0],["2002-05-01",21.9181,22.1066,21.5808,22.0967,116100.0],["2002-05-02",21.9776,22.5084,21.9727,22.434,152400.0],["2002-05-03",22.3695,22.6026,22.1314,22.4042,103400.0],["2002-05-06",22.5084,22.558,22.2653,22.2951,124200.0],["2002-05-07",22.3893,22.5431,22.3397,22.3695,99600.0],["2002-05-08",22.4687,22.4786,22.176,22.2604,248900.0],["2002-05-09",22.3,22.4439,21.9032,21.9032,109700.0],["2002-05-10",21.8884,21.9181,21.5709,21.6652,72400.0],["2002-05-13",21.7842,22.0223,21.6949,21.9231,96000.0],["2002-05-14",21.938,22.6026,21.8735,22.5381,117600.0],["2002-05-15",22.5927,22.677,22.3149,22.553,99200.0],["2002-05-16",22.5629,22.5629,22.2901,22.424,75100.0],["2002-05-17",22.5332,22.7018,22.2951,22.6522,149200.0],["2002-05-20",22.7068,22.7068,22.1165,22.1661,70700.0],["2002-05-21",22.3,22.3893,22.0719,22.1314,98100.0],["2002-05-22",22.1264,22.1711,21.814,21.9479,49700.0],["2002-05-23",21.9429,22.4935,21.9032,22.4935,108200.0],["2002-05-24",22.305,22.6175,22.1909,22.2058,114400.0],["2002-05-28",22.2058,22.2058,21.804,21.814,71600.0],["2002-05-29",21.809,22.0471,21.5759,21.5957,67300.0],["2002-05-30",21.4172,22.2405,21.4023,22.0124,184100.0],["2002-05-31",22.0173,22.2802,21.8735,22.062,150400.0],["2002-06-03",21.9975,22.0818,21.4816,21.6453,128300.0],["2002-06-04",21.4767,21.8189,21.0501,21.3527,117000.0],["2002-06-05",21.3477,21.5511,21.2089,21.3229,57700.0],["2002-06-06",21.4469,21.4469,20.6583,20.6583,149400.0],["2002-06-07",20.2615,21.0452,19.6117,20.8567,165200.0],["2002-06-10",20.7773,21.1493,20.7228,20.9956,89100.0],["2002-06-11",20.8865,21.1245,20.8468,20.946,106600.0],["2002-06-12",20.9807,21.0948,20.5938,20.941,86400.0],["2002-06-13",20.6236,20.936,20.445,20.445,94700.0],["2002-06-14",20.4152,20.8815,20.1772,20.8765,144500.0],["2002-06-17",20.7525,21.3626,20.7525,21.3031,93300.0],["2002-06-18",21.2981,21.5064,21.2485,21.2882,89300.0],["2002-06-19",21.2832,21.4469,20.8815,20.8864,120900.0],["2002-06-20",20.8914,20.9509,20.6285,20.6484,161900.0],["2002-06-21",20.9509,20.9559,20.0829,20.4252,300400.0],["2002-06-24",20.4698,20.6285,20.2218,20.2962,177800.0],["2002-06-25",20.3706,20.4351,20.2516,20.2912,261300.0],["2002-06-26",20.2317,20.3111,19.577,19.8498,273500.0],["2002-06-27",19.8002,20.1127,19.6266,19.9391,414400.0],["2002-06-28",19.8895,20.3458,19.4133,19.4332,838600.0],["2002-07-01",19.5026,20.2119,19.5026,19.8647,235200.0],["2002-07-02",19.8399,20.1772,19.8151,19.8697,175700.0],["2002-07-03",19.8647,19.9093,19.6216,19.8399,234000.0],["2002-07-05",19.8994,20.2218,19.7705,20.2168,82900.0],["2002-07-08",20.2169,20.2169,19.9639,19.9986,99300.0],["2002-07-09",20.0681,20.1375,19.8399,19.8449,123000.0],["2002-07-10",19.8399,19.9887,19.2745,19.329,150900.0],["2002-07-11",19.2447,19.4133,18.5999,19.1753,168900.0],["2002-07-12",19.2348,19.3191,18.9669,19.21,134400.0],["2002-07-15",19.1257,19.1257,18.5156,19.0612,122400.0],["2002-07-16",18.6892,19.0909,18.6892,19.0513,110200.0],["2002-07-17",19.1455,19.453,18.9471,19.1703,196800.0],["2002-07-18",19.1157,19.3935,18.8777,19.0711,321600.0],["2002-07-19",19.0165,19.0165,18.4461,18.6991,175200.0],["2002-07-22",18.6247,18.8429,18.2477,18.3569,184800.0],["2002-07-23",18.2279,18.3767,17.5037,17.6426,402600.0],["2002-07-24",17.4641,18.5949,17.1119,18.5553,207100.0],["2002-07-25",18.4461,18.9719,18.2477,18.7437,152300.0],["2002-07-26",18.7834,18.9868,18.5999,18.8677,107000.0],["2002-07-29",18.7537,19.8647,18.7537,19.8101,115000.0],["2002-07-30",19.8399,19.8944,19.2794,19.4877,237900.0],["2002-07-31",19.5775,19.7172,19.388,19.4827,292500.0],["2002-08-01",19.378,19.5226,19.0089,19.0189,110000.0],["2002-08-02",19.0688,19.383,18.6548,18.7944,144000.0],["2002-08-05",18.7445,18.7994,18.3555,18.3605,59500.0],["2002-08-06",18.4902,19.4428,18.4054,19.0837,112000.0],["2002-08-07",19.2134,19.4379,18.8992,19.2234,118000.0],["2002-08-08",19.3032,19.8768,18.974,19.8319,141100.0],["2002-08-09",19.772,20.0863,19.5625,19.9516,104000.0],["2002-08-12",19.9516,20.2559,19.5775,20.1461,146700.0],["2002-08-13",20.1411,20.2708,19.8917,19.9267,207600.0],["2002-08-14",19.9017,20.4903,19.7521,20.4704,324400.0],["2002-08-15",20.4953,20.8045,20.4205,20.7497,114200.0],["2002-08-16",20.7497,20.8095,20.4454,20.7547,125600.0],["2002-08-19",20.8195,21.1587,20.6449,21.0689,82200.0],["2002-08-20",21.0739,21.0789,20.5252,20.7846,73000.0],["2002-08-21",20.8893,21.1587,20.7197,21.039,77600.0],["2002-08-22",21.0639,21.0888,20.7646,20.8494,64000.0],["2002-08-23",20.8395,20.9642,20.5103,20.6,87200.0],["2002-08-26",20.595,21.024,20.5003,21.024,62700.0],["2002-08-27",21.0689,21.1687,20.7247,20.7247,107600.0],["2002-08-28",20.7247,20.7796,20.5252,20.5551,62500.0],["2002-08-29",20.5102,20.9342,20.4753,20.8494,63500.0],["2002-08-30",20.7148,21.0789,20.6649,20.8095,51700.0],["2002-09-03",20.7646,20.7646,20.1511,20.3008,99800.0],["2002-09-04",20.3606,20.6599,20.0414,20.6499,63100.0],["2002-09-05",20.2259,20.63,20.1312,20.4205,88600.0],["2002-09-06",20.5851,21.3931,20.4953,21.0739,116000.0],["2002-09-09",21.044,21.3582,20.625,21.2185,84900.0],["2002-09-10",21.2934,21.2983,20.8444,21.0839,83100.0],["2002-09-11",21.024,21.2485,20.7198,20.9642,55900.0],["2002-09-12",20.9193,20.9193,20.3307,20.3307,75200.0],["2002-09-13",20.3157,20.6649,20.2509,20.61,45000.0],["2002-09-16",20.5751,20.5751,20.3157,20.3207,48700.0],["2002-09-17",20.4155,20.5102,20.0813,20.0813,79600.0],["2002-09-18",20.0763,20.1162,19.777,19.9566,169900.0],["2002-09-19",19.9017,19.9616,19.7022,19.7521,142900.0],["2002-09-20",20.0763,20.0813,19.7321,19.9017,186600.0],["2002-09-23",19.9017,19.9765,19.6324,19.8419,103800.0],["2002-09-24",19.7022,19.9516,19.4778,19.5177,97300.0],["2002-09-25",19.5276,20.1461,19.4578,20.0813,97300.0],["2002-09-26",20.1262,20.4803,19.9765,20.4304,75100.0],["2002-09-27",20.3706,20.6998,20.1411,20.2509,139800.0],["2002-09-30",20.1411,20.186,19.6074,20.0913,218000.0],["2002-10-01",20.1561,20.7098,19.9217,20.7098,122400.0],["2002-10-02",20.6599,20.6599,19.787,20.181,245800.0],["2002-10-03",20.1661,20.1661,19.2732,19.2732,176600.0],["2002-10-04",19.378,19.4329,18.6996,18.7695,300600.0],["2002-10-07",18.8044,18.8044,17.7869,17.8567,218500.0],["2002-10-08",17.9614,18.964,17.9116,18.8593,211000.0],["2002-10-09",18.7894,18.7894,18.0662,18.2009,79600.0],["2002-10-10",18.0612,19.3481,18.0313,19.3132,125300.0],["2002-10-11",19.3531,20.1461,19.3531,19.9516,150900.0],["2002-10-14",19.9516,20.3656,19.772,20.1511,97600.0],["2002-10-15",20.2758,20.9492,20.1212,20.8494,123900.0],["2002-10-16",20.8245,20.8744,20.0813,20.3457,68300.0],["2002-10-17",20.3207,20.7996,20.3207,20.7896,140100.0],["2002-10-18",20.7098,21.0639,20.5601,20.7996,118800.0],["2002-10-21",20.7896,20.9991,20.4753,20.9642,99100.0],["2002-10-22",20.9642,20.9991,20.5901,20.7846,47600.0],["2002-10-23",20.8893,21.2884,20.5502,21.2884,107900.0],["2002-10-24",21.2235,21.2235,20.8395,20.8594,115600.0],["2002-10-25",20.8245,21.6824,20.6449,21.5228,127000.0],["2002-10-28",21.5926,21.5926,21.2485,21.3632,99800.0],["2002-10-29",21.2734,21.4131,20.8444,21.1337,96400.0],["2002-10-30",21.1839,21.3193,21.0083,21.204,81700.0],["2002-10-31",21.2742,21.4949,21.0685,21.3093,106800.0],["2002-11-01",21.214,21.8661,21.0836,21.7457,123700.0],["2002-11-04",21.8661,21.8661,21.3294,21.4197,114800.0],["2002-11-05",21.3194,21.4799,21.0334,21.1839,125200.0],["2002-11-06",21.0936,21.1388,20.7073,20.8077,131800.0],["2002-11-07",20.7926,20.7926,19.8847,20.0,230300.0],["2002-11-08",19.9399,20.1154,19.7643,19.985,141600.0],["2002-11-11",20.0201,20.1656,19.7894,19.7894,107000.0],["2002-11-12",19.7442,20.5268,19.7442,20.1656,192900.0],["2002-11-13",20.0552,20.5067,19.9399,20.1656,72800.0],["2002-11-14",20.3111,20.607,20.301,20.602,67700.0],["2002-11-15",20.607,20.888,20.2408,20.8729,130200.0],["2002-11-18",20.9431,20.9431,20.3913,20.4264,52100.0],["2002-11-19",20.2158,20.3913,19.9399,19.9649,91700.0],["2002-11-20",20.0251,20.2659,19.8847,20.2308,170700.0],["2002-11-21",20.1305,20.6923,20.1305,20.6672,124800.0],["2002-11-22",20.5769,20.7776,20.4365,20.592,114800.0],["2002-11-25",20.5468,20.8177,20.4164,20.6371,53400.0],["2002-11-26",20.4917,20.6171,20.1957,20.3111,77100.0],["2002-11-27",20.3863,20.7525,20.3863,20.6873,105500.0],["2002-11-29",20.7074,20.7124,20.4415,20.612,30300.0],["2002-12-02",20.6572,20.7375,20.4064,20.602,60300.0],["2002-12-03",20.5418,20.5819,20.4315,20.4917,77100.0],["2002-12-04",20.3963,20.587,20.2007,20.5218,48000.0],["2002-12-05",20.5117,20.5167,20.1455,20.281,45300.0],["2002-12-06",20.1656,20.3963,20.0903,20.3813,64900.0],["2002-12-09",20.2208,20.2208,19.8144,19.8245,103500.0],["2002-12-10",19.9399,20.0803,19.7543,20.0402,55200.0],["2002-12-11",19.7091,20.0502,19.7041,20.0251,120600.0],["2002-12-12",19.8746,20.0803,19.8144,19.9449,40900.0],["2002-12-13",19.9499,20.1254,19.7793,19.9549,45200.0],["2002-12-16",19.9399,20.2609,19.9399,20.2408,65600.0],["2002-12-17",20.301,20.306,20.0502,20.0552,55700.0],["2002-12-18",19.8847,20.0653,19.5887,19.8797,124900.0],["2002-12-19",19.8195,20.1204,19.7793,20.0151,126200.0],["2002-12-20",20.1154,20.1204,19.9198,20.0903,105400.0],["2002-12-23",20.1104,20.1104,19.8596,19.9399,50800.0],["2002-12-24",19.8496,19.9549,19.8496,19.8596,8800.0],["2002-12-26",19.8496,20.1606,19.8496,20.1255,39500.0],["2002-12-27",19.8947,20.0954,19.8947,19.9449,42900.0],["2002-12-30",20.0903,20.1355,20.0151,20.0853,48000.0],["2002-12-31",20.1455,20.2358,19.975,20.1556,103500.0],["2003-01-02",20.1957,20.4917,20.0352,20.3813,103800.0],["2003-01-03",20.3763,20.3763,20.2007,20.3562,49500.0],["2003-01-06",20.3211,21.0384,20.2208,20.8077,109900.0],["2003-01-07",20.7425,20.9381,20.592,20.6421,64100.0],["2003-01-08",20.6923,20.6973,20.2759,20.3311,30900.0],["2003-01-09",20.3161,20.6722,20.3161,20.5669,42700.0],["2003-01-10",20.5518,20.7425,20.5368,20.6672,86200.0],["2003-01-13",20.6171,20.9983,20.6171,20.9983,154800.0],["2003-01-14",20.903,20.9682,20.8829,20.9632,92500.0],["2003-01-15",20.9281,20.9983,20.7876,20.893,183400.0],["2003-01-16",20.8629,20.9883,20.7625,20.8027,58200.0],["2003-01-17",20.7976,20.7976,20.5067,20.5518,62700.0],["2003-01-21",20.5017,20.8428,20.5017,20.6271,106100.0],["2003-01-22",20.5268,20.6773,20.2057,20.2057,46200.0],["2003-01-23",20.1606,20.592,20.1505,20.5167,80700.0],["2003-01-24",20.4716,20.4716,20.0954,20.1054,87200.0],["2003-01-27",20.0853,20.2509,19.9399,19.995,132700.0],["2003-01-28",19.9599,20.3111,19.9298,20.2609,312200.0],["2003-01-29",20.2962,20.5334,20.1852,20.4678,198700.0],["2003-01-30",20.4375,20.6696,20.3871,20.4224,149000.0],["2003-01-31",20.4527,20.6898,20.3366,20.599,202100.0],["2003-02-03",20.594,20.6898,20.4678,20.5637,144300.0],["2003-02-04",20.5637,20.6596,20.4375,20.5334,139700.0],["2003-02-05",20.5132,20.6898,20.377,20.377,107000.0],["2003-02-06",20.4829,20.5334,20.2054,20.3416,109100.0],["2003-02-07",20.2357,20.4022,20.2357,20.3114,103700.0],["2003-02-10",20.2659,20.3366,20.1852,20.3366,60600.0],["2003-02-11",20.2155,20.382,20.1802,20.2306,66500.0],["2003-02-12",20.1347,20.3114,19.9783,19.9783,66100.0],["2003-02-13",20.1347,20.2912,19.9834,20.0187,64500.0],["2003-02-14",19.9783,20.5082,19.9783,20.4426,121100.0],["2003-02-18",20.488,20.7706,20.3467,20.7706,155500.0],["2003-02-19",20.5637,20.7857,20.5637,20.6949,127300.0],["2003-02-20",20.5384,20.7908,20.5384,20.7302,116400.0],["2003-02-21",20.6898,21.0178,20.6646,21.0128,93200.0],["2003-02-24",21.033,21.033,20.5435,20.5485,57800.0],["2003-02-25",20.5384,20.8059,20.4123,20.7958,64800.0],["2003-02-26",20.7403,20.7605,20.2104,20.2205,193700.0],["2003-02-27",20.165,20.5435,20.1499,20.4476,243400.0],["2003-02-28",20.5284,20.6898,20.4476,20.5284,80000.0],["2003-03-03",20.7252,20.7706,20.2811,20.3013,96100.0],["2003-03-04",20.2559,20.382,20.2155,20.2155,80700.0],["2003-03-05",20.2659,20.4375,20.0994,20.4022,76200.0],["2003-03-06",20.16,20.3467,20.16,20.2861,86700.0],["2003-03-07",20.2357,20.5132,20.1852,20.488,83600.0],["2003-03-10",20.3921,20.4375,20.059,20.059,129900.0],["2003-03-11",20.1095,20.2407,19.8067,19.8067,93400.0],["2003-03-12",19.8774,19.8774,19.5645,19.6604,159700.0],["2003-03-13",19.6301,19.7563,19.5241,19.6049,243300.0],["2003-03-14",19.6553,19.6806,19.4838,19.5292,145700.0],["2003-03-17",19.5494,19.6806,19.2113,19.6755,196300.0],["2003-03-18",19.615,19.7058,19.5645,19.6806,135300.0],["2003-03-19",19.6806,19.8118,19.6554,19.7966,119000.0],["2003-03-20",19.7159,19.9127,19.4939,19.9026,131400.0],["2003-03-21",20.0187,20.059,19.7714,20.0489,102200.0],["2003-03-24",19.9329,19.9329,19.4232,19.5847,103100.0],["2003-03-25",19.6049,20.0439,19.5292,19.9985,152100.0],["2003-03-26",19.8824,19.9783,19.832,19.832,79500.0],["2003-03-27",19.8017,19.8824,19.7109,19.8521,52600.0],["2003-03-28",19.8622,19.9531,19.6806,19.9278,54000.0],["2003-03-31",19.8168,20.0136,19.7108,19.9278,104300.0],["2003-04-01",19.9834,20.0389,19.8017,20.0086,129900.0],["2003-04-02",20.0136,20.1852,20.0086,20.1448,90700.0],["2003-04-03",20.16,20.2205,19.9379,20.1095,169800.0],["2003-04-04",20.2861,20.2912,20.1095,20.2912,115200.0],["2003-04-07",20.2256,20.6192,20.1045,20.1045,201000.0],["2003-04-08",20.2357,20.4022,20.0439,20.3517,92400.0],["2003-04-09",20.3215,20.4577,20.1045,20.2104,167900.0],["2003-04-10",20.2256,20.4628,20.16,20.3316,46600.0],["2003-04-11",20.3366,20.6091,20.3114,20.4527,43700.0],["2003-04-14",20.377,20.6343,20.3719,20.6141,40800.0],["2003-04-15",20.5536,20.9068,20.4829,20.9068,86000.0],["2003-04-16",20.8816,20.9573,20.7453,20.7958,105800.0],["2003-04-17",20.7756,20.9371,20.5485,20.8765,190500.0],["2003-04-21",20.8917,20.9522,20.7655,20.9422,57700.0],["2003-04-22",20.9674,21.3105,20.821,21.3105,213800.0],["2003-04-23",21.2247,21.5982,21.2096,21.583,79800.0],["2003-04-24",21.5982,21.6688,21.3206,21.6486,137800.0],["2003-04-25",21.5982,21.5982,21.3963,21.5679,94000.0],["2003-04-28",21.578,21.9413,21.4972,21.8707,123600.0],["2003-04-29",21.8707,21.8959,21.3206,21.8555,133900.0],["2003-04-30",21.6779,21.9418,21.6779,21.8505,90400.0],["2003-05-01",21.7693,21.9063,21.5714,21.8708,96200.0],["2003-05-02",21.9316,22.1549,21.7693,22.1245,75300.0],["2003-05-05",22.1701,22.2716,22.0078,22.2666,133500.0],["2003-05-06",22.2107,22.3528,22.1904,22.3325,136600.0],["2003-05-07",22.3275,22.3275,22.1245,22.2057,67600.0],["2003-05-08",22.2361,22.2361,21.7388,21.7439,229200.0],["2003-05-09",21.7946,21.7997,21.6982,21.7084,85200.0],["2003-05-12",21.6881,21.8961,21.6424,21.8302,71400.0],["2003-05-13",21.9164,21.9164,21.7134,21.7642,103600.0],["2003-05-14",21.7743,21.8149,21.5409,21.6323,161400.0],["2003-05-15",21.82,21.8251,21.5308,21.5663,163200.0],["2003-05-16",21.6272,21.6272,21.4648,21.5714,183000.0],["2003-05-19",21.5917,21.5917,21.0893,21.1603,100500.0],["2003-05-20",20.9929,21.3836,20.9878,21.2973,84000.0],["2003-05-21",21.2517,21.4394,21.2517,21.3836,42100.0],["2003-05-22",21.2771,21.4394,21.2111,21.2314,66200.0],["2003-05-23",21.2314,21.3938,21.1705,21.3938,18300.0],["2003-05-27",21.2973,21.9773,21.2872,21.9672,122900.0],["2003-05-28",21.9824,22.1042,21.9519,22.0534,208400.0],["2003-05-29",22.0687,22.1194,21.8505,21.8505,77000.0],["2003-05-30",22.094,22.5862,22.0128,22.5457,154000.0],["2003-06-02",22.571,22.6116,22.2107,22.3427,67000.0],["2003-06-03",22.3325,22.3833,22.1042,22.2158,70300.0],["2003-06-04",22.0636,22.4442,22.0636,22.3782,106300.0],["2003-06-05",22.2818,22.5862,22.2564,22.5406,47100.0],["2003-06-06",22.5913,22.6624,22.4746,22.5051,82800.0],["2003-06-09",22.4746,22.4797,22.0078,22.0078,78700.0],["2003-06-10",22.0636,22.1854,21.9114,22.1752,95100.0],["2003-06-11",22.1143,22.2513,22.0128,22.2513,43600.0],["2003-06-12",22.2615,22.2615,21.9722,22.1296,42000.0],["2003-06-13",21.9215,22.089,21.8302,21.8606,87000.0],["2003-06-16",21.9672,22.4137,21.7896,22.3934,71300.0],["2003-06-17",22.2919,22.3579,21.9824,22.1143,102800.0],["2003-06-18",22.1803,22.1803,21.957,22.0636,158900.0],["2003-06-19",22.023,22.1042,21.8505,21.8505,156000.0],["2003-06-20",22.1194,22.4543,21.9875,22.1042,145800.0],["2003-06-23",22.1143,22.1143,21.8149,21.82,121300.0],["2003-06-24",21.8555,22.0382,21.7084,21.7591,131100.0],["2003-06-25",21.754,22.0585,21.754,21.8809,139800.0],["2003-06-26",21.8758,22.16,21.7693,22.16,89700.0],["2003-06-27",22.1194,22.1295,21.9773,22.023,71200.0],["2003-06-30",21.9875,22.1955,21.8099,21.8606,98300.0],["2003-07-01",21.8961,22.2057,21.7185,22.1803,77000.0],["2003-07-02",22.2158,22.2158,22.023,22.16,60100.0],["2003-07-03",22.0281,22.2767,22.0179,22.1296,38400.0],["2003-07-07",22.1854,22.4797,22.1702,22.4797,110500.0],["2003-07-08",22.4188,22.5101,22.3072,22.4594,61500.0],["2003-07-09",22.1397,22.4898,22.1346,22.3985,74100.0],["2003-07-10",22.3934,22.3934,22.1549,22.1955,44300.0],["2003-07-11",22.2006,22.505,22.2006,22.4137,36500.0],["2003-07-14",22.5051,22.7131,22.3681,22.6928,37500.0],["2003-07-15",22.6624,22.7385,22.2513,22.2869,48000.0],["2003-07-16",22.3985,22.6827,22.2463,22.6674,69000.0],["2003-07-17",22.6116,22.6827,22.4949,22.6776,170400.0],["2003-07-18",22.6928,22.7994,22.6167,22.7791,96000.0],["2003-07-21",22.708,22.7994,22.5101,22.6877,126900.0],["2003-07-22",22.6319,22.7994,22.6218,22.7689,90900.0],["2003-07-23",22.7842,22.7842,22.5457,22.7233,95000.0],["2003-07-24",22.7943,22.84,22.6776,22.703,138000.0],["2003-07-25",22.703,22.8501,22.6421,22.6827,68700.0],["2003-07-28",22.7283,22.7537,22.5304,22.5609,53300.0],["2003-07-29",22.6471,22.703,22.5051,22.5558,186600.0],["2003-07-30",22.663,22.8416,22.5609,22.8314,154200.0],["2003-07-31",22.7038,22.8212,22.4486,22.5864,83300.0],["2003-08-01",22.5099,22.5558,22.3823,22.4078,166000.0],["2003-08-04",22.3925,22.4588,22.0556,22.4231,93200.0],["2003-08-05",22.3874,22.4639,22.3159,22.3567,70100.0],["2003-08-06",22.3567,22.4639,22.2342,22.2598,162800.0],["2003-08-07",22.2598,22.3925,22.224,22.27,66400.0],["2003-08-08",22.2546,22.3567,22.2138,22.321,82900.0],["2003-08-11",22.3261,22.3976,22.224,22.321,72400.0],["2003-08-12",22.3721,22.3874,22.2802,22.3823,72100.0],["2003-08-13",22.418,22.4486,22.2802,22.3874,88200.0],["2003-08-14",22.4333,22.4486,22.3108,22.3619,66300.0],["2003-08-15",22.469,22.469,22.2853,22.4435,50300.0],["2003-08-18",22.4639,22.5048,22.3618,22.4537,51300.0],["2003-08-19",22.4333,22.5048,22.3261,22.4588,43100.0],["2003-08-20",22.4537,22.5966,22.3976,22.5966,40700.0],["2003-08-21",22.714,22.7293,22.4996,22.5456,89400.0],["2003-08-22",22.4843,22.6579,22.0913,22.173,51200.0],["2003-08-25",22.1168,22.2444,21.9739,22.0403,26500.0],["2003-08-26",22.0147,22.1781,21.7799,22.1424,43300.0],["2003-08-27",22.1679,22.1832,21.9484,21.9586,30100.0],["2003-08-28",22.0403,22.1117,21.9535,22.0403,28600.0],["2003-08-29",21.9535,22.5099,21.9535,22.4997,88400.0],["2003-09-02",22.4537,22.714,22.3516,22.714,46800.0],["2003-09-03",22.7293,22.7753,22.6171,22.6324,47200.0],["2003-09-04",22.6528,22.7855,22.5609,22.76,61600.0],["2003-09-05",22.7294,22.9029,22.6885,22.8059,46900.0],["2003-09-08",22.7753,22.9846,22.714,22.9846,167000.0],["2003-09-09",22.9846,23.0356,22.857,22.9693,65400.0],["2003-09-10",22.8672,22.8978,22.515,22.6834,65500.0],["2003-09-11",22.6171,22.7498,22.5711,22.6681,79200.0],["2003-09-12",22.5456,22.9233,22.5405,22.9233,37700.0],["2003-09-15",22.9488,22.9488,22.7702,22.8417,30700.0],["2003-09-16",22.7702,23.056,22.7702,22.8978,46100.0],["2003-09-17",22.8723,23.0458,22.8672,22.9539,42700.0],["2003-09-18",23.0407,23.2245,22.8978,23.1683,72600.0],["2003-09-19",23.1326,23.3572,23.0254,23.2959,105000.0],["2003-09-22",23.2398,23.3419,22.9846,23.0611,51100.0],["2003-09-23",23.0713,23.2602,23.0662,23.2602,87100.0],["2003-09-24",23.2449,23.2449,22.9692,23.0203,67100.0],["2003-09-25",23.0203,23.1938,22.9692,22.9743,61600.0],["2003-09-26",22.9948,22.9948,22.7345,22.7957,73100.0],["2003-09-29",22.76,22.9539,22.76,22.8723,72600.0],["2003-09-30",22.7702,22.7702,22.6885,22.7038,157200.0],["2003-10-01",22.6885,23.1224,22.6885,22.9641,60600.0],["2003-10-02",22.9642,23.0254,22.7906,22.8417,53200.0],["2003-10-03",22.8161,22.9999,22.8161,22.8825,91300.0],["2003-10-06",22.7855,22.9437,22.7804,22.8519,72300.0],["2003-10-07",22.7651,23.1683,22.7651,23.1275,94000.0],["2003-10-08",23.0815,23.1989,22.8161,22.8161,73700.0],["2003-10-09",22.9641,23.0203,22.8212,22.9795,71800.0],["2003-10-10",23.1224,23.1326,22.7702,22.8365,28400.0],["2003-10-13",22.9029,23.1989,22.9029,23.0203,56600.0],["2003-10-14",23.005,23.3623,22.9999,23.2041,79900.0],["2003-10-15",23.3674,23.4388,23.2142,23.3623,53900.0],["2003-10-16",23.2959,23.5052,23.2959,23.4746,123200.0],["2003-10-17",23.3572,23.6124,23.3521,23.5716,100500.0],["2003-10-20",23.495,23.7859,23.495,23.7196,105300.0],["2003-10-21",23.6941,23.837,23.6379,23.837,126700.0],["2003-10-22",23.7451,23.934,23.6839,23.7706,155100.0],["2003-10-23",23.8829,24.179,23.7145,24.0207,101500.0],["2003-10-24",24.0462,24.0513,23.9442,24.0156,60600.0],["2003-10-27",24.0565,24.9242,24.0156,24.7711,210800.0],["2003-10-28",24.9395,25.9604,24.8119,25.9604,317500.0],["2003-10-29",26.0373,26.0373,25.4473,25.632,312800.0],["2003-10-30",25.6269,25.6833,25.4576,25.6525,88400.0],["2003-10-31",25.632,25.8116,25.632,25.6833,120500.0],["2003-11-03",25.6217,26.1194,25.6166,25.9758,106600.0],["2003-11-04",26.0989,26.458,26.0373,26.2528,135400.0],["2003-11-05",26.2887,26.3657,25.9911,26.3041,134300.0],["2003-11-06",26.417,26.5196,26.2169,26.4888,84800.0],["2003-11-07",26.4991,26.5709,26.4939,26.5401,123800.0],["2003-11-10",26.5299,26.6273,26.3195,26.3195,142500.0],["2003-11-11",26.2733,26.694,26.2425,26.5452,108400.0],["2003-11-12",26.3964,26.8069,26.3964,26.7197,69500.0],["2003-11-13",26.7761,26.7761,26.6017,26.6889,115400.0],["2003-11-14",26.6889,26.7505,26.5298,26.5863,115900.0],["2003-11-17",26.5863,26.6119,26.2425,26.6068,126900.0],["2003-11-18",26.5042,26.6632,26.5042,26.5504,56300.0],["2003-11-19",26.5247,26.6735,26.4939,26.6222,61100.0],["2003-11-20",26.5504,26.6273,26.1399,26.1605,113000.0],["2003-11-21",26.3297,26.3964,26.1656,26.3913,75800.0],["2003-11-24",26.4375,26.8428,26.34,26.8428,78600.0],["2003-11-25",26.771,27.2173,26.7607,27.1917,74300.0],["2003-11-26",27.1506,27.3148,27.1506,27.2379,48800.0],["2003-11-28",27.2891,27.2943,27.0891,27.0891,49800.0],["2003-12-01",27.2225,27.3199,27.0429,27.2943,61800.0],["2003-12-02",27.2943,27.4739,27.2584,27.3353,60700.0],["2003-12-03",27.2686,27.3866,26.8992,26.9505,84000.0],["2003-12-04",27.0275,27.0275,26.2785,26.2938,200600.0],["2003-12-05",26.3144,26.3195,25.9347,25.9809,157400.0],["2003-12-08",26.0065,26.1964,25.7551,25.8064,242900.0],["2003-12-09",25.7808,25.8167,25.278,25.4011,208200.0],["2003-12-10",25.2729,25.5602,25.2729,25.4524,104800.0],["2003-12-11",25.5037,25.6679,25.473,25.5858,85300.0],["2003-12-12",25.5807,25.6525,25.5807,25.6525,57400.0],["2003-12-15",25.6269,25.709,25.0882,25.1292,161900.0],["2003-12-16",25.0882,25.5396,25.0676,25.5243,146200.0],["2003-12-17",25.355,25.5653,25.2985,25.5653,45100.0],["2003-12-18",25.396,25.6782,25.3447,25.6525,67500.0],["2003-12-19",25.514,25.909,25.4781,25.8988,131900.0],["2003-12-22",25.9091,25.9091,25.7346,25.9039,50800.0],["2003-12-23",25.7038,26.1143,25.6525,26.104,46600.0],["2003-12-24",26.0835,26.1091,25.8731,25.8937,11500.0],["2003-12-26",25.8783,26.0168,25.7551,25.7551,10700.0],["2003-12-29",25.8731,25.9604,25.5807,25.8013,57200.0],["2003-12-30",25.6525,25.909,25.6525,25.827,48000.0],["2003-12-31",25.7295,25.909,25.4524,25.5396,48300.0],["2004-01-02",25.5756,25.6936,25.4217,25.4473,54800.0],["2004-01-05",25.5089,25.5961,25.2575,25.4986,87100.0],["2004-01-06",25.1959,25.6628,25.1959,25.6166,140000.0],["2004-01-07",25.5653,25.5653,25.3498,25.4473,66000.0],["2004-01-08",25.7346,25.7346,25.2113,25.3139,42200.0],["2004-01-09",25.2113,25.4422,25.0317,25.0317,97900.0],["2004-01-12",25.0266,25.1549,24.4212,24.5854,299400.0],["2004-01-13",24.5495,24.5905,24.3186,24.5751,245900.0],["2004-01-14",24.5649,24.611,24.4366,24.5495,85200.0],["2004-01-15",24.6264,25.083,24.5495,25.083,135100.0],["2004-01-16",25.1138,25.3139,25.0574,25.2216,55500.0],["2004-01-20",25.319,25.396,25.0882,25.396,58700.0],["2004-01-21",25.2626,25.6423,25.2626,25.5499,86100.0],["2004-01-22",25.6269,25.673,25.3703,25.396,83600.0],["2004-01-23",25.3703,25.5499,25.2934,25.3139,83300.0],["2004-01-26",25.3652,25.7141,25.1908,25.4576,133400.0],["2004-01-27",25.437,25.7603,25.4217,25.7346,103100.0],["2004-01-28",25.7654,25.7962,25.4114,25.4216,123000.0],["2004-01-29",25.6331,25.6434,25.3752,25.4835,96700.0],["2004-01-30",25.4784,25.5403,25.303,25.4474,42000.0],["2004-02-02",25.3701,25.6176,25.3546,25.6125,75100.0],["2004-02-03",25.5609,25.7672,25.499,25.5351,75200.0],["2004-02-04",25.5042,25.6331,25.3236,25.4165,67800.0],["2004-02-05",25.3391,25.3546,25.1225,25.2618,88600.0],["2004-02-06",25.2308,25.8136,25.2308,25.8136,56700.0],["2004-02-09",25.6847,25.9168,25.6847,25.7414,48000.0],["2004-02-10",25.8394,25.9065,25.6073,25.9065,80500.0],["2004-02-11",25.5764,25.8601,25.4578,25.8601,75600.0],["2004-02-12",25.8652,25.8652,25.7105,25.8188,42200.0],["2004-02-13",25.8446,25.9684,25.7105,25.9684,85200.0],["2004-02-17",25.9838,26.2984,25.9323,26.0199,94000.0],["2004-02-18",25.9941,26.3139,25.9941,26.2572,69800.0],["2004-02-19",26.3036,26.3603,26.0973,26.252,72500.0],["2004-02-20",26.252,26.3139,26.0406,26.1386,62200.0],["2004-02-23",26.2778,26.2778,25.6073,25.7105,121400.0],["2004-02-24",25.6434,25.9168,25.5815,25.6331,116900.0],["2004-02-25",25.5557,25.762,25.4526,25.762,64800.0],["2004-02-26",25.7569,25.9168,25.6537,25.891,90900.0],["2004-02-27",25.7878,26.154,25.7878,25.8704,88100.0],["2004-03-01",25.8291,26.1695,25.8291,26.1128,93000.0],["2004-03-02",26.0457,26.1385,25.8755,25.9529,75400.0],["2004-03-03",25.958,26.0457,25.7724,26.0457,75300.0],["2004-03-04",25.9323,26.3913,25.9323,26.3913,80200.0],["2004-03-05",26.35,26.6491,26.35,26.6285,30600.0],["2004-03-08",26.6595,26.6595,26.3088,26.3758,43400.0],["2004-03-09",26.3139,26.3397,26.0663,26.2004,29300.0],["2004-03-10",26.087,26.1953,25.8033,25.8136,88100.0],["2004-03-11",25.8446,25.8858,25.5712,25.5815,120700.0],["2004-03-12",25.5661,26.0612,25.5558,26.0457,49800.0],["2004-03-15",25.9993,25.9993,25.5815,25.6486,80100.0],["2004-03-16",25.7001,25.8807,25.6383,25.8085,42800.0],["2004-03-17",25.7569,26.1953,25.7569,26.0148,22000.0],["2004-03-18",25.9941,26.0715,25.7569,25.8446,27100.0],["2004-03-19",26.0406,26.1282,25.695,25.7156,62300.0],["2004-03-22",25.6847,25.7156,25.0451,25.1689,88400.0],["2004-03-23",25.3907,25.401,25.1895,25.303,76200.0],["2004-03-24",25.2721,25.3959,25.1896,25.1896,78200.0],["2004-03-25",25.3082,25.7053,25.1792,25.6434,38800.0],["2004-03-26",25.7002,25.7002,25.4577,25.4887,45000.0],["2004-03-29",25.4784,26.0354,25.4784,25.8342,95900.0],["2004-03-30",25.7311,25.8549,25.6641,25.8549,28600.0],["2004-03-31",25.6176,26.1386,25.5145,26.0251,52600.0],["2004-04-01",25.958,26.1747,25.958,26.1747,68100.0],["2004-04-02",26.1747,26.252,25.6434,25.726,52000.0],["2004-04-05",25.7724,25.8755,25.5609,25.8549,46200.0],["2004-04-06",25.7363,25.9735,25.726,25.958,31300.0],["2004-04-07",25.7363,26.087,25.6125,25.891,68800.0],["2004-04-08",25.891,26.0406,25.7879,25.8601,49000.0],["2004-04-12",25.8394,26.1334,25.8343,26.0973,20700.0],["2004-04-13",26.1024,26.2675,25.0297,25.1638,87500.0],["2004-04-14",25.0658,25.2721,24.4108,24.6635,71200.0],["2004-04-15",24.6532,24.7821,24.3231,24.5397,98300.0],["2004-04-16",24.6016,25.401,24.5603,25.2979,112500.0],["2004-04-19",25.2514,25.6022,25.236,25.5815,100800.0],["2004-04-20",25.5557,25.7878,24.9626,24.9626,175000.0],["2004-04-21",24.9626,25.5764,24.8543,25.5764,125800.0],["2004-04-22",25.5145,25.793,25.432,25.7775,69700.0],["2004-04-23",25.6486,25.8239,25.4784,25.6125,85900.0],["2004-04-26",25.7156,25.8033,25.5661,25.7724,61800.0],["2004-04-27",25.6589,26.0715,25.6589,25.7466,69400.0],["2004-04-28",25.8085,25.8446,25.432,25.5764,88500.0],["2004-04-29",25.9032,25.9343,25.4208,25.5038,50400.0],["2004-04-30",25.4156,25.5556,25.2081,25.2081,63400.0],["2004-05-03",25.2755,25.6127,25.1303,25.5608,79200.0],["2004-05-04",25.5453,25.8824,25.4623,25.7164,48900.0],["2004-05-05",25.7372,26.3285,25.7164,25.8357,143800.0],["2004-05-06",25.8357,25.8357,25.2859,25.4934,65000.0],["2004-05-07",25.4156,25.5141,24.8035,24.8295,55300.0],["2004-05-10",24.7984,24.9125,24.4301,24.7206,61000.0],["2004-05-11",24.8658,25.0006,24.6376,24.7517,39800.0],["2004-05-12",24.6635,24.9488,24.29,24.9021,44100.0],["2004-05-13",24.8399,25.26,24.8399,25.2392,88000.0],["2004-05-14",25.26,25.4156,24.8606,25.1977,106400.0],["2004-05-17",25.1511,25.1511,24.7102,24.9332,29500.0],["2004-05-18",25.0162,25.2444,24.871,25.2289,12800.0],["2004-05-19",25.2392,25.4311,24.9073,24.9643,45100.0],["2004-05-20",24.9021,25.2029,24.9021,25.0006,98800.0],["2004-05-21",24.9695,25.1044,24.8035,24.8035,200300.0],["2004-05-24",24.9332,25.0318,24.8035,24.845,96000.0],["2004-05-25",24.7776,25.5764,24.7776,25.4571,139200.0],["2004-05-26",25.4467,26.1884,25.2444,26.1417,118500.0],["2004-05-27",26.2195,26.261,25.5401,25.6594,55800.0],["2004-05-28",25.7268,25.8565,25.5971,25.6127,45700.0],["2004-06-01",25.7164,25.8928,25.5453,25.7061,53500.0],["2004-06-02",25.8461,25.9083,25.7112,25.7787,65100.0],["2004-06-03",25.7009,25.8668,25.4726,25.4726,31800.0],["2004-06-04",25.5764,26.038,25.4726,25.9602,57500.0],["2004-06-07",26.0588,26.261,25.9187,26.261,36900.0],["2004-06-08",26.1573,26.3855,26.1314,26.2092,36600.0],["2004-06-09",26.2766,26.4063,25.8876,25.9446,56400.0],["2004-06-10",26.0173,26.2611,26.0173,26.2196,33300.0],["2004-06-14",26.1988,26.2922,26.0173,26.1573,89200.0],["2004-06-15",26.2455,26.427,26.1469,26.1469,76400.0],["2004-06-16",26.1781,26.4581,26.1781,26.427,79800.0],["2004-06-17",26.4633,26.9353,26.1936,26.6915,75600.0],["2004-06-18",26.7849,26.9716,26.5671,26.9716,166400.0],["2004-06-21",26.9613,27.288,26.7953,27.2777,126200.0],["2004-06-22",27.231,27.4903,27.1376,27.4851,121200.0],["2004-06-23",27.48,27.48,27.3088,27.4748,94800.0],["2004-06-24",27.48,27.7497,27.2466,27.3814,165600.0],["2004-06-25",27.2102,27.5578,24.7257,27.2569,923100.0],["2004-06-28",27.231,27.3814,26.9457,27.2932,153200.0],["2004-06-29",27.3036,27.4488,27.0598,27.4436,106000.0],["2004-06-30",27.4592,27.5111,27.0858,27.2051,108500.0],["2004-07-01",27.2569,27.288,26.7227,26.7382,213300.0],["2004-07-02",26.7797,26.925,26.6397,26.8835,78800.0],["2004-07-06",26.8005,26.9146,26.7331,26.7486,91200.0],["2004-07-07",26.6708,27.0494,26.6604,26.7434,68000.0],["2004-07-08",26.6345,26.9716,26.3388,26.37,175600.0],["2004-07-09",26.453,26.5204,26.3337,26.4115,43500.0],["2004-07-12",26.4633,26.816,26.4011,26.7538,70500.0],["2004-07-13",26.7382,26.8108,26.5982,26.5982,31800.0],["2004-07-14",26.5359,26.8627,26.3492,26.5048,70900.0],["2004-07-15",26.37,26.6501,26.3337,26.4581,55200.0],["2004-07-16",26.5308,26.6086,26.2299,26.2299,80100.0],["2004-07-19",26.2144,26.5463,26.2144,26.2144,64800.0],["2004-07-20",26.2144,27.0131,26.2144,26.9094,134500.0],["2004-07-21",26.8679,27.3295,26.2766,26.4011,98000.0],["2004-07-22",26.3492,26.4218,25.8824,26.2455,106400.0],["2004-07-23",26.2092,26.4893,26.1106,26.121,94500.0],["2004-07-26",26.287,26.2973,25.9654,26.1469,77000.0],["2004-07-27",26.261,26.7331,26.1573,26.6501,53300.0],["2004-07-28",26.5826,26.6812,25.9498,26.3337,125700.0],["2004-07-29",26.4693,26.704,26.2189,26.6883,62500.0],["2004-07-30",26.5006,26.7509,26.3962,26.4588,74300.0],["2004-08-02",26.3232,26.6205,26.0833,26.5684,60400.0],["2004-08-03",26.4223,26.5996,26.099,26.1302,69300.0],["2004-08-04",26.0833,26.6727,25.9477,26.3024,110900.0],["2004-08-05",26.3754,26.4067,25.906,26.1042,106100.0],["2004-08-06",26.0207,26.0833,25.5774,25.5774,96800.0],["2004-08-09",25.7599,25.7599,25.5722,25.6191,87200.0],["2004-08-10",25.6713,26.3389,25.6608,26.3337,83800.0],["2004-08-11",26.2085,26.391,25.7391,26.2763,83400.0],["2004-08-12",26.125,26.3128,25.9581,26.0364,51700.0],["2004-08-13",26.1876,26.4693,26.1876,26.4223,64700.0],["2004-08-16",26.4641,26.9335,26.3024,26.9335,92300.0],["2004-08-17",26.9856,27.0795,26.8344,27.0795,51700.0],["2004-08-18",26.9595,27.6428,26.9178,27.6428,94500.0],["2004-08-19",27.5333,27.6115,27.3768,27.4394,62200.0],["2004-08-20",27.4446,27.8462,27.3507,27.8462,81700.0],["2004-08-23",27.6532,27.8723,27.4863,27.5802,61100.0],["2004-08-24",27.7732,27.8775,27.5645,27.8201,60800.0],["2004-08-25",27.8775,28.2426,27.7054,28.1956,85600.0],["2004-08-26",28.0287,28.2687,27.7523,27.7627,55900.0],["2004-08-27",27.7314,28.0235,27.6689,27.9401,63100.0],["2004-08-30",27.8305,27.9401,27.5698,27.6532,61400.0],["2004-08-31",27.6532,28.1174,27.309,27.5072,141000.0],["2004-09-01",27.7106,28.0392,27.5072,27.9088,130400.0],["2004-09-02",27.9453,28.2165,27.7992,28.1904,118200.0],["2004-09-03",28.2582,28.4616,27.9557,28.133,72300.0],["2004-09-07",28.2113,28.8789,28.133,28.665,94200.0],["2004-09-08",28.5138,28.8267,28.2321,28.3677,74300.0],["2004-09-09",28.4199,29.0719,28.2113,28.9623,104000.0],["2004-09-10",28.9206,29.0301,28.665,29.0249,92200.0],["2004-09-13",29.0406,29.3118,28.8163,29.1032,55500.0],["2004-09-14",29.0249,29.2596,28.6859,28.858,99900.0],["2004-09-15",28.9102,28.9102,28.4825,28.5086,55900.0],["2004-09-16",28.6755,28.9519,28.6285,28.8163,61000.0],["2004-09-17",29.2909,29.3013,28.6129,28.8267,173700.0],["2004-09-20",28.8267,28.8267,28.4199,28.4199,68300.0],["2004-09-21",28.6077,28.6859,28.4616,28.5138,116000.0],["2004-09-22",28.4773,28.5086,27.7575,28.4303,111000.0],["2004-09-23",28.5451,28.6598,28.3782,28.4825,53300.0],["2004-09-24",28.4981,28.9154,28.4356,28.6859,53100.0],["2004-09-27",28.6546,28.8632,28.2321,28.2947,68900.0],["2004-09-28",28.4095,28.7224,28.3782,28.6963,137700.0],["2004-09-29",28.5555,28.6598,28.4512,28.5607,114900.0],["2004-09-30",28.5503,28.7224,28.4825,28.6285,79600.0],["2004-10-01",28.7224,29.317,28.4981,29.3014,78200.0],["2004-10-04",29.2857,29.4682,29.1866,29.3326,73800.0],["2004-10-05",29.3952,29.4891,29.2283,29.3483,41200.0],["2004-10-06",29.3483,29.7916,29.3014,29.7916,51800.0],["2004-10-07",29.7864,29.7864,28.8893,28.9258,44600.0],["2004-10-08",28.8267,29.2022,28.7172,28.7485,36900.0],["2004-10-11",28.712,29.2022,28.6859,29.2022,44700.0],["2004-10-12",29.0249,29.6039,28.8632,29.463,52800.0],["2004-10-13",29.6091,29.6612,28.8789,29.0614,60200.0],["2004-10-14",28.9988,29.0823,28.3886,28.3886,58900.0],["2004-10-15",28.3782,28.8789,28.3782,28.6285,124800.0],["2004-10-18",28.6285,29.2857,28.5451,29.2805,89300.0],["2004-10-19",29.1136,29.51,28.8632,28.9467,35600.0],["2004-10-20",28.7798,29.0249,28.4981,28.8424,57500.0],["2004-10-21",28.8163,29.0197,28.5607,28.9884,65300.0],["2004-10-22",28.9258,29.0145,28.5972,28.7015,102400.0],["2004-10-25",28.592,29.1397,28.4773,29.0249,74100.0],["2004-10-26",28.931,29.1918,28.4408,29.1657,115500.0],["2004-10-27",29.2075,29.8542,29.124,29.8438,91100.0],["2004-10-28",29.6404,30.0472,29.5204,29.7238,57800.0],["2004-10-29",29.7238,30.1098,29.6821,29.8281,121100.0],["2004-11-01",29.8751,30.042,29.5152,30.0211,82100.0],["2004-11-02",30.0889,30.2245,29.656,29.8594,104300.0],["2004-11-03",29.9898,30.6418,29.9898,30.6418,164400.0],["2004-11-04",30.7833,31.1815,30.3535,31.1449,92800.0],["2004-11-05",31.2339,31.2863,30.7151,31.04,89700.0],["2004-11-08",30.7623,31.0453,30.6418,30.7099,54700.0],["2004-11-09",30.8409,31.2863,30.7308,31.2601,115300.0],["2004-11-10",31.1134,31.6479,31.0924,31.5012,86600.0],["2004-11-11",31.3649,31.7999,31.3649,31.7999,68900.0],["2004-11-12",31.5641,32.0096,31.4174,31.9938,46500.0],["2004-11-15",31.8628,32.0724,31.5955,31.8366,86700.0],["2004-11-16",31.8366,31.8366,31.0977,31.1029,104300.0],["2004-11-17",31.3388,31.3859,31.0243,31.2392,73700.0],["2004-11-18",31.3335,31.3387,31.0033,31.2497,104000.0],["2004-11-19",30.668,30.9457,30.0653,30.1649,190700.0],["2004-11-22",30.1963,30.1963,30.0758,30.1334,163100.0],["2004-11-23",30.2487,30.2592,29.7456,30.1858,128600.0],["2004-11-24",30.081,30.3745,30.081,30.3431,74200.0],["2004-11-26",30.3535,30.3797,30.2382,30.2487,15300.0],["2004-11-29",30.3902,30.5055,29.7613,30.3431,129600.0],["2004-11-30",30.2644,30.668,30.2382,30.4793,120400.0],["2004-12-01",30.4793,31.2549,30.4321,30.9719,78100.0],["2004-12-02",30.8304,31.2654,30.8304,31.1501,64100.0],["2004-12-03",30.93,31.1449,30.4374,30.4374,63000.0],["2004-12-06",30.3955,30.647,30.1858,30.254,117800.0],["2004-12-07",30.0548,30.2539,29.5989,29.6094,122300.0],["2004-12-08",29.6094,29.819,29.5203,29.7351,83800.0],["2004-12-09",29.4993,29.819,29.2268,29.7666,77200.0],["2004-12-10",29.5412,29.929,29.4155,29.9133,92000.0],["2004-12-13",29.9343,30.364,29.8714,30.364,70900.0],["2004-12-14",30.2959,30.5317,30.212,30.5107,68500.0],["2004-12-15",30.3902,30.6365,30.3902,30.626,117400.0],["2004-12-16",30.4321,30.6051,30.2906,30.3116,136300.0],["2004-12-17",30.0863,30.385,30.0758,30.2068,125700.0],["2004-12-20",30.4216,30.4426,30.0076,30.06,84000.0],["2004-12-21",30.2644,30.4269,30.1596,30.4007,150000.0],["2004-12-22",30.4583,30.7937,30.4007,30.7151,96100.0],["2004-12-23",30.7308,30.7361,30.3692,30.5474,252000.0],["2004-12-27",30.626,30.6889,30.0915,30.0967,72400.0],["2004-12-28",30.0863,30.6627,30.0863,30.6627,84800.0],["2004-12-29",30.4112,30.6418,30.4059,30.626,121000.0],["2004-12-30",30.5527,30.6889,30.5527,30.6103,72100.0],["2004-12-31",30.7256,30.7623,30.5003,30.5579,47500.0],["2005-01-03",30.5579,30.626,29.8976,30.3535,108500.0],["2005-01-04",30.4479,30.5212,29.8295,29.8295,149400.0],["2005-01-05",29.9028,30.254,29.7404,29.7718,192200.0],["2005-01-06",29.7718,30.1649,29.6356,29.8085,210000.0],["2005-01-07",29.9605,30.1282,29.6094,29.6356,136400.0],["2005-01-10",29.6041,30.1072,29.6041,29.8714,160900.0],["2005-01-11",29.8295,30.1072,29.5989,29.8976,120100.0],["2005-01-12",29.819,30.0967,29.7509,29.9657,120700.0],["2005-01-13",29.8819,30.0286,29.4417,29.7037,209400.0],["2005-01-14",29.688,29.8766,29.5622,29.8033,142900.0],["2005-01-18",29.5255,30.3797,29.4784,30.2802,91600.0],["2005-01-19",30.1282,30.2435,29.6146,29.6932,112100.0],["2005-01-20",29.6827,29.6827,28.8757,28.9228,207500.0],["2005-01-21",28.7499,28.8233,27.6703,27.9743,400900.0],["2005-01-24",27.9481,28.011,27.5708,27.6336,241200.0],["2005-01-25",27.7699,27.8014,27.2668,27.6022,132900.0],["2005-01-26",27.6022,27.8642,27.5288,27.8485,145600.0],["2005-01-27",27.7228,28.0057,27.2354,27.293,218000.0],["2005-01-28",27.5131,27.5131,27.052,27.2721,82400.0],["2005-01-31",27.445,27.5917,27.1987,27.2092,150600.0],["2005-02-01",27.5131,27.9376,27.0624,27.5393,267300.0],["2005-02-02",27.6546,27.6599,27.2563,27.4345,136400.0],["2005-02-03",27.3133,27.5926,27.2184,27.5821,109000.0],["2005-02-04",27.4978,27.93,27.4978,27.8825,99100.0],["2005-02-07",27.7771,28.2726,27.7771,27.9774,102900.0],["2005-02-08",27.8878,28.0934,27.8878,28.0354,96800.0],["2005-02-09",27.9616,28.1408,27.2764,27.3133,112100.0],["2005-02-10",27.4187,27.4661,27.1183,27.1183,225600.0],["2005-02-11",27.0656,27.2764,26.7862,27.25,186800.0],["2005-02-14",27.503,27.9985,27.3871,27.9563,220000.0],["2005-02-15",27.9932,28.1145,27.7877,27.9036,119600.0],["2005-02-16",27.8878,28.1197,27.8193,27.9511,86800.0],["2005-02-17",28.1144,28.1144,27.6506,27.6506,99300.0],["2005-02-18",27.5716,27.7719,27.5663,27.6243,120300.0],["2005-02-22",27.5241,27.7139,27.0339,27.0972,147000.0],["2005-02-23",27.171,27.424,27.0919,27.1973,127500.0],["2005-02-24",27.25,27.4082,27.0972,27.3555,83800.0],["2005-02-25",27.4082,27.619,27.2711,27.619,173200.0],["2005-02-28",27.4451,27.7824,27.2395,27.4556,79700.0],["2005-03-01",27.5241,27.93,27.4292,27.8193,148900.0],["2005-03-02",27.677,28.2251,27.6612,28.0986,183600.0],["2005-03-03",28.2251,28.5045,28.0881,28.2779,145400.0],["2005-03-04",28.3095,28.9894,28.3042,28.7997,211900.0],["2005-03-07",28.7417,28.8576,28.3358,28.3411,188900.0],["2005-03-08",28.3517,28.5151,28.2568,28.5098,260500.0],["2005-03-09",28.4623,28.5414,28.0301,28.1145,143300.0],["2005-03-10",28.067,28.4412,28.0407,28.0934,107500.0],["2005-03-11",28.1619,28.2937,27.7771,27.9616,141100.0],["2005-03-14",28.0354,28.1724,27.8351,27.9721,161400.0],["2005-03-15",28.5256,28.9261,28.3305,28.5994,258700.0],["2005-03-16",28.5677,28.9262,28.5677,28.5783,154700.0],["2005-03-17",28.7259,28.8682,28.573,28.6468,140200.0],["2005-03-18",28.6626,28.8207,28.5414,28.6995,332100.0],["2005-03-21",28.5941,28.7048,28.1408,28.3306,89800.0],["2005-03-22",28.2409,28.5783,27.7297,27.7771,87600.0],["2005-03-23",27.7244,27.8298,27.2869,27.3766,98100.0],["2005-03-24",27.2764,27.5557,27.25,27.2922,198600.0],["2005-03-28",27.2553,27.482,27.1183,27.2237,111400.0],["2005-03-29",27.1341,27.2606,27.0498,27.1499,159500.0],["2005-03-30",27.2342,27.6506,27.1341,27.5821,81600.0],["2005-03-31",27.4398,27.6137,27.1499,27.2869,124900.0],["2005-04-01",27.4029,27.619,26.6966,26.802,154700.0],["2005-04-04",26.8442,27.3133,26.6334,27.1499,76700.0],["2005-04-05",27.1921,27.4609,27.0129,27.0181,174300.0],["2005-04-06",27.0919,27.5399,27.0708,27.0866,55600.0],["2005-04-07",27.1762,27.5241,26.8969,27.3291,61600.0],["2005-04-08",27.3765,27.3765,26.6228,26.7968,198400.0],["2005-04-11",26.7968,26.8547,26.5859,26.6544,142800.0],["2005-04-12",26.4858,26.86,26.3909,26.5227,199400.0],["2005-04-13",26.4647,26.665,26.2538,26.3329,115300.0],["2005-04-14",26.2907,26.2907,25.848,25.848,142200.0],["2005-04-15",25.848,26.1432,25.7057,25.8427,154400.0],["2005-04-18",25.7373,26.3329,25.7373,26.2486,193000.0],["2005-04-19",26.2749,26.3013,25.7479,26.1326,219600.0],["2005-04-20",26.3698,26.3909,25.9007,25.9534,263300.0],["2005-04-21",26.0747,26.3277,25.5528,26.1537,227500.0],["2005-04-22",26.0061,26.1906,25.6003,25.8638,216500.0],["2005-04-25",25.9798,26.3277,25.8322,26.2749,121100.0],["2005-04-26",26.1537,26.2749,25.8164,25.8164,218400.0],["2005-04-27",25.7479,26.4489,25.5897,26.159,119600.0],["2005-04-28",25.964,26.2907,25.7373,26.0483,139100.0],["2005-04-29",26.1695,26.3435,26.0114,26.296,418100.0],["2005-05-02",26.3382,26.976,26.1853,26.9233,126700.0],["2005-05-03",26.7915,27.2711,26.7388,26.86,164300.0],["2005-05-04",26.9285,27.5505,26.8758,27.3818,191400.0],["2005-05-05",27.4878,28.0233,27.3341,27.9597,244800.0],["2005-05-06",28.0975,28.1452,27.684,28.0021,294600.0],["2005-05-09",27.965,28.3202,27.8324,28.3202,132600.0],["2005-05-10",28.1346,28.3361,27.5674,27.7635,147000.0],["2005-05-11",27.5939,27.9597,27.3924,27.7847,117600.0],["2005-05-12",27.737,27.9385,27.0531,27.3129,110000.0],["2005-05-13",27.244,27.3712,26.8093,27.1061,129600.0],["2005-05-16",27.0531,27.8642,27.0213,27.8483,88100.0],["2005-05-17",27.7317,28.0392,27.4719,27.9862,94400.0],["2005-05-18",28.0657,28.2989,27.9384,28.2989,132600.0],["2005-05-19",28.3043,28.4898,27.9756,28.3467,75300.0],["2005-05-20",28.3626,28.3626,27.8801,28.2937,72700.0],["2005-05-23",28.2989,28.4686,28.2035,28.3732,141000.0],["2005-05-24",28.4898,28.4898,28.0498,28.0975,144100.0],["2005-05-25",27.9915,28.1081,27.4136,27.4772,107900.0],["2005-05-26",27.6734,27.9915,27.4825,27.9915,84700.0],["2005-05-27",27.8324,28.1028,27.6469,28.1028,49700.0],["2005-05-31",27.9862,28.2088,27.8377,27.912,66200.0],["2005-06-01",27.7688,28.4951,27.5727,28.124,142700.0],["2005-06-02",28.1346,28.1346,27.8643,28.018,43600.0],["2005-06-03",27.7847,28.1134,27.5143,27.5196,55300.0],["2005-06-06",26.788,27.0266,26.4541,26.9365,223000.0],["2005-06-07",26.8729,27.5303,26.8729,26.9683,235900.0],["2005-06-08",26.8517,27.2917,26.8411,26.9047,96400.0],["2005-06-09",26.7987,27.016,26.5495,26.9683,99800.0],["2005-06-10",27.0319,27.1804,26.91,27.1273,124700.0],["2005-06-13",26.9789,27.4931,26.9789,27.4401,86200.0],["2005-06-14",27.3659,27.6045,27.2493,27.5143,135700.0],["2005-06-15",27.5674,27.6416,27.1698,27.5939,136500.0],["2005-06-16",27.5196,27.8324,27.1751,27.8218,157500.0],["2005-06-17",27.7582,27.9226,27.5037,27.7688,316500.0],["2005-06-20",27.7794,27.9491,27.4984,27.8165,90500.0],["2005-06-21",27.8165,27.9915,27.7953,27.965,81500.0],["2005-06-22",27.9703,28.1452,27.9703,28.0657,110000.0],["2005-06-23",28.0127,28.0975,27.7423,27.7635,113500.0],["2005-06-24",27.7582,27.8642,27.456,27.7158,180500.0],["2005-06-27",27.5939,27.8112,27.5037,27.631,69900.0],["2005-06-28",27.5356,28.3626,27.5356,28.3626,70000.0],["2005-06-29",28.3626,28.5322,28.23,28.4368,100200.0],["2005-06-30",28.352,28.686,27.9703,27.9968,109700.0],["2005-07-01",28.2618,28.6011,28.1187,28.4156,182900.0],["2005-07-05",28.2353,29.126,28.2353,29.0412,217700.0],["2005-07-06",29.0305,29.1313,28.4368,28.4368,86000.0],["2005-07-07",28.2459,28.8344,27.9225,28.5534,115500.0],["2005-07-08",28.5799,29.4176,28.4951,29.3699,79600.0],["2005-07-11",29.3698,29.8205,29.3221,29.8205,97400.0],["2005-07-12",29.6826,29.7356,29.391,29.391,131100.0],["2005-07-13",29.4017,29.5236,29.0624,29.1525,192600.0],["2005-07-14",29.3486,29.3592,28.8132,28.8662,99000.0],["2005-07-15",28.5799,28.7602,28.2406,28.6117,145000.0],["2005-07-18",28.4845,28.6117,28.0021,28.0021,101100.0],["2005-07-19",28.0763,28.5534,27.8271,28.3626,128400.0],["2005-07-20",28.3891,28.7072,28.0233,28.6913,122000.0],["2005-07-21",28.7072,28.7072,27.8165,28.1081,171200.0],["2005-07-22",28.1611,28.4209,27.9703,28.4103,120500.0],["2005-07-25",28.2406,28.6277,28.1611,28.3467,172800.0],["2005-07-26",28.2035,28.5481,28.1505,28.3414,162600.0],["2005-07-27",28.3573,28.5746,28.23,28.4739,104600.0],["2005-07-28",28.3626,28.8874,28.3573,28.8874,90000.0],["2005-07-29",28.8874,29.0624,28.8397,29.0252,166900.0],["2005-08-01",29.0517,29.2426,28.9881,29.1048,192300.0],["2005-08-02",29.126,29.3221,29.0253,29.3062,173500.0],["2005-08-03",29.1737,29.2744,28.9775,29.0464,107000.0],["2005-08-04",28.8226,29.0624,28.5081,28.6626,85800.0],["2005-08-05",28.6147,28.652,28.0443,28.0443,110100.0],["2005-08-08",28.1456,28.3375,27.927,28.2362,77900.0],["2005-08-09",28.2042,28.5347,28.0496,28.2042,90500.0],["2005-08-10",28.2948,28.716,28.1296,28.2575,110500.0],["2005-08-11",28.1936,28.7213,28.0923,28.5667,115200.0],["2005-08-12",28.4867,28.4867,27.7511,28.2202,111200.0],["2005-08-15",28.1562,28.588,27.8737,28.4121,56700.0],["2005-08-16",28.5401,28.5401,28.0283,28.039,90600.0],["2005-08-17",28.0176,28.2948,27.8844,28.0496,74200.0],["2005-08-18",27.9803,28.0016,27.6338,27.8897,92900.0],["2005-08-19",27.7991,28.039,27.5805,27.9857,65300.0],["2005-08-22",28.0603,28.2415,27.8204,28.1776,72800.0],["2005-08-23",28.2095,28.2469,27.6125,27.8311,87600.0],["2005-08-24",27.8364,28.4121,27.6871,27.7831,72200.0],["2005-08-25",27.9324,28.039,27.6445,28.0016,73600.0],["2005-08-26",27.9857,28.0496,27.4366,27.4366,99900.0],["2005-08-29",27.6072,27.6072,27.1914,27.4846,119500.0],["2005-08-30",27.4473,27.4686,27.1861,27.2767,157700.0],["2005-08-31",27.2927,27.8684,27.0848,27.8311,120200.0],["2005-09-01",27.8364,28.3002,27.6232,28.0869,135600.0],["2005-09-02",28.0869,28.2095,27.7671,27.8151,56600.0],["2005-09-06",27.9004,28.5401,27.9004,28.5401,50100.0],["2005-09-07",28.3961,28.4921,28.0123,28.1509,54600.0],["2005-09-08",28.0656,28.0656,27.5592,27.6605,85900.0],["2005-09-09",27.7138,28.0336,27.6871,27.8364,64800.0],["2005-09-12",27.8257,27.9324,27.6978,27.8151,101000.0],["2005-09-13",27.7138,27.7138,27.1967,27.3513,61800.0],["2005-09-14",27.6125,27.6232,27.2394,27.2394,89600.0],["2005-09-15",27.2021,27.4526,27.2021,27.3033,54300.0],["2005-09-16",27.3993,27.8844,27.362,27.8204,280000.0],["2005-09-19",27.7671,27.7671,27.2874,27.3833,68600.0],["2005-09-20",27.4419,27.895,27.1221,27.2714,91100.0],["2005-09-21",27.1754,27.394,27.0102,27.1061,129300.0],["2005-09-22",27.0901,27.6712,26.8822,27.4686,110900.0],["2005-09-23",27.4526,27.5485,27.1754,27.4952,92600.0],["2005-09-26",27.4633,27.8471,27.4366,27.6658,72300.0],["2005-09-27",27.4526,27.8791,27.2394,27.8631,165500.0],["2005-09-28",27.9057,27.911,26.8236,27.1008,135400.0],["2005-09-29",26.9569,27.6498,26.6157,27.6232,160700.0],["2005-09-30",27.5166,27.6125,27.346,27.5326,149100.0],["2005-10-03",27.4633,27.7191,27.4153,27.6552,128700.0],["2005-10-04",27.5645,27.8098,27.0901,27.0901,102900.0],["2005-10-05",27.0368,27.0955,26.621,26.7969,201900.0],["2005-10-06",27.0688,27.234,26.5997,26.9782,141500.0],["2005-10-07",27.0475,27.1967,26.9036,26.9569,67600.0],["2005-10-10",27.1434,27.1434,26.5571,26.6157,160400.0],["2005-10-11",26.5944,26.733,25.6722,25.6722,177100.0],["2005-10-12",25.6402,25.8854,25.3524,25.7042,204300.0],["2005-10-13",25.5869,25.976,25.2297,25.8534,200100.0],["2005-10-14",26.0347,26.3438,25.7361,26.3012,111800.0],["2005-10-17",26.1999,26.3705,25.8321,26.1466,113300.0],["2005-10-18",26.2319,26.2959,25.7202,25.8321,127100.0],["2005-10-19",25.6029,26.4398,25.5762,26.4185,252800.0],["2005-10-20",26.3225,26.9195,26.2692,26.7863,261000.0],["2005-10-21",26.7276,27.6019,26.7276,27.33,215800.0],["2005-10-24",27.4846,27.6125,27.2554,27.6125,247300.0],["2005-10-25",27.4739,27.6925,27.3726,27.6872,203700.0],["2005-10-26",27.5592,28.0123,27.4846,27.8311,176500.0],["2005-10-27",27.7138,27.8524,27.6072,27.7458,172400.0],["2005-10-28",27.7458,28.1936,27.7458,28.1562,128500.0],["2005-10-31",28.1562,28.652,28.1562,28.4174,154600.0],["2005-11-01",28.2789,28.4441,27.9377,28.2522,146700.0],["2005-11-02",28.1989,28.7906,28.1989,28.7799,143000.0],["2005-11-03",28.9569,28.9569,28.5708,28.7478,131300.0],["2005-11-04",28.8657,28.9569,28.5815,28.9569,115300.0],["2005-11-07",28.8121,29.3323,28.8121,29.166,91400.0],["2005-11-08",28.9569,29.0427,28.6995,28.8979,98500.0],["2005-11-09",28.8175,29.0909,28.6834,28.9247,110700.0],["2005-11-10",29.0695,29.654,28.6995,29.6325,121700.0],["2005-11-11",29.5253,29.7505,29.402,29.6862,44800.0],["2005-11-14",29.7023,29.7183,29.107,29.3644,74500.0],["2005-11-15",29.2196,29.5092,28.662,28.7746,116500.0],["2005-11-16",28.7424,28.8657,28.4153,28.6298,81800.0],["2005-11-17",28.8175,29.1982,28.6781,29.1178,70700.0],["2005-11-18",29.3376,29.343,28.9998,29.1339,92700.0],["2005-11-21",29.2035,29.4234,29.0105,29.3215,131800.0],["2005-11-22",29.1553,29.6004,28.9891,29.5575,52400.0],["2005-11-23",29.4502,29.6701,29.2947,29.4073,79100.0],["2005-11-25",29.4717,29.4985,29.2357,29.3805,36500.0],["2005-11-28",29.4717,29.477,29.1231,29.3483,125100.0],["2005-11-29",29.5521,29.6218,29.1714,29.4449,74900.0],["2005-11-30",29.3698,29.6754,29.0105,29.3001,117900.0],["2005-12-01",29.1446,29.6433,29.1446,29.5199,107300.0],["2005-12-02",29.4288,29.5521,29.1767,29.5414,93500.0],["2005-12-05",28.6405,29.0856,28.6351,28.9462,228800.0],["2005-12-06",28.8711,29.2089,28.8014,28.9944,215400.0],["2005-12-07",29.0856,29.0856,28.6888,28.9247,167300.0],["2005-12-08",28.8389,29.2625,28.6834,28.9408,107400.0],["2005-12-09",28.7906,29.4609,28.7692,29.2947,75000.0],["2005-12-12",29.3591,29.4127,28.8228,29.2035,115300.0],["2005-12-13",29.3269,29.3752,28.8979,29.1392,71100.0],["2005-12-14",28.9944,29.3483,28.9676,29.2035,110700.0],["2005-12-15",29.0856,29.1875,28.5654,28.9783,124600.0],["2005-12-16",29.0105,29.1821,28.8443,28.9462,294800.0],["2005-12-19",28.9569,28.9569,28.7156,28.7746,187500.0],["2005-12-20",28.7585,29.107,28.7424,28.8228,96100.0],["2005-12-21",28.8228,29.1017,28.796,29.0105,77100.0],["2005-12-22",29.0051,29.0373,28.6941,28.8443,255600.0],["2005-12-23",28.8711,29.0051,28.8496,28.9033,50700.0],["2005-12-27",29.0266,29.1285,28.662,28.662,108200.0],["2005-12-28",28.7638,28.9247,28.6459,28.8711,62300.0],["2005-12-29",28.7638,28.8067,28.5172,28.5279,72800.0],["2005-12-30",28.3938,28.5761,28.1096,28.4582,115300.0],["2006-01-03",28.4206,29.225,28.3027,29.1928,163900.0],["2006-01-04",29.091,29.477,29.091,29.4234,217500.0],["2006-01-05",29.418,29.4931,29.3591,29.4127,160800.0],["2006-01-06",29.4395,29.5575,29.343,29.5092,166600.0],["2006-01-09",29.5467,29.6272,29.418,29.5467,100100.0],["2006-01-10",29.3859,29.4931,29.3001,29.477,161800.0],["2006-01-11",29.4127,29.5307,29.0588,29.343,78600.0],["2006-01-12",29.2947,29.2947,28.7799,28.8282,114500.0],["2006-01-13",28.9569,29.1124,28.8175,28.8335,72200.0],["2006-01-17",28.6137,28.8336,28.5654,28.7907,84200.0],["2006-01-18",28.5815,28.8872,28.4957,28.7156,74800.0],["2006-01-19",28.8282,29.0588,28.6405,29.032,51300.0],["2006-01-20",28.855,29.0212,27.7021,27.8415,292100.0],["2006-01-23",27.686,28.1096,27.686,27.9648,138400.0],["2006-01-24",28.1043,28.5172,28.0131,28.2651,133900.0],["2006-01-25",28.2061,28.4206,27.9487,28.1418,186200.0],["2006-01-26",28.308,28.8336,28.233,28.7907,91100.0],["2006-01-27",28.8443,28.9998,28.6298,28.9247,75100.0],["2006-01-30",29.0266,29.0266,28.6244,28.6244,118300.0],["2006-01-31",28.5547,28.9569,28.3724,28.8603,75500.0],["2006-02-01",28.7049,28.9569,28.6083,28.7799,141100.0],["2006-02-02",28.6558,28.9364,28.6558,28.7961,133700.0],["2006-02-03",28.6774,29.0928,28.5264,28.8015,128000.0],["2006-02-06",28.7476,29.1683,28.5803,29.1198,101800.0],["2006-02-07",29.0281,29.2654,28.931,29.0335,203200.0],["2006-02-08",28.9472,29.1953,28.8716,29.1144,217600.0],["2006-02-09",29.1899,29.3895,28.9148,28.9202,128400.0],["2006-02-10",28.8177,29.136,28.494,29.0173,155700.0],["2006-02-13",28.9579,29.2924,28.9148,29.0443,169700.0],["2006-02-14",29.1737,29.67,29.0388,29.3355,174200.0],["2006-02-15",29.4758,29.6646,29.2385,29.6592,113600.0],["2006-02-16",29.6107,29.751,29.4974,29.6485,124500.0],["2006-02-17",29.67,29.67,29.2708,29.2762,164400.0],["2006-02-21",29.1737,29.4219,28.9256,29.26,114100.0],["2006-02-22",29.1953,29.67,29.1845,29.5514,139900.0],["2006-02-23",29.4003,29.7348,29.2708,29.4219,158200.0],["2006-02-24",29.3517,29.5837,29.1414,29.5675,120700.0],["2006-02-27",29.6646,29.8966,29.4704,29.6862,68800.0],["2006-02-28",29.519,29.6053,29.1683,29.26,137200.0],["2006-03-01",29.2061,29.7078,29.1845,29.4489,155800.0],["2006-03-02",29.1899,29.1899,28.3861,28.548,504000.0],["2006-03-03",28.3807,28.7745,28.2782,28.5372,203000.0],["2006-03-06",28.4562,28.5048,27.9707,28.4616,192300.0],["2006-03-07",28.3214,28.5695,28.138,28.5048,94000.0],["2006-03-08",28.4131,28.7422,28.2189,28.6504,193000.0],["2006-03-09",28.753,28.753,28.1919,28.2297,160900.0],["2006-03-10",28.1326,28.6559,28.0786,28.6559,66500.0],["2006-03-13",28.5641,29.0335,28.5102,28.6181,91200.0],["2006-03-14",28.5318,29.0496,28.3861,29.0173,124400.0],["2006-03-15",29.0874,29.1036,28.6181,28.9795,82400.0],["2006-03-16",28.9418,28.9795,28.6181,28.6882,124300.0],["2006-03-17",28.7961,29.1522,28.5426,29.1144,429800.0],["2006-03-20",29.1522,29.1522,28.877,29.0659,121800.0],["2006-03-21",28.343,29.082,28.3106,28.343,175700.0],["2006-03-22",28.3322,28.8501,28.2081,28.8069,123600.0],["2006-03-23",28.8662,28.8662,28.4293,28.6559,77600.0],["2006-03-24",28.7206,28.8123,28.4562,28.8123,63700.0],["2006-03-27",28.7475,28.8878,28.3268,28.4616,66400.0],["2006-03-28",28.4886,28.6019,27.96,27.9977,229400.0],["2006-03-29",28.0031,28.3591,27.8952,27.9492,291500.0],["2006-03-30",27.9168,28.1056,27.7172,27.9545,283200.0],["2006-03-31",28.0409,28.0948,27.8629,28.0085,195000.0],["2006-04-03",28.084,28.138,27.7981,27.8844,196400.0],["2006-04-04",27.8251,28.1542,27.7334,28.0355,113700.0],["2006-04-05",27.9384,28.1434,27.7496,28.1326,118500.0],["2006-04-06",27.9438,28.1326,27.7658,27.9654,89100.0],["2006-04-07",28.0463,28.2081,27.6093,27.8197,118600.0],["2006-04-10",27.7711,28.2782,27.7711,27.9654,108100.0],["2006-04-11",27.933,28.057,27.5176,27.6686,114100.0],["2006-04-12",27.6632,27.6902,27.3773,27.5446,147500.0],["2006-04-13",27.4637,27.7765,27.4259,27.6255,70000.0],["2006-04-17",27.4906,27.6956,27.2802,27.5122,71200.0],["2006-04-18",27.523,28.5318,27.523,28.5318,150400.0],["2006-04-19",28.3969,28.4832,27.7496,27.8521,300600.0],["2006-04-20",27.8035,27.8898,27.4259,27.7064,157300.0],["2006-04-21",27.7711,27.933,27.5338,27.7226,201400.0],["2006-04-24",27.5554,27.5554,27.2479,27.3881,92600.0],["2006-04-25",27.3773,27.4367,27.0968,27.4367,114300.0],["2006-04-26",27.3126,27.5931,27.3126,27.4367,121800.0],["2006-04-27",27.4097,27.7981,27.2748,27.4798,301900.0],["2006-04-28",27.3558,27.728,27.3018,27.5877,217000.0],["2006-05-01",27.5931,27.8089,27.2856,27.345,123500.0],["2006-05-02",27.2802,27.5068,27.1562,27.4852,161300.0],["2006-05-03",27.4259,27.6417,27.3504,27.5122,118500.0],["2006-05-04",27.5991,27.7565,27.4742,27.6479,90700.0],["2006-05-05",27.7836,28.4079,27.7456,28.2831,148100.0],["2006-05-08",28.2831,28.2994,28.1311,28.1745,112000.0],["2006-05-09",28.1311,28.2505,28.0008,28.2342,117900.0],["2006-05-10",28.1636,28.3102,28.0116,28.1636,137200.0],["2006-05-11",28.1202,28.2016,27.9411,27.9411,241200.0],["2006-05-12",27.8216,28.1528,27.7619,27.8596,173900.0],["2006-05-15",27.7293,28.3373,27.6371,28.1636,151800.0],["2006-05-16",28.3482,28.3482,28.0388,28.1962,135700.0],["2006-05-17",28.0496,28.0713,27.6045,27.6533,206300.0],["2006-05-18",27.8216,27.8271,27.4471,27.4579,192600.0],["2006-05-19",27.4036,27.9411,27.4036,27.7673,264100.0],["2006-05-22",27.6262,28.2451,27.3168,27.9736,196100.0],["2006-05-23",28.1636,28.2342,27.6153,27.6153,194600.0],["2006-05-24",27.5991,28.0388,27.3331,27.9031,217900.0],["2006-05-25",27.1973,27.6045,26.687,27.0399,720200.0],["2006-05-26",27.0562,27.2571,26.9476,27.1973,199200.0],["2006-05-30",26.8445,26.8445,26.0845,26.2745,439200.0],["2006-05-31",26.2799,26.4373,26.0953,26.3505,403300.0],["2006-06-01",26.4265,26.9585,26.3342,26.9476,256200.0],["2006-06-02",27.0073,27.0942,26.7685,26.8771,183600.0],["2006-06-05",26.7685,26.7793,26.0085,26.0411,219800.0],["2006-06-06",26.0573,26.4102,25.8836,26.4048,238000.0],["2006-06-07",26.421,26.915,26.3288,26.6273,202700.0],["2006-06-08",26.4808,27.1702,26.2311,27.1485,307800.0],["2006-06-09",27.2571,27.3059,26.7739,26.8825,139200.0],["2006-06-12",26.8662,27.1268,26.5025,26.6545,236300.0],["2006-06-13",26.6328,27.1105,26.4048,26.5568,298700.0],["2006-06-14",26.5296,26.6056,26.0573,26.3342,206800.0],["2006-06-15",26.4156,27.0399,26.3125,27.0236,143600.0],["2006-06-16",26.9856,27.0888,26.5893,26.649,534300.0],["2006-06-19",26.6653,26.7468,26.421,26.4916,249100.0],["2006-06-20",26.4645,26.7522,26.3559,26.4319,178100.0],["2006-06-21",26.4102,26.5188,26.2636,26.2799,292900.0],["2006-06-22",26.1388,26.2582,25.9759,26.0411,176900.0],["2006-06-23",25.9216,26.0085,25.6231,25.8185,284200.0],["2006-06-26",25.7913,26.2473,25.7913,26.2419,123000.0],["2006-06-27",26.2528,26.3885,25.7968,25.8565,158000.0],["2006-06-28",25.9325,26.0411,25.7316,25.9108,130600.0],["2006-06-29",25.9922,26.7359,25.9596,26.7359,177200.0],["2006-06-30",26.6708,26.7902,26.3505,26.5839,289700.0],["2006-07-03",26.4699,26.8499,26.3939,26.7956,91200.0],["2006-07-05",26.6219,26.6219,25.9596,26.0628,217900.0],["2006-07-06",26.1551,26.2799,25.9325,26.1116,113000.0],["2006-07-07",25.9868,26.3016,25.8185,25.8619,105100.0],["2006-07-10",25.889,26.0845,25.8456,25.8999,98200.0],["2006-07-11",25.7968,25.9868,25.4765,25.9759,363500.0],["2006-07-12",25.9053,25.9813,25.4005,25.4222,187100.0],["2006-07-13",25.3679,25.4602,25.0096,25.0476,214600.0],["2006-07-14",24.9933,25.2213,24.7653,25.0856,283700.0],["2006-07-17",25.015,25.2648,24.9119,25.1888,131600.0],["2006-07-18",25.2811,25.5471,24.8902,25.5145,298200.0],["2006-07-19",25.5416,26.0302,25.2973,25.9705,293800.0],["2006-07-20",25.9271,26.0519,25.3245,25.3245,250800.0],["2006-07-21",25.2376,25.2376,24.6676,25.0748,366500.0],["2006-07-24",25.1996,25.6068,25.1833,25.6068,128400.0],["2006-07-25",25.5308,25.8022,25.2702,25.433,264300.0],["2006-07-26",25.3462,25.8402,25.1399,25.6828,214600.0],["2006-07-27",25.7479,25.9705,25.4385,25.5633,175600.0],["2006-07-28",25.7099,26.4428,25.6936,26.2636,245100.0],["2006-07-31",26.3016,26.3233,25.9488,26.1171,190300.0],["2006-08-01",26.0465,26.1496,25.6285,25.9596,144900.0],["2006-08-02",26.0628,26.193,25.9325,26.1225,100900.0],["2006-08-03",26.0569,26.6362,25.7454,26.434,229300.0],["2006-08-04",26.6854,26.975,26.3575,26.5979,127500.0],["2006-08-07",26.4558,26.5324,26.2372,26.3411,136600.0],["2006-08-08",26.4558,26.5105,25.9531,25.9913,187500.0],["2006-08-09",26.1662,26.3575,25.7181,25.7399,176100.0],["2006-08-10",25.6361,26.1607,25.6088,26.0514,172800.0],["2006-08-11",26.1061,26.1061,25.647,25.9859,82300.0],["2006-08-14",26.0296,26.27,25.8492,25.8547,113500.0],["2006-08-15",26.2372,26.434,26.1443,26.3301,89400.0],["2006-08-16",26.505,26.505,26.2427,26.3028,138100.0],["2006-08-17",26.3192,26.3957,26.2154,26.2646,75200.0],["2006-08-18",26.3575,26.3575,26.0405,26.2154,126000.0],["2006-08-21",26.035,26.2372,25.9749,26.1061,107100.0],["2006-08-22",26.0569,26.4558,26.0296,26.3247,130000.0],["2006-08-23",26.2427,26.4176,25.7126,25.7891,126600.0],["2006-08-24",25.8492,26.046,25.6907,25.8492,114100.0],["2006-08-25",25.729,26.046,25.6525,25.8274,69600.0],["2006-08-28",25.8929,26.2646,25.8274,26.1717,94000.0],["2006-08-29",26.2154,26.2755,25.9257,26.2099,95200.0],["2006-08-30",26.1443,26.4121,26.1443,26.2045,113000.0],["2006-08-31",26.1443,26.4121,26.117,26.1389,95500.0],["2006-09-01",26.1881,26.2646,26.0733,26.0952,60100.0],["2006-09-05",26.1607,26.3138,26.117,26.2318,113700.0],["2006-09-06",26.0842,26.1115,25.8711,25.9257,62900.0],["2006-09-07",25.8219,26.1553,25.8219,25.9695,198200.0],["2006-09-08",26.0405,26.0405,25.7126,26.0132,181400.0],["2006-09-11",25.8766,26.2209,25.8766,26.2045,110200.0],["2006-09-12",26.2318,26.8438,26.1607,26.8275,225400.0],["2006-09-13",26.9258,27.3904,26.74,27.3466,248800.0],["2006-09-14",27.2209,27.2209,26.975,27.1663,116700.0],["2006-09-15",27.3248,27.9642,27.3029,27.6855,411600.0],["2006-09-18",27.6199,27.6964,27.2045,27.3029,117900.0],["2006-09-19",27.2865,27.3412,26.8985,27.2537,179200.0],["2006-09-20",27.3685,27.9478,27.3412,27.7948,118500.0],["2006-09-21",27.9041,28.0188,27.363,27.4887,102600.0],["2006-09-22",27.5434,27.5434,27.0351,27.1936,114500.0],["2006-09-25",27.1226,27.8111,27.1226,27.7182,72800.0],["2006-09-26",27.8166,27.833,27.4669,27.7073,83400.0],["2006-09-27",27.7346,28.0188,27.6909,27.8603,96100.0],["2006-09-28",27.7401,28.0789,27.7401,27.9259,115400.0],["2006-09-29",28.0461,28.068,27.598,27.6035,174400.0],["2006-10-02",27.5707,27.5707,27.0898,27.2756,109100.0],["2006-10-03",27.2428,27.3849,27.0242,27.1335,112700.0],["2006-10-04",27.1608,27.3685,26.9204,27.3357,241100.0],["2006-10-05",27.3794,27.8166,27.2428,27.7948,187700.0],["2006-10-06",27.7292,27.8166,27.4723,27.6527,92000.0],["2006-10-09",27.5379,27.8166,27.4997,27.8057,123800.0],["2006-10-10",27.762,27.8986,27.6417,27.7565,103400.0],["2006-10-11",27.7346,27.7456,27.3193,27.598,123300.0],["2006-10-12",27.6363,27.9532,27.5051,27.9368,108200.0],["2006-10-13",27.9969,28.1828,27.9423,28.1281,87700.0],["2006-10-16",28.0298,28.303,28.0298,28.1008,117500.0],["2006-10-17",27.8986,27.9696,27.598,27.8057,146600.0],["2006-10-18",27.8385,27.8439,27.4887,27.5926,179600.0],["2006-10-19",27.6035,27.6035,27.3521,27.4614,148400.0],["2006-10-20",27.4669,27.4669,27.0843,27.1499,146000.0],["2006-10-23",27.0898,27.374,26.9586,27.2756,148100.0],["2006-10-24",27.2155,27.2373,26.8329,26.9969,159000.0],["2006-10-25",27.0406,27.2155,26.9531,27.1881,163100.0],["2006-10-26",27.3248,27.527,26.9586,27.516,163100.0],["2006-10-27",27.4395,27.5161,27.2373,27.292,97200.0],["2006-10-30",27.2701,27.5106,27.0406,27.4341,163800.0],["2006-10-31",27.5652,27.609,27.1772,27.2428,106100.0],["2006-11-01",27.3138,27.363,26.7892,26.822,158800.0],["2006-11-02",26.778,26.7945,26.4478,26.5964,221700.0],["2006-11-03",26.6404,26.8715,26.3928,26.6129,132000.0],["2006-11-06",26.7449,27.0256,26.6239,26.921,132900.0],["2006-11-07",26.9045,27.3943,26.9045,27.0366,123700.0],["2006-11-08",26.91,27.2622,26.91,27.1687,103700.0],["2006-11-09",27.2567,27.2567,26.8,26.9155,107700.0],["2006-11-10",26.8935,27.1192,26.8825,27.1192,57200.0],["2006-11-13",27.0586,27.3393,26.9981,27.2182,96500.0],["2006-11-14",27.2017,27.5374,26.9431,27.5099,143800.0],["2006-11-15",27.5429,27.763,27.4053,27.7245,122300.0],["2006-11-16",27.7905,27.8346,27.5154,27.807,116200.0],["2006-11-17",27.8236,27.8236,27.3668,27.719,138300.0],["2006-11-20",27.7245,27.7905,27.5484,27.7575,113600.0],["2006-11-21",27.6915,27.763,27.5044,27.719,65000.0],["2006-11-22",27.6805,27.73,27.5154,27.653,61300.0],["2006-11-24",27.5319,27.675,27.5154,27.6089,32900.0],["2006-11-27",27.4989,27.5154,26.844,26.9541,189300.0],["2006-11-28",26.833,26.9156,26.6569,26.8825,107400.0],["2006-11-29",27.0531,27.2788,26.9376,27.2733,108600.0],["2006-11-30",27.1907,27.2953,26.9045,27.2567,131200.0],["2006-12-01",27.1742,27.3008,26.6899,27.0751,161600.0],["2006-12-04",27.1357,27.5869,27.0972,27.5869,118100.0],["2006-12-05",27.5924,27.7135,27.3998,27.6144,72300.0],["2006-12-06",27.5099,27.5264,27.2898,27.3283,116400.0],["2006-12-07",27.4108,27.4108,27.0751,27.1192,89300.0],["2006-12-08",27.1577,27.2182,26.844,27.1797,94300.0],["2006-12-11",27.2182,27.3833,27.1026,27.2898,45300.0],["2006-12-12",27.3448,27.4218,27.1577,27.3943,69700.0],["2006-12-13",27.4659,27.5649,27.3998,27.5539,54400.0],["2006-12-14",27.5649,27.9281,27.5099,27.818,101000.0],["2006-12-15",27.8455,28.0216,27.7465,27.8731,220000.0],["2006-12-18",27.8236,27.9446,27.5759,27.664,108400.0],["2006-12-19",27.6309,27.8786,27.5209,27.785,107300.0],["2006-12-20",27.8346,27.9997,27.7135,27.7575,68300.0],["2006-12-21",27.7575,27.9281,27.6199,27.7135,86200.0],["2006-12-22",27.7135,27.7135,27.5704,27.5869,91300.0],["2006-12-26",27.4989,28.0382,27.4989,27.9886,63700.0],["2006-12-27",28.0327,28.3904,28.0327,28.1923,183000.0],["2006-12-28",28.2033,28.2638,28.0822,28.1097,69800.0],["2006-12-29",28.0712,28.2253,27.8566,27.8621,108700.0],["2007-01-03",27.8291,28.1758,27.741,28.0877,185100.0],["2007-01-04",28.1097,28.1097,27.686,27.8786,240900.0],["2007-01-05",27.8015,27.8786,27.1907,27.3173,152000.0],["2007-01-08",27.2788,27.2898,26.8825,27.1357,164200.0],["2007-01-09",27.1081,27.1577,26.6294,26.9651,123600.0],["2007-01-10",26.789,27.0091,26.7284,26.9596,121500.0],["2007-01-11",27.0476,27.4549,27.0311,27.2347,100200.0],["2007-01-12",27.2732,27.4493,27.2622,27.3943,54000.0],["2007-01-16",27.4879,27.5979,27.1467,27.2072,97900.0],["2007-01-17",27.1632,27.2127,26.899,27.0201,142700.0],["2007-01-18",26.9376,26.9871,26.6679,26.8055,232300.0],["2007-01-19",26.8,26.9981,26.7945,26.9706,130900.0],["2007-01-22",26.9156,26.9156,26.5799,26.7615,209700.0],["2007-01-23",26.7119,26.9926,26.5909,26.8605,113100.0],["2007-01-24",26.921,27.0256,26.6844,27.0036,108300.0],["2007-01-25",26.9486,26.9816,26.5358,26.6294,111900.0],["2007-01-26",26.6129,26.778,26.3047,26.7119,107700.0],["2007-01-29",26.6569,27.2622,26.6569,27.2567,171200.0],["2007-01-30",27.2788,27.3393,27.0201,27.3283,172700.0],["2007-01-31",27.2677,27.5264,27.0696,27.3833,182900.0],["2007-02-01",27.6604,27.8654,27.4941,27.7767,212100.0],["2007-02-02",27.8598,27.8764,27.6216,27.7158,164400.0],["2007-02-05",27.6437,27.8543,27.4553,27.7656,189000.0],["2007-02-06",27.8377,28.015,27.7269,28.015,163000.0],["2007-02-07",27.7047,28.2144,27.7047,28.1867,157200.0],["2007-02-08",28.1036,28.1535,27.8543,27.9374,140800.0],["2007-02-09",27.9152,28.015,27.6548,27.7324,114000.0],["2007-02-12",27.7823,27.9097,27.5717,27.8875,69800.0],["2007-02-13",27.8709,28.2034,27.8709,28.2034,121100.0],["2007-02-14",28.2089,28.3973,27.9651,28.2089,132100.0],["2007-02-15",28.1203,28.1978,27.9817,28.1036,166700.0],["2007-02-16",28.159,28.4582,28.0593,28.4416,190700.0],["2007-02-20",28.364,28.5192,28.2421,28.4582,181200.0],["2007-02-21",28.4028,28.4416,28.2643,28.4361,89900.0],["2007-02-22",28.4028,28.497,28.2477,28.4749,122200.0],["2007-02-23",28.5026,28.5192,28.2144,28.4139,112900.0],["2007-02-26",28.5081,28.5081,28.2422,28.3585,136300.0],["2007-02-27",28.0371,28.2532,27.4332,27.4332,190300.0],["2007-02-28",27.4221,27.6382,27.0453,27.206,280400.0],["2007-03-01",27.1063,27.3612,26.602,27.1617,249200.0],["2007-03-02",27.1063,27.2337,26.8126,26.8237,225900.0],["2007-03-05",26.7018,26.8625,26.3084,26.3084,247700.0],["2007-03-06",26.3638,26.7627,26.3139,26.6353,153000.0],["2007-03-07",26.5965,26.6685,26.3195,26.4746,166800.0],["2007-03-08",26.5688,26.796,26.4358,26.5577,156700.0],["2007-03-09",26.6408,26.7572,26.4026,26.5854,92500.0],["2007-03-12",26.5577,26.7129,26.4026,26.5965,94700.0],["2007-03-13",26.3804,26.3804,25.9371,26.0424,418000.0],["2007-03-14",25.9593,26.3028,25.7266,26.2308,251600.0],["2007-03-15",26.2585,26.6131,26.2419,26.591,148100.0],["2007-03-16",26.5466,26.6408,26.2973,26.3749,330400.0],["2007-03-19",26.3915,26.7627,26.325,26.5245,174100.0],["2007-03-20",26.4524,26.8237,26.4469,26.8237,87400.0],["2007-03-21",26.8015,27.4609,26.6852,27.4443,184300.0],["2007-03-22",27.5107,27.616,27.2282,27.3556,171400.0],["2007-03-23",27.3057,27.6714,27.3057,27.411,141000.0],["2007-03-26",27.3334,27.5218,27.1284,27.3999,94200.0],["2007-03-27",27.3833,27.3944,27.0675,27.1617,105200.0],["2007-03-28",27.0785,27.1007,26.6519,26.7683,138700.0],["2007-03-29",26.868,27.073,26.6076,26.94,81900.0],["2007-03-30",26.8403,26.929,26.4081,26.6907,251500.0],["2007-04-02",26.7239,26.735,26.2917,26.4635,144400.0],["2007-04-03",26.4801,26.8403,26.4247,26.6464,141600.0],["2007-04-04",26.602,26.6962,26.3527,26.4081,143500.0],["2007-04-05",26.4635,26.4635,26.2751,26.397,98400.0],["2007-04-09",26.3804,26.4469,26.1421,26.2253,137700.0],["2007-04-10",26.1809,26.4857,26.1809,26.3139,77200.0],["2007-04-11",26.2807,26.4358,25.9205,26.0147,160100.0],["2007-04-12",25.9537,26.059,25.7598,26.0036,198300.0],["2007-04-13",25.987,26.469,25.9316,26.469,296600.0],["2007-04-16",26.5134,26.9345,26.5023,26.8181,166200.0],["2007-04-17",26.7129,26.8735,26.5134,26.5743,264300.0],["2007-04-18",26.4524,26.6962,26.3804,26.4192,237500.0],["2007-04-19",26.3693,26.3915,25.9759,26.0757,217900.0],["2007-04-20",26.1754,26.3915,26.1421,26.2917,203000.0],["2007-04-23",26.2419,26.3693,26.1089,26.1809,126100.0],["2007-04-24",26.2696,26.2917,26.0202,26.1865,165200.0],["2007-04-25",26.325,26.3859,26.1643,26.2917,117400.0],["2007-04-26",26.2363,26.3693,26.0202,26.1975,154600.0],["2007-04-27",26.1255,26.397,26.1144,26.2363,180900.0],["2007-04-30",26.3084,26.3471,25.9316,25.9482,241700.0],["2007-05-01",25.915,26.0424,25.7432,25.9759,200100.0],["2007-05-02",26.0202,26.5023,25.9814,26.4026,150000.0],["2007-05-03",26.5811,26.7597,26.3468,26.7597,399100.0],["2007-05-04",26.7876,26.7876,26.397,26.5923,292500.0],["2007-05-07",26.5533,26.7263,26.4974,26.5644,115300.0],["2007-05-08",26.4974,26.5086,26.1682,26.4919,128800.0],["2007-05-09",26.3077,26.6983,26.2854,26.5588,99900.0],["2007-05-10",26.4472,26.4751,25.9394,25.9561,233600.0],["2007-05-11",26.09,26.3691,25.917,26.3579,178800.0],["2007-05-14",26.2742,26.4361,26.1235,26.1738,193800.0],["2007-05-15",26.1179,26.3523,25.8891,25.9003,228700.0],["2007-05-16",25.9394,26.2128,25.8166,26.2128,133200.0],["2007-05-17",26.1235,26.1514,25.9115,25.9784,126900.0],["2007-05-18",26.0621,26.1291,25.744,26.0063,272500.0],["2007-05-21",26.051,26.2351,25.9003,26.0119,245300.0],["2007-05-22",25.9673,26.2296,25.8333,26.1793,201400.0],["2007-05-23",26.2296,26.3356,25.917,25.9673,190200.0],["2007-05-24",25.9003,26.1514,25.7329,25.8166,203700.0],["2007-05-25",25.8333,25.9003,25.6882,25.8389,112500.0],["2007-05-29",25.8612,26.0454,25.8445,26.0342,123700.0],["2007-05-30",25.8668,26.1068,25.8054,26.1068,90100.0],["2007-05-31",26.1849,26.2017,25.8054,25.8389,217300.0],["2007-06-01",25.8724,26.5644,25.8724,26.5644,212800.0],["2007-06-04",26.4472,26.5477,26.2575,26.5309,184100.0],["2007-06-05",26.4584,26.4751,26.0621,26.2072,152800.0],["2007-06-06",26.0398,26.1682,25.8724,25.9561,138700.0],["2007-06-07",25.878,25.878,25.3422,25.3478,264100.0],["2007-06-08",25.3032,25.8166,25.3032,25.8166,128200.0],["2007-06-11",25.6994,25.8166,25.4985,25.6994,155300.0],["2007-06-12",25.6436,25.6436,25.1301,25.186,216300.0],["2007-06-13",25.2306,25.4036,24.9013,25.3534,219800.0],["2007-06-14",25.4203,25.5487,25.3143,25.3645,99400.0],["2007-06-15",25.7329,25.8277,25.4483,25.5431,259000.0],["2007-06-18",25.6492,25.6771,25.3813,25.6045,95400.0],["2007-06-19",25.4929,25.7329,25.4929,25.6547,131300.0],["2007-06-20",25.7385,25.7775,25.3924,25.4092,208800.0],["2007-06-21",25.3534,25.4762,25.1246,25.2808,91500.0],["2007-06-22",25.2641,25.3143,24.9348,25.0074,499100.0],["2007-06-25",24.9348,25.3255,24.8399,24.8679,181200.0],["2007-06-26",24.9627,25.1469,24.7953,24.9962,180700.0],["2007-06-27",24.8958,25.4594,24.8344,25.4315,153500.0],["2007-06-28",25.4873,25.7106,25.1581,25.3925,125000.0],["2007-06-29",25.398,25.4092,24.6837,24.6893,380500.0],["2007-07-02",24.6948,25.2083,24.6893,25.1692,313700.0],["2007-07-03",25.1302,25.3366,25.0632,25.3366,75900.0],["2007-07-05",25.2976,25.4315,25.2418,25.4036,137000.0],["2007-07-06",25.359,25.6938,25.2864,25.6715,145600.0],["2007-07-09",25.6715,25.6715,25.2864,25.4873,254700.0],["2007-07-10",25.3813,25.4929,24.9348,25.3143,343800.0],["2007-07-11",25.3255,25.532,25.1804,25.3087,281300.0],["2007-07-12",25.3813,25.917,25.3645,25.9003,144000.0],["2007-07-13",25.8389,25.878,25.5766,25.7608,120300.0],["2007-07-16",25.6715,25.7831,25.532,25.7552,136000.0],["2007-07-17",25.5152,25.8556,25.0743,25.1078,283800.0],["2007-07-18",24.8902,24.9069,23.9359,24.254,424800.0],["2007-07-19",24.4158,24.4549,24.1312,24.1479,428000.0],["2007-07-20",24.0921,24.3767,24.0642,24.1535,381100.0],["2007-07-23",24.1479,24.1982,23.9638,24.0084,217100.0],["2007-07-24",23.9414,23.9861,23.0429,23.1378,346800.0],["2007-07-25",23.2606,23.8633,23.0206,23.4671,404000.0],["2007-07-26",23.188,23.3331,22.5909,22.9258,336500.0],["2007-07-27",22.803,23.1769,22.4235,22.4625,498900.0],["2007-07-30",22.4904,22.909,22.1947,22.7806,268400.0],["2007-07-31",22.9481,23.4392,22.6802,22.842,374100.0],["2007-08-01",23.4448,24.0698,23.2383,23.774,377200.0],["2007-08-02",23.9428,24.331,23.6221,23.8247,414700.0],["2007-08-03",23.7571,23.9709,22.7839,22.7839,352600.0],["2007-08-06",22.8739,25.2367,22.7502,25.0117,525200.0],["2007-08-07",24.7866,25.5011,24.4153,24.6404,630400.0],["2007-08-08",24.8654,26.9919,24.8654,26.4687,942600.0],["2007-08-09",25.8049,27.9033,25.6586,26.6431,1142100.0],["2007-08-10",26.3562,27.0257,25.653,26.2831,575700.0],["2007-08-13",26.4744,26.5812,25.0454,25.293,347800.0],["2007-08-14",25.3942,25.3942,24.691,24.7529,307100.0],["2007-08-15",24.7529,25.968,24.2578,24.3141,341700.0],["2007-08-16",24.241,26.4237,24.1903,26.4237,675100.0],["2007-08-17",27.487,28.3252,26.4068,27.0088,633300.0],["2007-08-20",27.0144,27.4082,26.39,26.615,258600.0],["2007-08-21",26.5419,27.4363,26.5419,27.2619,325400.0],["2007-08-22",27.5826,27.9764,26.9919,27.5713,275800.0],["2007-08-23",27.7457,27.7457,26.84,26.9469,271200.0],["2007-08-24",26.8625,27.6164,26.795,27.6164,330400.0],["2007-08-27",27.6332,27.7064,27.1832,27.3632,182400.0],["2007-08-28",27.2619,27.3069,26.6375,26.6431,217600.0],["2007-08-29",26.7894,27.6501,26.6881,27.6332,265400.0],["2007-08-30",27.3969,27.9258,27.11,27.5545,221200.0],["2007-08-31",27.757,27.9314,27.0088,27.3126,163600.0],["2007-09-04",27.1776,27.5488,27.1044,27.2001,249600.0],["2007-09-05",27.0707,27.4307,26.7838,26.8681,300700.0],["2007-09-06",26.9807,27.3576,26.7331,27.0763,200800.0],["2007-09-07",26.7725,27.2282,26.5812,26.6825,196700.0],["2007-09-10",26.6656,26.8906,25.8724,26.5137,187000.0],["2007-09-11",26.5643,27.1269,26.4687,27.0031,172100.0],["2007-09-12",26.9469,27.1494,26.6937,26.8175,155100.0],["2007-09-13",26.8794,27.3182,26.6712,27.0482,267000.0],["2007-09-14",26.8625,27.4138,26.6994,27.2394,195800.0],["2007-09-17",27.11,27.1775,26.8738,26.93,142500.0],["2007-09-18",27.0594,28.2127,26.9075,28.1283,344900.0],["2007-09-19",28.1958,28.4039,27.9708,28.1283,299800.0],["2007-09-20",27.9877,28.3702,27.5376,27.6557,219800.0],["2007-09-21",27.8751,28.0383,27.5263,27.667,330600.0],["2007-09-24",27.6557,27.7514,26.9469,27.065,202300.0],["2007-09-25",26.8625,27.2394,26.8625,27.1775,138200.0],["2007-09-26",27.3632,27.9089,27.2563,27.6951,186700.0],["2007-09-27",27.7401,28.1058,27.712,28.0495,208400.0],["2007-09-28",27.9708,28.1902,27.8358,28.0214,223800.0],["2007-10-01",27.9314,28.3196,27.5826,28.1452,220700.0],["2007-10-02",28.2071,28.629,28.0383,28.6065,180400.0],["2007-10-03",28.4096,28.8315,28.3589,28.7584,181100.0],["2007-10-04",28.8315,29.7428,28.7921,29.304,314500.0],["2007-10-05",29.5291,29.6866,29.2028,29.3997,300000.0],["2007-10-08",29.1578,32.19,29.0621,29.7147,516300.0],["2007-10-09",29.7879,29.9791,29.4334,29.8216,160200.0],["2007-10-10",29.726,29.8216,29.3434,29.4447,205100.0],["2007-10-11",29.5741,29.9623,29.0847,29.4672,242500.0],["2007-10-12",29.4728,29.6978,28.8652,28.9721,171100.0],["2007-10-15",28.8821,28.9215,27.9933,28.4096,271400.0],["2007-10-16",28.4602,28.5165,27.4363,27.4701,260900.0],["2007-10-17",27.622,27.6445,26.0749,26.7781,518200.0],["2007-10-18",26.6431,26.6937,25.9005,26.2774,297100.0],["2007-10-19",26.2774,26.2774,25.6024,25.6586,224900.0],["2007-10-22",25.518,26.5531,25.3773,26.4518,342300.0],["2007-10-23",26.5981,26.6206,25.7655,26.2662,239100.0],["2007-10-24",26.0637,26.525,25.4111,26.2212,324800.0],["2007-10-25",26.1987,26.6769,25.7599,26.013,270200.0],["2007-10-26",26.4406,27.1438,26.3168,27.0369,235400.0],["2007-10-29",27.0538,27.2169,26.7387,27.1832,192000.0],["2007-10-30",27.0144,27.2451,26.6937,26.9413,171900.0],["2007-10-31",27.1157,27.2619,26.48,27.0482,234200.0],["2007-11-01",26.8782,26.8782,25.3881,25.5241,269200.0],["2007-11-02",25.813,25.9943,24.2833,24.7762,562200.0],["2007-11-05",24.5382,24.8952,24.2776,24.6176,208100.0],["2007-11-06",24.6459,25.3768,24.2833,25.3371,243900.0],["2007-11-07",24.9802,25.2011,23.966,24.068,293400.0],["2007-11-08",24.2889,25.4334,24.085,25.4164,421900.0],["2007-11-09",25.0992,26.289,24.7649,25.847,236500.0],["2007-11-12",25.881,26.9972,25.7224,26.2833,286500.0],["2007-11-13",26.4532,27.4447,26.4476,27.2974,214900.0],["2007-11-14",27.3824,27.3824,26.4363,26.5609,189200.0],["2007-11-15",26.5383,26.5836,25.2295,25.5694,293100.0],["2007-11-16",25.6091,25.6204,24.7649,25.3031,276400.0],["2007-11-19",25.1445,25.1445,24.3626,24.5609,230600.0],["2007-11-20",24.5099,24.8952,23.8584,24.7649,272600.0],["2007-11-21",24.5496,25.3371,24.034,24.5892,269200.0],["2007-11-23",24.6799,25.6657,24.6799,25.4278,90100.0],["2007-11-26",25.3824,25.3824,24.1416,24.1473,450700.0],["2007-11-27",24.2096,25.4278,24.17,25.3371,314800.0],["2007-11-28",25.5807,26.8045,25.3994,26.7989,285300.0],["2007-11-29",26.6969,26.6969,25.915,26.2606,379800.0],["2007-11-30",26.6912,27.3201,26.3683,26.6346,551900.0],["2007-12-03",26.5722,27.0368,26.102,26.2833,222700.0],["2007-12-04",26.1133,26.2096,25.6261,26.0113,346200.0],["2007-12-05",26.6459,27.0255,25.9603,26.6289,382600.0],["2007-12-06",26.5496,27.7054,26.187,27.677,515100.0],["2007-12-07",27.7054,27.7054,26.5892,26.8442,569000.0],["2007-12-10",26.8442,27.5467,26.7932,27.5184,494500.0],["2007-12-11",27.5751,27.6544,25.762,25.7904,334700.0],["2007-12-12",26.2776,26.8555,25.2011,25.6147,332200.0],["2007-12-13",25.3258,25.5241,24.7592,25.5071,695300.0],["2007-12-14",25.1558,25.6147,24.9575,24.9632,436800.0],["2007-12-17",24.8442,25.5184,24.7252,24.7819,418400.0],["2007-12-18",25.0595,25.9377,24.7082,25.7337,327400.0],["2007-12-19",25.7054,26.017,25.3541,25.5864,226000.0],["2007-12-20",25.83,25.9377,25.0482,25.8867,223300.0],["2007-12-21",26.2266,26.7422,25.83,26.6572,512100.0],["2007-12-24",26.6119,27.0482,26.6119,27.0142,92600.0],["2007-12-26",26.8499,27.0142,26.5269,26.8499,146400.0],["2007-12-27",26.8159,26.9518,25.7167,25.7337,161600.0],["2007-12-28",25.881,26.1756,25.3768,25.4221,148300.0],["2007-12-31",25.2351,25.6374,24.9632,25.2408,196800.0],["2008-01-02",25.1615,25.3711,24.4703,24.6856,276500.0],["2008-01-03",24.7252,24.8669,24.102,24.1473,339700.0],["2008-01-04",23.8924,24.0963,23.0255,23.2295,356300.0],["2008-01-07",23.1955,24.3853,23.1105,23.7224,506200.0],["2008-01-08",23.8414,24.0283,22.8499,22.9348,392700.0],["2008-01-09",22.8045,23.2691,22.119,23.2238,344400.0],["2008-01-10",23.0085,23.7394,22.5892,23.3768,901000.0],["2008-01-11",23.4618,23.7507,22.8895,23.0425,331000.0],["2008-01-14",23.1105,23.1841,22.2606,22.7535,354700.0],["2008-01-15",22.4589,22.7535,22.17,22.3966,426400.0],["2008-01-16",22.6742,23.6034,22.4646,23.1331,329400.0],["2008-01-17",23.5807,24.6062,22.5269,23.7507,596800.0],["2008-01-18",23.5581,24.2323,22.7195,23.2238,988200.0],["2008-01-22",22.4419,24.6912,22.0963,24.4193,687800.0],["2008-01-23",23.796,27.4901,23.796,27.0822,1043200.0],["2008-01-24",27.1558,27.6827,26.2606,26.7026,534800.0],["2008-01-25",26.8329,27.2238,26.2946,26.5043,364400.0],["2008-01-28",26.3966,27.7337,26.2436,27.711,386500.0],["2008-01-29",27.0482,27.6884,26.3513,27.6147,433500.0],["2008-01-30",27.4164,28.255,26.9518,27.3314,429500.0],["2008-01-31",27.0062,28.3585,26.544,28.2558,353300.0],["2008-02-01",28.3642,29.2315,28.1816,29.0261,378300.0],["2008-02-04",29.0261,29.0261,27.6738,27.9249,290600.0],["2008-02-05",27.3714,28.2958,27.3714,28.1017,382600.0],["2008-02-06",28.2729,28.7865,27.8221,27.9306,250300.0],["2008-02-07",27.9306,28.8093,27.6795,28.7351,252700.0],["2008-02-08",28.5582,29.1459,27.8963,28.8835,309700.0],["2008-02-11",28.9063,28.9063,27.9762,28.1474,247600.0],["2008-02-12",28.4042,28.8892,27.9534,28.1816,252800.0],["2008-02-13",28.4726,28.6895,27.748,28.3927,197000.0],["2008-02-14",28.4783,28.8264,27.651,27.9591,690300.0],["2008-02-15",28.3585,28.3699,27.4969,27.9306,385000.0],["2008-02-19",28.4156,28.4384,27.2459,27.3771,207300.0],["2008-02-20",27.2287,28.2216,27.1945,28.1531,193400.0],["2008-02-21",28.2615,28.5297,26.9606,27.1431,400300.0],["2008-02-22",27.166,28.1017,26.9149,28.0675,234300.0],["2008-02-25",28.1017,28.2615,27.417,28.233,303000.0],["2008-02-26",28.0789,28.7693,27.7993,27.805,317500.0],["2008-02-27",27.5197,28.427,27.32,27.8165,411300.0],["2008-02-28",27.7423,28.1246,27.4456,27.8507,379000.0],["2008-02-29",27.4456,28.1131,26.8921,27.0062,360100.0],["2008-03-03",27.0633,27.2972,26.641,26.9377,166900.0],["2008-03-04",26.6239,27.1203,26.1503,26.9834,279800.0],["2008-03-05",27.1831,27.6738,26.5326,26.738,181700.0],["2008-03-06",26.544,27.0747,25.7794,25.7794,120700.0],["2008-03-07",25.9392,26.9149,25.5911,26.5554,192700.0],["2008-03-10",26.6981,27.3543,26.2873,26.3101,288700.0],["2008-03-11",26.8179,28.0846,26.8122,28.0618,448900.0],["2008-03-12",28.1702,29.8192,27.845,28.524,495300.0],["2008-03-13",28.1189,29.0546,27.3657,28.6609,182100.0],["2008-03-14",28.8663,29.1003,27.805,28.1588,199700.0],["2008-03-17",27.5026,28.912,27.0804,28.2558,253800.0],["2008-03-18",28.2558,29.5225,27.9077,29.1745,338400.0],["2008-03-19",29.1916,30.0646,29.1916,29.5396,280200.0],["2008-03-20",31.2628,31.2628,29.8306,31.0517,807300.0],["2008-03-24",30.9547,32.2329,30.9547,31.2514,308100.0],["2008-03-25",31.3199,31.919,30.7949,31.0574,324900.0],["2008-03-26",30.8634,30.8919,30.0475,30.3385,122700.0],["2008-03-27",30.4583,30.8463,29.6595,29.8763,110900.0],["2008-03-28",29.979,30.2244,28.9348,29.2258,134700.0],["2008-03-31",30.0703,30.3727,29.3285,30.0132,303400.0],["2008-04-01",29.9562,31.1601,29.9562,31.0688,287600.0],["2008-04-02",31.1944,31.8277,30.8178,31.5824,229200.0],["2008-04-03",31.3827,32.0331,31.1373,31.959,290000.0],["2008-04-04",32.0845,32.695,31.8449,31.9533,316800.0],["2008-04-07",32.0731,32.4554,31.2914,31.6052,202000.0],["2008-04-08",31.3827,31.9533,31.3598,31.6565,192700.0],["2008-04-09",31.8448,31.9533,30.4412,30.6751,178300.0],["2008-04-10",30.8007,31.6509,30.0931,30.8634,148800.0],["2008-04-11",30.4811,31.474,30.3613,30.5838,143900.0],["2008-04-14",30.3955,31.0175,29.4769,29.7622,166700.0],["2008-04-15",29.7679,31.3769,29.7679,30.6979,267200.0],["2008-04-16",31.0974,31.5995,30.755,31.4283,429300.0],["2008-04-17",31.3199,32.0902,30.6979,31.862,353100.0],["2008-04-18",32.3926,32.9518,32.1701,32.8662,334700.0],["2008-04-21",32.6779,33.0944,32.1073,33.0659,382800.0],["2008-04-22",32.6893,33.1915,32.2386,32.5524,269900.0],["2008-04-23",32.7064,33.18,32.5181,33.1515,176500.0],["2008-04-24",33.0944,33.9503,32.7806,33.9275,286700.0],["2008-04-25",33.9503,35.0402,33.7506,34.1158,263900.0],["2008-04-28",34.0645,34.2699,33.5852,34.1843,433000.0],["2008-04-29",34.2356,34.4467,33.7906,34.1843,200100.0],["2008-04-30",34.19,34.578,33.3056,33.3455,232000.0],["2008-05-01",33.5235,34.5797,33.2422,34.5625,383100.0],["2008-05-02",34.7289,35.2972,33.1676,33.3225,287800.0],["2008-05-05",33.1561,33.3168,32.4271,33.1159,233100.0],["2008-05-06",32.8633,33.6096,32.2262,33.3053,162100.0],["2008-05-07",33.4374,33.5751,31.8014,32.031,216400.0],["2008-05-08",32.0941,32.3754,31.4569,31.6349,157400.0],["2008-05-09",31.4742,31.8358,31.1642,31.6005,142000.0],["2008-05-12",31.7727,33.8277,31.7727,33.466,295400.0],["2008-05-13",33.5866,33.5923,32.6854,32.7944,183400.0],["2008-05-14",32.8461,33.3053,32.5476,32.6165,122400.0],["2008-05-15",32.5763,33.5235,32.2548,33.4546,123800.0],["2008-05-16",33.7301,33.7301,33.1216,33.1676,180000.0],["2008-05-19",33.2479,33.8449,32.7772,32.8461,163600.0],["2008-05-20",32.7543,33.2078,31.9736,32.1458,149700.0],["2008-05-21",32.2778,33.2307,31.5832,31.5832,255100.0],["2008-05-22",31.8186,32.8461,31.8186,32.4443,133700.0],["2008-05-23",32.2778,32.2778,31.5029,31.5144,173000.0],["2008-05-27",31.6464,32.4615,31.4569,31.9162,142700.0],["2008-05-28",31.8588,32.1343,31.1986,31.4397,273200.0],["2008-05-29",31.3192,31.9908,31.3192,31.8186,261800.0],["2008-05-30",31.8588,32.031,31.3077,31.8588,185000.0],["2008-06-02",31.7727,32.1458,31.0781,31.434,140700.0],["2008-06-03",31.434,31.9276,30.9862,31.3823,172200.0],["2008-06-04",31.1872,31.8588,31.0264,31.1986,123900.0],["2008-06-05",31.2044,31.9449,31.0379,31.8588,175500.0],["2008-06-06",31.6808,31.8415,30.6303,30.7853,209800.0],["2008-06-09",30.6935,31.3536,29.5626,30.3778,208700.0],["2008-06-10",30.1022,30.6705,30.062,30.349,233000.0],["2008-06-11",30.2687,30.4581,29.4249,29.9645,136600.0],["2008-06-12",30.24,31.1699,30.0161,30.349,218000.0],["2008-06-13",30.6303,30.8772,29.0173,30.0391,254900.0],["2008-06-16",30.1768,30.7968,29.6315,30.6246,195400.0],["2008-06-17",30.659,30.8083,29.3445,30.108,144400.0],["2008-06-18",30.0276,30.3778,29.3215,30.263,150400.0],["2008-06-19",30.263,31.5718,29.5626,31.1986,350700.0],["2008-06-20",31.1068,31.5717,30.5213,31.4914,722300.0],["2008-06-23",31.4282,31.4282,30.3376,30.4581,253600.0],["2008-06-24",30.1711,30.7796,30.1309,30.3204,299800.0],["2008-06-25",30.2859,31.6636,30.0793,31.589,370900.0],["2008-06-26",31.2101,32.341,30.8485,30.9116,233400.0],["2008-06-27",30.7739,31.9334,30.4926,30.5328,609500.0],["2008-06-30",30.4696,30.8542,30.085,30.1883,437400.0],["2008-07-01",30.2457,30.7107,29.333,30.085,397600.0],["2008-07-02",30.2859,30.3318,28.3055,28.6499,509700.0],["2008-07-03",28.604,29.2182,27.6454,27.9209,233400.0],["2008-07-07",27.697,28.0759,26.5662,26.9278,450700.0],["2008-07-08",26.9795,28.5121,26.6408,28.5121,497200.0],["2008-07-09",28.7016,28.8336,27.3296,27.3354,279900.0],["2008-07-10",28.2538,28.2538,26.968,27.5535,353100.0],["2008-07-11",26.5949,27.4043,20.3781,25.7396,3097600.0],["2008-07-14",26.526,27.1517,23.4205,24.3504,1220400.0],["2008-07-15",23.8223,27.3985,23.1564,24.0634,1212000.0],["2008-07-16",23.8108,26.7499,23.6501,26.7499,714800.0],["2008-07-17",26.8877,28.0185,25.1254,27.3469,772900.0],["2008-07-18",27.3813,28.4203,26.7671,28.2481,739700.0],["2008-07-21",28.1735,28.6901,27.5707,28.0185,473100.0],["2008-07-22",27.9037,29.1264,26.9852,28.8451,444100.0],["2008-07-23",28.8107,30.9977,28.581,30.3548,720100.0],["2008-07-24",30.3318,30.5098,28.317,28.5179,437800.0],["2008-07-25",28.9255,29.9243,28.3399,29.1895,323200.0],["2008-07-28",29.0747,29.4937,28.2366,28.5868,388200.0],["2008-07-29",29.0747,31.2847,28.4892,31.2503,483300.0],["2008-07-30",31.2847,31.6578,30.1768,30.4811,378200.0],["2008-07-31",30.3424,30.8509,30.0419,30.0477,329500.0],["2008-08-01",30.0535,30.5851,29.4583,29.7588,467300.0],["2008-08-04",29.8224,30.2846,28.4991,28.8111,643900.0],["2008-08-05",29.3254,30.6082,28.9787,30.5504,449900.0],["2008-08-06",30.4638,30.926,29.7241,30.4638,324500.0],["2008-08-07",30.0419,31.0763,28.9382,29.2561,306500.0],["2008-08-08",29.1463,30.926,28.9382,30.9029,324200.0],["2008-08-11",30.8856,32.6769,30.4869,32.2955,355400.0],["2008-08-12",31.8794,32.3822,30.6082,30.9318,357900.0],["2008-08-13",30.9376,31.5096,30.4638,30.7527,326800.0],["2008-08-14",30.6487,31.7812,30.6256,31.5328,123800.0],["2008-08-15",32.0066,32.5382,31.2034,32.0181,337700.0],["2008-08-18",32.1395,32.1395,30.2326,30.8971,298500.0],["2008-08-19",30.4869,30.6255,29.5739,29.7299,319000.0],["2008-08-20",29.7877,29.8743,28.2044,28.9209,515100.0],["2008-08-21",28.58,28.58,27.5052,27.9155,756400.0],["2008-08-22",28.0195,28.9036,27.1354,27.7075,613000.0],["2008-08-25",27.719,28.1928,27.1007,27.9675,429300.0],["2008-08-26",27.8461,28.892,27.5168,28.2564,333900.0],["2008-08-27",28.1928,29.1752,28.1524,28.6204,294800.0],["2008-08-28",28.6378,30.3713,28.5627,30.2904,461900.0],["2008-08-29",30.2326,30.2846,29.3832,29.5854,265000.0],["2008-09-02",29.805,30.4638,29.3485,29.8917,239200.0],["2008-09-03",30.3308,30.5851,29.5045,29.9148,370700.0],["2008-09-04",29.7125,30.3597,28.476,28.476,332700.0],["2008-09-05",28.9325,30.4233,27.6786,30.3019,663700.0],["2008-09-08",30.0477,33.5147,29.9784,31.631,1353300.0],["2008-09-09",31.6368,32.3591,31.2612,31.3189,601900.0],["2008-09-10",31.787,32.1568,30.5562,31.7697,493200.0],["2008-09-11",30.9954,32.8676,30.6776,32.7231,548400.0],["2008-09-12",32.388,33.1681,32.0644,32.3706,532600.0],["2008-09-15",31.2034,33.5148,31.0705,32.0124,870000.0],["2008-09-16",31.1109,34.526,30.4869,34.526,705300.0],["2008-09-17",33.5436,34.6127,32.9369,33.3587,711400.0],["2008-09-18",33.6765,37.3747,33.5552,37.3747,1712800.0],["2008-09-19",35.4794,35.4794,34.3873,35.4794,16100.0],["2008-09-22",35.0114,39.871,32.4169,32.7751,454300.0],["2008-09-23",33.4223,34.6531,32.2724,33.7401,258600.0],["2008-09-24",33.353,34.081,32.3071,32.96,226300.0],["2008-09-25",32.5382,33.6477,32.4573,33.3414,156300.0],["2008-09-26",31.9488,33.6534,31.9488,33.0005,180400.0],["2008-09-29",33.9192,34.6704,32.0008,32.7751,222700.0],["2008-09-30",34.081,34.6704,32.7982,33.2432,252300.0],["2008-10-01",32.752,34.5491,32.1395,33.7517,165000.0],["2008-10-02",33.7806,34.6704,33.0929,33.7863,123800.0],["2008-10-03",33.8037,34.3237,32.1453,32.1453,178600.0],["2008-10-06",31.9026,32.5266,29.9726,30.7989,214500.0],["2008-10-07",30.8567,31.2843,28.9787,28.9787,172300.0],["2008-10-08",28.1928,30.8105,27.7363,28.3257,295300.0],["2008-10-09",28.5511,30.0477,26.7771,26.7771,638500.0],["2008-10-10",26.0317,31.0069,23.7897,30.8567,984000.0],["2008-10-13",31.787,32.0528,29.3832,31.9199,430700.0],["2008-10-14",31.7812,33.509,30.1055,31.7812,337900.0],["2008-10-15",31.579,32.3013,28.8689,28.8689,360400.0],["2008-10-16",29.6085,31.1456,28.372,31.134,558500.0],["2008-10-17",29.9032,30.8567,29.0711,29.0711,395400.0],["2008-10-20",29.2503,30.7007,29.0307,30.6949,252000.0],["2008-10-21",30.1344,30.9491,29.2387,29.7472,188600.0],["2008-10-22",29.4005,30.1402,28.3142,28.7302,306900.0],["2008-10-23",28.6147,30.0361,26.3669,27.9501,422100.0],["2008-10-24",27.2683,29.1116,26.2744,27.9155,374500.0],["2008-10-27",27.9212,29.1347,27.3434,27.7826,381300.0],["2008-10-28",28.2102,31.5212,27.7421,31.5154,459800.0],["2008-10-29",31.6599,32.2377,30.5215,30.562,464300.0],["2008-10-30",32.2721,32.2721,30.562,32.2431,345200.0],["2008-10-31",32.2198,33.3715,31.929,33.3017,384200.0],["2008-11-03",33.2552,33.5577,32.6502,33.104,277400.0],["2008-11-04",33.4181,33.8136,32.691,33.3832,312300.0],["2008-11-05",33.1563,33.61,31.0332,31.3007,266600.0],["2008-11-06",31.103,32.1733,29.8174,29.9745,427100.0],["2008-11-07",30.149,30.9633,29.6836,30.8877,315500.0],["2008-11-10",31.1786,31.5567,29.8407,30.1024,189900.0],["2008-11-11",29.8872,31.4112,29.8872,30.3991,251200.0],["2008-11-12",30.3991,30.9982,29.0961,29.4568,384300.0],["2008-11-13",29.6604,32.5339,29.1543,32.4583,633700.0],["2008-11-14",32.1849,32.9585,29.9047,30.0966,320800.0],["2008-11-17",29.323,30.8121,29.323,29.9396,275000.0],["2008-11-18",29.9454,30.69,28.5784,30.149,468100.0],["2008-11-19",29.7709,30.3526,27.9735,27.9735,363800.0],["2008-11-20",27.7233,29.0787,25.7165,26.0132,689400.0],["2008-11-21",26.4204,27.8397,25.0301,27.4092,743600.0],["2008-11-24",27.7582,30.3817,26.9032,30.1141,661300.0],["2008-11-25",30.4631,30.8237,28.4504,30.3002,546900.0],["2008-11-26",29.4568,30.7598,29.323,30.6783,274900.0],["2008-11-28",30.434,30.9226,30.1083,30.9226,241100.0],["2008-12-01",30.149,30.3758,26.5716,26.5716,783100.0],["2008-12-02",27.3161,28.4446,26.7694,28.0956,757200.0],["2008-12-03",27.6419,29.9163,26.8683,29.5266,311500.0],["2008-12-04",28.846,30.4107,28.4097,28.9449,249200.0],["2008-12-05",28.5144,30.5213,27.5895,30.2188,385000.0],["2008-12-08",30.5329,30.7772,29.6604,30.1199,439700.0],["2008-12-09",29.9512,30.3991,28.1014,28.2352,426200.0],["2008-12-10",28.6424,29.0263,27.5256,28.4388,395700.0],["2008-12-11",28.3225,28.3632,26.1644,26.4553,360200.0],["2008-12-12",26.1528,27.6303,25.5943,27.5081,325900.0],["2008-12-15",27.5895,27.9444,26.3389,27.6943,355900.0],["2008-12-16",28.0375,29.9279,27.956,29.8291,354500.0],["2008-12-17",29.2532,29.8116,28.9623,29.3521,395400.0],["2008-12-18",29.3579,29.9279,28.9216,29.323,288500.0],["2008-12-19",30.3933,30.4805,29.1717,29.2823,526500.0],["2008-12-22",29.2881,29.3288,28.0956,28.7587,237400.0],["2008-12-23",28.91,29.195,28.4446,28.5493,147200.0],["2008-12-24",28.369,28.4737,27.5372,28.4214,199700.0],["2008-12-26",28.4679,28.6133,28.0898,28.561,56200.0],["2008-12-29",28.4912,28.4912,27.8106,28.2294,139600.0],["2008-12-30",28.4272,29.0787,27.892,29.0321,177200.0],["2008-12-31",28.1131,29.9338,28.1073,29.7534,209800.0],["2009-01-02",29.8349,29.8349,28.9798,29.4393,137000.0],["2009-01-05",29.3695,29.4044,28.3341,28.8285,260300.0],["2009-01-06",28.3981,29.4393,28.3981,28.9914,249100.0],["2009-01-07",28.718,28.8751,27.7291,27.9153,145300.0],["2009-01-08",27.9269,28.4214,27.5896,28.0142,126800.0],["2009-01-09",27.8513,27.8513,26.7635,26.8857,233300.0],["2009-01-12",26.8683,27.258,26.176,26.2575,265200.0],["2009-01-13",26.1179,27.2522,26.1179,26.8857,301200.0],["2009-01-14",26.5658,26.7461,26.1295,26.1586,310400.0],["2009-01-15",26.0888,27.3394,25.065,26.9497,593500.0],["2009-01-16",27.0544,27.9211,25.5362,26.4436,368900.0],["2009-01-20",26.0481,26.1702,24.0936,24.1401,537600.0],["2009-01-21",24.4077,26.019,24.0238,25.9841,501600.0],["2009-01-22",25.3442,25.5944,24.0296,24.2506,481800.0],["2009-01-23",23.8318,24.4077,23.4595,24.3437,597500.0],["2009-01-26",24.3961,25.257,23.6631,24.0878,208200.0],["2009-01-27",24.1401,25.3151,23.9365,25.1057,174000.0],["2009-01-28",26.176,27.5605,25.7921,27.415,337100.0],["2009-01-29",27.3447,27.3447,25.9027,26.0317,253300.0],["2009-01-30",26.231,26.6823,24.9473,25.0469,209700.0],["2009-02-02",24.7656,26.1079,24.7656,25.9672,315900.0],["2009-02-03",25.5217,25.7093,23.6401,24.6659,597300.0],["2009-02-04",24.7773,25.4338,24.3494,25.0,340300.0],["2009-02-05",24.8242,26.5944,24.3963,25.9086,375700.0],["2009-02-06",25.8207,28.7105,25.8207,28.4408,529300.0],["2009-02-09",28.5874,29.0622,27.8547,28.3001,371000.0],["2009-02-10",28.1419,28.9156,26.9344,27.0751,364600.0],["2009-02-11",27.2861,28.0364,26.6999,27.5381,235500.0],["2009-02-12",27.0751,27.5323,25.7445,27.1395,211300.0],["2009-02-13",27.3037,27.4561,26.3599,26.6823,286300.0],["2009-02-17",25.8207,26.7116,25.2755,25.9965,346300.0],["2009-02-18",25.9672,26.5358,24.8125,25.3048,393100.0],["2009-02-19",25.6155,25.6448,23.5112,23.5756,506400.0],["2009-02-20",23.3295,23.6108,21.9227,22.7843,1145200.0],["2009-02-23",22.8605,23.2415,22.3681,22.5264,742900.0],["2009-02-24",22.6905,23.8629,22.2802,23.8336,641300.0],["2009-02-25",23.6636,24.3963,22.5381,23.816,423800.0],["2009-02-26",24.1618,24.8769,23.6284,23.8629,488700.0],["2009-02-27",23.8453,24.4666,23.1946,23.3705,583600.0],["2009-03-02",22.8488,23.7339,22.6143,23.1536,564600.0],["2009-03-03",23.4819,23.8277,22.0692,22.3213,436800.0],["2009-03-04",22.415,22.925,21.0258,22.1513,909000.0],["2009-03-05",21.7937,21.9402,20.5452,20.7034,807500.0],["2009-03-06",20.8382,21.2661,19.3904,20.1407,525200.0],["2009-03-09",19.8711,20.4279,19.6366,19.8593,674300.0],["2009-03-10",20.2697,21.6647,20.0,21.6647,565900.0],["2009-03-11",21.6354,23.4819,21.4889,22.2216,550600.0],["2009-03-12",22.204,24.2439,21.9695,24.1559,393800.0],["2009-03-13",23.8511,24.0504,22.966,23.6401,404400.0],["2009-03-16",23.8101,24.1442,22.7785,22.8371,400800.0],["2009-03-17",22.9426,24.408,22.6085,24.408,376600.0],["2009-03-18",24.0797,25.6683,23.6577,25.51,481600.0],["2009-03-19",25.7679,26.3834,25.2931,25.51,622200.0],["2009-03-20",25.7152,26.5299,25.2873,25.3107,565200.0],["2009-03-23",25.9672,28.5288,25.8558,28.4174,578200.0],["2009-03-24",28.2826,28.5991,26.5123,26.5123,331500.0],["2009-03-25",26.8406,27.6847,25.9496,27.3037,390900.0],["2009-03-26",27.585,28.1419,27.2099,28.1419,526300.0],["2009-03-27",27.3037,28.1829,26.8582,27.034,313600.0],["2009-03-30",26.3365,27.1806,25.6683,25.7445,410000.0],["2009-03-31",26.1489,27.2333,25.9555,26.7058,241900.0],["2009-04-01",26.1489,27.544,25.8676,27.0223,531600.0],["2009-04-02",27.6378,27.9484,27.0575,27.9426,861000.0],["2009-04-03",28.0657,28.7163,27.4678,28.687,305800.0],["2009-04-06",28.2415,28.2533,27.4092,27.9367,435000.0],["2009-04-07",27.4561,27.884,26.8933,27.0106,242600.0],["2009-04-08",27.1102,27.5557,26.3834,27.0164,250300.0],["2009-04-09",27.7374,29.6601,27.5675,29.6601,376800.0],["2009-04-13",29.027,30.6624,29.0153,30.4338,356200.0],["2009-04-14",29.9649,30.6272,28.5874,28.5932,324800.0],["2009-04-15",28.517,29.537,28.0833,29.3611,257900.0],["2009-04-16",29.7187,29.7187,28.7222,29.279,371900.0],["2009-04-17",29.4783,31.3189,28.8335,30.6155,734600.0],["2009-04-20",30.3869,30.6273,28.6695,28.6988,492400.0],["2009-04-21",28.4232,30.3048,27.7609,30.2345,421500.0],["2009-04-22",29.6132,30.7445,28.7105,28.7925,398100.0],["2009-04-23",29.2322,29.8945,28.5405,29.6132,580500.0],["2009-04-24",29.8476,32.1395,29.5076,31.5944,482900.0],["2009-04-27",31.1548,31.6706,30.4807,30.9086,484000.0],["2009-04-28",30.5276,32.0223,30.4807,31.1255,707600.0],["2009-04-29",31.3424,32.8195,31.1372,32.6202,521200.0],["2009-04-30",32.8974,33.4342,31.6292,31.6351,367400.0],["2009-05-01",30.5498,31.2222,29.4939,29.8006,355200.0],["2009-05-04",30.0601,31.5466,29.5528,31.464,338300.0],["2009-05-05",31.1691,31.4051,29.8832,30.9803,310600.0],["2009-05-06",31.3874,32.1424,30.6913,32.0008,270500.0],["2009-05-07",32.1011,32.7972,31.2576,31.877,489700.0],["2009-05-08",32.2309,33.4991,32.0067,33.4932,385800.0],["2009-05-11",32.4904,32.9623,32.2073,32.3902,268300.0],["2009-05-12",32.6379,33.4696,31.4523,32.3076,193800.0],["2009-05-13",31.7177,32.0421,30.6736,30.6736,202400.0],["2009-05-14",30.886,31.8239,30.5438,31.5525,247900.0],["2009-05-15",31.4582,31.7118,30.65,31.057,234700.0],["2009-05-18",32.1188,33.0862,31.6941,33.0449,401500.0],["2009-05-19",33.0331,33.157,31.411,31.4876,298400.0],["2009-05-20",31.6174,32.225,30.1545,30.4849,314300.0],["2009-05-21",30.2312,30.3787,29.4997,29.9363,269000.0],["2009-05-22",30.0837,30.768,29.6059,29.8183,224300.0],["2009-05-26",29.541,31.5761,29.541,31.3048,214600.0],["2009-05-27",31.2576,31.4345,29.8301,29.9068,259100.0],["2009-05-28",30.1958,30.5438,29.6944,30.4318,249800.0],["2009-05-29",30.3669,30.7267,29.9953,30.591,284800.0],["2009-06-01",30.8624,31.6174,30.5203,31.004,299000.0],["2009-06-02",30.6205,31.0806,30.1545,30.8034,447100.0],["2009-06-03",30.65,30.8919,30.3728,30.5969,158100.0],["2009-06-04",30.6618,31.4345,30.5615,31.3756,239900.0],["2009-06-05",31.5938,31.6941,29.5174,30.0188,275600.0],["2009-06-08",30.4613,30.6913,30.0247,30.1309,223600.0],["2009-06-09",30.2843,30.6028,29.836,30.3433,126800.0],["2009-06-10",30.4377,30.5203,29.4644,29.7888,178300.0],["2009-06-11",29.8773,30.6677,29.8773,30.0719,234500.0],["2009-06-12",29.9599,30.4495,29.5352,29.954,180600.0],["2009-06-15",29.6354,29.9894,28.9866,29.4998,240200.0],["2009-06-16",29.8596,29.9304,28.9394,28.9689,160800.0],["2009-06-17",28.9866,29.7888,28.2433,28.9512,229100.0],["2009-06-18",28.8922,29.1576,28.609,28.904,216800.0],["2009-06-19",29.1989,29.7534,28.845,29.7534,732400.0],["2009-06-22",29.3818,29.7003,29.022,29.0809,232400.0],["2009-06-23",29.2638,29.718,28.6385,28.7742,144600.0],["2009-06-24",28.9276,29.1222,28.5206,28.6916,155500.0],["2009-06-25",28.5677,29.5705,28.4085,29.5646,182800.0],["2009-06-26",29.4231,29.7475,29.1104,29.5823,379000.0],["2009-06-29",29.5293,29.8124,28.8096,29.7062,125600.0],["2009-06-30",29.5705,29.7062,29.1753,29.2638,171800.0],["2009-07-01",29.0514,29.4113,28.9983,29.2638,201200.0],["2009-07-02",28.8391,28.8686,27.9189,27.9897,591200.0],["2009-07-06",27.8009,28.2315,27.4883,28.1253,320000.0],["2009-07-07",28.4026,28.6503,27.6888,28.4498,391500.0],["2009-07-08",28.556,28.904,27.7773,28.3318,336400.0],["2009-07-09",28.668,29.1399,28.497,28.5619,228600.0],["2009-07-10",28.7329,28.7329,28.1194,28.3731,265000.0],["2009-07-13",28.4793,29.3641,28.4793,29.3641,327300.0],["2009-07-14",29.2638,29.2638,28.2787,28.438,258600.0],["2009-07-15",29.0396,29.0396,27.9956,28.2669,715800.0],["2009-07-16",28.845,28.845,27.618,28.3731,214700.0],["2009-07-17",28.5088,28.6975,27.5709,27.7655,294700.0],["2009-07-20",28.0841,28.2138,27.4647,27.9248,212500.0],["2009-07-21",28.031,28.031,26.9633,27.3113,187200.0],["2009-07-22",27.0636,27.5296,26.7922,27.1638,174600.0],["2009-07-23",27.0282,28.7388,26.9338,28.6385,365300.0],["2009-07-24",28.4321,28.8214,28.1076,28.5501,235000.0],["2009-07-27",28.4675,29.9658,28.3141,29.9481,375600.0],["2009-07-28",30.0601,30.9332,29.3523,30.3728,326900.0],["2009-07-29",30.2194,30.6087,29.5175,30.2253,134600.0],["2009-07-30",30.6589,31.1518,29.8333,30.9855,175900.0],["2009-07-31",30.7836,31.4488,30.6232,31.039,149600.0],["2009-08-03",31.2706,31.4726,30.6411,31.33,136700.0],["2009-08-04",31.0509,32.0724,30.944,31.8527,149400.0],["2009-08-05",31.7517,32.0724,31.2825,31.5676,141100.0],["2009-08-06",31.5082,31.8468,30.4332,31.0093,154600.0],["2009-08-07",31.5914,32.3872,31.3775,32.1021,188200.0],["2009-08-10",31.823,32.4882,31.1637,31.7339,122200.0],["2009-08-11",31.4963,31.823,30.5401,30.9618,86500.0],["2009-08-12",30.8846,31.5735,30.8846,31.0865,95200.0],["2009-08-13",31.3063,31.3716,30.5342,31.0093,103200.0],["2009-08-14",30.9677,31.0212,29.7739,30.1778,159900.0],["2009-08-17",29.8333,30.0174,29.3047,29.3047,145200.0],["2009-08-18",29.2809,29.6432,29.1087,29.174,92500.0],["2009-08-19",28.9721,29.8036,28.9721,29.6789,99500.0],["2009-08-20",29.7145,29.958,29.4948,29.8986,113000.0],["2009-08-21",30.2609,30.8786,29.768,30.8727,283200.0],["2009-08-24",30.8608,31.0568,30.1897,30.35,150500.0],["2009-08-25",30.6708,31.3241,30.3679,31.1043,187400.0],["2009-08-26",30.9677,31.5735,30.7836,31.4072,255600.0],["2009-08-27",31.2469,31.3894,30.8133,31.1222,156600.0],["2009-08-28",31.3122,31.4666,30.4272,30.647,168100.0],["2009-08-31",30.4332,30.8549,30.2253,30.546,221400.0],["2009-09-01",30.3203,31.0865,29.6611,29.8155,209100.0],["2009-09-02",29.7323,30.1065,29.572,29.6136,149900.0],["2009-09-03",29.762,30.0471,29.3344,29.7739,176600.0],["2009-09-04",29.7205,29.8808,29.5066,29.7917,124900.0],["2009-09-08",29.964,29.964,29.477,29.8927,131400.0],["2009-09-09",29.8986,30.2847,29.5126,30.1362,133200.0],["2009-09-10",30.2491,30.2491,29.566,30.1125,101300.0],["2009-09-11",30.0828,30.0828,29.5423,29.6373,106400.0],["2009-09-14",29.4473,30.0531,29.1384,30.0412,122700.0],["2009-09-15",29.8986,30.7717,29.6611,30.6114,182400.0],["2009-09-16",30.7302,31.6448,30.6708,31.5023,125200.0],["2009-09-17",31.3478,32.0012,31.2053,31.3954,186900.0],["2009-09-18",31.5201,31.5201,31.039,31.2885,249800.0],["2009-09-21",31.0687,31.2469,30.6411,30.7777,120300.0],["2009-09-22",30.9915,31.1578,30.3441,30.7955,123000.0],["2009-09-23",30.9618,31.2053,30.6648,30.9321,224400.0],["2009-09-24",30.8964,31.6864,30.7301,31.0806,201100.0],["2009-09-25",30.7242,31.1637,30.0887,30.2728,213300.0],["2009-09-28",30.4866,31.2409,30.2787,31.2409,146000.0],["2009-09-29",31.1875,31.3597,30.7777,30.9677,119200.0],["2009-09-30",31.0449,31.2944,30.0352,30.8846,149900.0],["2009-10-01",30.837,31.1993,30.0709,30.1362,142300.0],["2009-10-02",29.8689,30.4213,29.7502,29.9521,143300.0],["2009-10-05",30.16,30.4272,29.8095,30.1897,179900.0],["2009-10-06",30.3619,30.8608,29.9818,30.3322,127200.0],["2009-10-07",30.16,30.3144,29.7026,29.9046,203100.0],["2009-10-08",30.1718,30.6648,29.9046,30.2015,319800.0],["2009-10-09",30.1125,30.6173,29.9343,30.4332,131500.0],["2009-10-12",30.4688,30.5223,29.9165,30.3263,74800.0],["2009-10-13",30.3263,30.4272,30.0471,30.2313,109900.0],["2009-10-14",30.2075,30.7717,30.0412,30.7242,221500.0],["2009-10-15",30.5876,30.8074,30.154,30.4451,154300.0],["2009-10-16",30.3797,30.5104,30.1362,30.3084,214800.0],["2009-10-19",30.4391,30.4391,29.9461,30.2847,217300.0],["2009-10-20",30.3857,30.3857,29.7561,29.9937,101600.0],["2009-10-21",30.0174,30.3916,29.1978,29.2631,241100.0],["2009-10-22",29.2097,30.1718,28.8652,30.0352,143100.0],["2009-10-23",30.0471,30.1897,29.1978,29.4532,132600.0],["2009-10-26",29.3403,29.667,28.7108,28.9068,215900.0],["2009-10-27",28.8949,29.3166,28.7226,29.0552,224300.0],["2009-10-28",29.0553,29.3047,28.5148,28.7226,145200.0],["2009-10-29",29.0637,29.3628,28.4893,29.2013,270200.0],["2009-10-30",29.0038,29.291,28.3039,28.597,246100.0],["2009-11-02",28.8243,29.1295,28.2321,28.615,254300.0],["2009-11-03",28.4714,29.1414,28.1663,28.8961,224600.0],["2009-11-04",29.1534,29.1534,28.4714,28.5611,229800.0],["2009-11-05",28.8184,29.1474,28.4534,29.1235,160000.0],["2009-11-06",28.8603,29.3448,28.5372,28.7885,112200.0],["2009-11-09",29.0457,29.5243,28.944,29.4465,226200.0],["2009-11-10",29.2132,29.9431,29.2132,29.638,233300.0],["2009-11-11",29.9072,30.2422,29.65,30.0807,187100.0],["2009-11-12",29.985,30.4995,29.7337,30.2422,341800.0],["2009-11-13",30.4397,30.4397,29.9072,30.4277,251100.0],["2009-11-16",30.5713,31.7798,30.4397,31.5165,274200.0],["2009-11-17",31.4089,32.1507,31.1875,32.0311,198000.0],["2009-11-18",32.0131,32.1148,31.4089,31.6302,105900.0],["2009-11-19",31.355,31.4866,30.4935,30.7568,215300.0],["2009-11-20",30.5414,31.2174,30.1405,31.1696,185500.0],["2009-11-23",31.373,32.0969,31.3251,31.5106,131000.0],["2009-11-24",31.5584,31.5584,30.8525,31.1277,174200.0],["2009-11-25",31.1337,31.5106,31.1337,31.4148,130000.0],["2009-11-27",30.9362,31.4866,30.308,31.026,118900.0],["2009-11-30",31.1097,31.8815,30.8465,31.8276,272200.0],["2009-12-01",32.0071,32.3003,31.6781,32.1088,473700.0],["2009-12-02",32.043,32.3721,31.708,31.8935,214000.0],["2009-12-03",32.043,32.402,31.4088,31.4866,276600.0],["2009-12-04",31.8695,32.2763,31.5345,32.1268,220500.0],["2009-12-07",31.9533,32.2943,31.4089,31.6302,201600.0],["2009-12-08",31.4388,31.8157,31.1456,31.708,235900.0],["2009-12-09",31.714,32.1148,31.6123,31.7259,334300.0],["2009-12-10",31.9353,32.0849,31.6123,31.8635,118400.0],["2009-12-11",31.9892,32.1986,31.7618,32.0729,74800.0],["2009-12-14",32.2404,32.2644,31.8037,32.1567,186200.0],["2009-12-15",32.061,32.2644,31.7918,31.8157,141800.0],["2009-12-16",32.0789,32.2763,31.8157,32.1268,208900.0],["2009-12-17",31.8755,32.2524,31.8576,32.1507,127000.0],["2009-12-18",32.3003,32.4798,31.9892,32.4738,424000.0],["2009-12-21",32.4558,32.9045,32.4379,32.8746,200400.0],["2009-12-22",32.731,32.9943,32.731,32.9105,146000.0],["2009-12-23",32.9225,33.9814,32.7789,33.4669,238200.0],["2009-12-24",33.4669,33.7361,33.3712,33.6823,29800.0],["2009-12-28",33.7421,33.7421,33.2635,33.5327,101500.0],["2009-12-29",33.6164,33.7899,33.419,33.5865,69700.0],["2009-12-30",33.5147,33.8557,33.0182,33.2695,90400.0],["2009-12-31",33.3652,33.8677,33.1019,33.1259,131400.0],["2010-01-04",33.4071,33.778,33.0122,33.5805,120200.0],["2010-01-05",33.425,33.4729,32.5635,32.8806,146500.0],["2010-01-06",32.8806,33.1199,32.6413,32.8746,179600.0],["2010-01-07",32.7908,34.2027,32.5874,34.0651,223800.0],["2010-01-08",33.9395,34.472,33.9395,34.2925,151100.0],["2010-01-11",34.4899,35.0583,34.0592,34.2207,204600.0],["2010-01-12",33.9395,34.5796,33.9395,34.3403,136500.0],["2010-01-13",34.3583,34.6754,33.9993,34.5916,134400.0],["2010-01-14",34.5138,35.0942,34.2506,35.0044,114200.0],["2010-01-15",35.1001,35.1001,33.9634,34.6814,167900.0],["2010-01-19",34.6993,35.4292,34.478,35.2078,163600.0],["2010-01-20",34.9147,35.3036,34.6335,35.0164,192500.0],["2010-01-21",35.2377,36.6437,34.6156,35.8599,478000.0],["2010-01-22",34.9984,34.9984,34.0532,34.448,389300.0],["2010-01-25",34.1549,34.3822,33.8737,34.1788,254400.0],["2010-01-26",33.9515,34.5198,33.772,33.9874,341900.0],["2010-01-27",33.9575,34.1429,33.6105,33.8737,354900.0],["2010-01-28",33.8737,33.9455,32.9703,33.4968,354100.0],["2010-01-29",33.5626,33.8318,33.2515,33.2515,241900.0],["2010-02-01",33.3532,33.5327,32.8567,33.0601,156000.0],["2010-02-02",33.0182,33.09,32.6413,32.7609,216000.0],["2010-02-03",32.6293,32.6712,31.8456,32.049,161200.0],["2010-02-04",31.9888,32.0791,31.3383,31.4166,224100.0],["2010-02-05",31.3202,32.0972,31.1937,31.9105,211100.0],["2010-02-08",31.8924,31.8924,31.0793,31.2781,198500.0],["2010-02-09",31.5672,31.6033,30.9709,31.1275,202800.0],["2010-02-10",30.9468,31.6033,30.6396,31.537,166500.0],["2010-02-11",31.5431,31.9406,31.3202,31.8804,185900.0],["2010-02-12",31.6213,31.9165,31.519,31.7237,189000.0],["2010-02-16",31.9406,32.1394,31.7659,32.1394,182000.0],["2010-02-17",32.1393,32.1393,31.7659,32.1153,174300.0],["2010-02-18",32.1273,32.4104,31.8743,32.32,136300.0],["2010-02-19",32.3441,32.8079,32.3381,32.5369,131000.0],["2010-02-22",32.7417,32.8742,32.4285,32.7838,100500.0],["2010-02-23",32.7838,33.0729,32.32,32.9404,188900.0],["2010-02-24",33.0067,33.6572,32.7356,33.4403,227300.0],["2010-02-25",33.0669,33.4403,32.8742,33.3982,96100.0],["2010-02-26",33.5066,33.5066,33.0549,33.0549,202900.0],["2010-03-01",33.2054,33.4042,32.7959,33.1271,168900.0],["2010-03-02",33.1332,33.5126,32.9645,33.35,183500.0],["2010-03-03",33.4584,33.7234,33.2235,33.3861,146300.0],["2010-03-04",33.3741,33.6933,33.1693,33.5186,126100.0],["2010-03-05",33.6632,34.4522,33.4283,34.386,184200.0],["2010-03-08",34.3197,34.5907,33.9342,34.1089,135200.0],["2010-03-09",34.0366,34.4341,33.8318,34.139,112400.0],["2010-03-10",34.0426,34.5667,33.8921,34.4522,112500.0],["2010-03-11",34.2113,34.6329,34.2113,34.6329,92800.0],["2010-03-12",34.6088,34.6209,34.0186,34.2113,160400.0],["2010-03-15",34.2354,34.5245,33.9764,34.1631,167400.0],["2010-03-16",34.2474,34.392,34.0366,34.392,110500.0],["2010-03-17",34.398,35.0184,34.398,34.9461,240300.0],["2010-03-18",34.8437,35.2894,34.651,34.8257,112800.0],["2010-03-19",34.9341,35.0063,34.2414,34.7594,214000.0],["2010-03-22",34.5907,35.2774,34.5305,35.0967,129300.0],["2010-03-23",35.0244,35.5364,34.5125,35.4942,157500.0],["2010-03-24",35.3798,35.3798,34.8437,34.8979,172100.0],["2010-03-25",35.0847,35.7773,34.916,35.0184,125600.0],["2010-03-26",35.0184,35.169,34.3378,34.4101,100700.0],["2010-03-29",34.6209,34.6389,34.2715,34.5426,89200.0],["2010-03-30",34.657,35.0545,34.6028,34.9642,98200.0],["2010-03-31",34.7233,35.4942,34.6992,34.7233,113700.0],["2010-04-01",34.9642,35.0003,33.9101,34.139,137900.0],["2010-04-05",34.133,34.133,33.7054,33.9643,164600.0],["2010-04-06",33.8258,34.5426,33.7535,34.4221,227600.0],["2010-04-07",34.2775,34.5606,34.2294,34.3679,191800.0],["2010-04-08",34.2414,34.8919,34.139,34.7112,113500.0],["2010-04-09",34.6329,34.7895,34.392,34.5968,160200.0],["2010-04-12",34.5847,35.0184,34.386,35.0184,105900.0],["2010-04-13",34.9943,35.4581,34.663,35.3376,158900.0],["2010-04-14",35.5303,35.9339,35.3617,35.9158,136700.0],["2010-04-15",35.4822,35.9881,35.4581,35.8496,146000.0],["2010-04-16",35.8436,35.8978,35.2653,35.7231,345600.0],["2010-04-19",35.6267,36.0785,35.3015,35.8496,133900.0],["2010-04-20",35.9459,36.0604,35.7592,36.0604,108400.0],["2010-04-21",35.9821,36.1387,35.7773,36.0122,258800.0],["2010-04-22",35.6388,36.1206,35.5364,36.0785,179600.0],["2010-04-23",36.0243,36.1327,35.8195,36.1026,152600.0],["2010-04-26",36.0423,36.1086,35.4641,35.4701,105200.0],["2010-04-27",35.2653,36.0483,35.2412,35.2774,160300.0],["2010-04-28",35.3376,35.8496,35.2955,35.3798,94800.0],["2010-04-29",35.4464,36.3615,35.3374,36.21,129700.0],["2010-04-30",36.1797,36.5858,35.604,35.6161,272400.0],["2010-05-03",35.7676,36.004,35.2889,35.6161,166800.0],["2010-05-04",35.2525,35.3677,34.3132,34.4223,224900.0],["2010-05-05",34.1496,34.8404,34.0041,34.5798,216600.0],["2010-05-06",34.5556,35.0768,32.7678,33.9677,243400.0],["2010-05-07",33.8708,34.495,33.2284,33.5678,224700.0],["2010-05-10",34.5314,35.0101,34.0223,34.7132,182500.0],["2010-05-11",34.2889,36.0646,34.2223,35.6222,168200.0],["2010-05-12",35.6828,35.9737,35.4707,35.9191,145900.0],["2010-05-13",35.6888,35.9373,35.3919,35.5131,67100.0],["2010-05-14",35.4343,35.5555,34.8889,35.4343,207600.0],["2010-05-17",35.6767,36.0585,34.9738,35.6161,109500.0],["2010-05-18",36.0161,36.2403,34.6041,34.7677,96600.0],["2010-05-19",34.6283,35.5192,34.6283,35.1192,228800.0],["2010-05-20",34.8526,34.9253,33.5678,33.592,220300.0],["2010-05-21",33.5011,34.5495,33.2708,34.3556,261300.0],["2010-05-24",34.3435,34.3435,33.4223,33.4647,142600.0],["2010-05-25",33.1132,33.8647,32.8224,33.792,150800.0],["2010-05-26",33.8223,34.2344,33.489,33.8102,271600.0],["2010-05-27",34.4405,34.5374,33.9314,34.4829,137400.0],["2010-05-28",34.5071,34.6647,33.7071,33.7374,172800.0],["2010-06-01",33.5738,34.0829,33.1193,33.1314,167700.0],["2010-06-02",33.186,33.6587,32.9314,33.6587,200200.0],["2010-06-03",33.7799,33.7799,33.2102,33.6102,119700.0],["2010-06-04",32.9678,33.2223,32.4103,32.5012,303200.0],["2010-06-07",32.586,33.1375,32.386,32.4406,201400.0],["2010-06-08",32.5254,32.586,31.6891,32.3921,201800.0],["2010-06-09",32.6587,32.6587,32.083,32.2224,118700.0],["2010-06-10",32.5678,32.9193,32.4466,32.9011,215700.0],["2010-06-11",32.5618,33.0284,32.4587,33.0102,87000.0],["2010-06-14",33.2769,33.4526,32.8466,33.1496,110500.0],["2010-06-15",33.3375,33.7617,32.986,33.6768,128300.0],["2010-06-16",33.4647,33.8829,33.4041,33.6041,112800.0],["2010-06-17",33.8344,33.8344,33.386,33.6223,69800.0],["2010-06-18",33.6708,33.8647,33.3314,33.5859,291400.0],["2010-06-21",33.9314,34.2405,33.1617,33.3132,107300.0],["2010-06-22",33.4587,34.1738,33.0527,33.1133,109400.0],["2010-06-23",33.186,33.3314,32.6648,32.9011,110800.0],["2010-06-24",32.6951,33.2163,32.4648,32.6102,103500.0],["2010-06-25",32.7739,33.2466,32.5375,33.089,344800.0],["2010-06-28",33.1799,33.4769,32.7981,33.2708,103000.0],["2010-06-29",32.8587,33.0587,32.1376,32.3254,327900.0],["2010-06-30",32.2406,32.6527,31.6164,31.8285,236300.0],["2010-07-01",31.9012,32.0709,30.9194,31.3618,169400.0],["2010-07-02",31.5921,31.6951,31.2164,31.5739,170500.0],["2010-07-06",31.8164,32.4042,31.4891,31.7557,183100.0],["2010-07-07",31.9436,32.7254,31.5921,32.6527,196400.0],["2010-07-08",32.786,32.9678,32.4102,32.7496,96700.0],["2010-07-09",32.6527,33.0466,32.6466,33.0102,64300.0],["2010-07-12",32.8587,33.089,32.4466,32.7739,71200.0],["2010-07-13",33.1435,33.8587,32.9072,33.7071,192900.0],["2010-07-14",33.5193,33.5496,32.3618,32.8769,150700.0],["2010-07-15",32.8648,33.083,32.1254,32.6951,160500.0],["2010-07-16",32.4406,32.5496,31.6164,31.7073,266400.0],["2010-07-19",31.8224,32.0103,31.2831,31.9133,231800.0],["2010-07-20",31.5436,31.78,31.2103,31.7557,250900.0],["2010-07-21",31.9679,32.0709,31.077,31.1255,263600.0],["2010-07-22",31.6709,32.6163,31.6709,32.4527,225100.0],["2010-07-23",32.283,32.8042,32.0709,32.7799,156400.0],["2010-07-26",32.8648,33.5981,32.5072,33.592,164600.0],["2010-07-27",33.6284,33.8708,33.3981,33.5193,193200.0],["2010-07-28",33.5556,33.9314,32.8163,32.9496,155900.0],["2010-07-29",33.2913,33.5231,32.6141,32.8703,99900.0],["2010-07-30",32.6263,32.9557,32.5043,32.7971,158900.0],["2010-08-02",33.1265,33.2486,32.8703,33.0655,175300.0],["2010-08-03",32.8764,33.4682,32.6873,32.8032,108000.0],["2010-08-04",32.8398,32.9374,32.5409,32.6751,83500.0],["2010-08-05",32.5287,32.6812,32.2908,32.4128,59400.0],["2010-08-06",32.2968,32.6995,32.0711,32.5958,226500.0],["2010-08-09",32.7605,33.2119,32.6263,33.1204,92200.0],["2010-08-10",32.7605,32.9984,32.2785,32.5287,94400.0],["2010-08-11",32.0772,32.3335,31.5587,31.6563,249300.0],["2010-08-12",31.4245,31.6807,31.0523,31.3939,152800.0],["2010-08-13",31.2475,31.2902,30.9913,31.0401,214400.0],["2010-08-16",30.9425,31.4428,30.8388,31.3939,95300.0],["2010-08-17",31.699,31.8271,31.4123,31.6685,120600.0],["2010-08-18",31.5831,31.9491,31.3574,31.6685,181500.0],["2010-08-19",31.5098,31.5709,30.7595,30.9669,139900.0],["2010-08-20",30.8632,31.1011,30.5277,30.9974,176100.0],["2010-08-23",31.1621,31.2841,30.9059,31.0096,149700.0],["2010-08-24",30.7534,31.1133,30.5338,30.9608,194000.0],["2010-08-25",31.1682,31.5099,30.9608,31.3817,230600.0],["2010-08-26",31.5465,31.6624,31.0889,31.4366,163700.0],["2010-08-27",31.7539,31.8759,31.3269,31.76,202700.0],["2010-08-30",31.6075,31.7539,30.8815,30.8998,141100.0],["2010-08-31",30.8327,31.2536,30.7412,30.9181,120300.0],["2010-09-01",31.3085,31.7844,31.1011,31.7722,330600.0],["2010-09-02",31.76,32.364,31.6502,32.3274,201400.0],["2010-09-03",32.5897,32.9313,32.5531,32.9252,195200.0],["2010-09-07",32.9069,33.035,32.126,32.2663,144300.0],["2010-09-08",32.3823,32.7239,32.2663,32.5104,144800.0],["2010-09-09",32.7849,32.9984,32.2481,32.4921,90600.0],["2010-09-10",32.486,32.8093,32.3518,32.4128,55300.0],["2010-09-13",32.6873,33.3401,32.6873,33.1326,131900.0],["2010-09-14",33.1204,33.1204,32.4311,32.5104,102400.0],["2010-09-15",32.4616,32.6934,32.2419,32.5226,105900.0],["2010-09-16",32.3884,32.5836,31.8332,32.0772,117900.0],["2010-09-17",32.6995,33.0472,32.2602,32.7605,318500.0],["2010-09-20",33.0533,33.5475,32.791,33.5109,237900.0],["2010-09-21",33.5536,33.6085,33.0228,33.0777,104900.0],["2010-09-22",33.0838,33.2242,32.4616,32.608,78900.0],["2010-09-23",32.486,33.1265,32.364,32.3823,131600.0],["2010-09-24",32.8581,33.157,32.6446,33.1082,117600.0],["2010-09-27",33.2668,33.273,32.5775,32.5836,118800.0],["2010-09-28",32.7971,33.1021,32.425,33.0289,89900.0],["2010-09-29",32.8703,33.2607,32.7361,33.0106,81600.0],["2010-09-30",33.0533,33.7,33.0533,33.2424,210000.0],["2010-10-01",33.5414,33.7,33.0228,33.2364,91800.0],["2010-10-04",33.2486,33.3523,32.6385,32.7544,94800.0],["2010-10-05",33.157,33.4316,32.8154,33.3645,192300.0],["2010-10-06",33.4499,33.5231,33.1509,33.3279,124000.0],["2010-10-07",33.5414,33.5597,33.2363,33.3095,138200.0],["2010-10-08",33.395,33.395,33.0106,33.1326,143600.0],["2010-10-11",33.2546,33.2973,32.9435,33.0289,111000.0],["2010-10-12",33.0411,33.4255,32.7483,33.279,114000.0],["2010-10-13",33.4011,33.8891,33.1326,33.5292,145000.0],["2010-10-14",33.4621,33.6756,32.7422,33.035,120700.0],["2010-10-15",33.517,33.5231,32.6446,32.7117,141100.0],["2010-10-18",32.8337,33.273,32.6812,33.273,104300.0],["2010-10-19",32.9252,33.6207,32.5653,32.7483,140600.0],["2010-10-20",32.7422,32.7422,31.5648,31.6807,253300.0],["2010-10-21",31.7234,32.065,31.4794,31.8942,571000.0],["2010-10-22",32.0528,32.0589,31.278,31.6441,172300.0],["2010-10-25",31.9125,31.9125,31.1499,31.1865,211600.0],["2010-10-26",31.1194,31.4306,31.034,31.0401,179400.0],["2010-10-27",30.9364,31.2231,30.7168,30.9364,213100.0],["2010-10-28",31.1621,31.1682,30.5399,30.6497,298500.0],["2010-10-29",30.5215,30.5764,30.3812,30.5154,197700.0],["2010-11-01",30.5033,30.5765,29.9176,30.1433,245100.0],["2010-11-02",30.369,30.5765,30.0701,30.5643,160200.0],["2010-11-03",30.5399,30.7229,30.2531,30.6924,169500.0],["2010-11-04",30.9443,31.3253,30.7354,31.2761,355400.0],["2010-11-05",31.4482,31.8537,31.3498,31.6202,287100.0],["2010-11-08",31.6202,31.694,31.27,31.5956,156100.0],["2010-11-09",31.6202,31.7677,31.2577,31.3437,164400.0],["2010-11-10",31.4359,31.7554,31.356,31.7247,133600.0],["2010-11-11",31.4482,31.8353,31.2454,31.7554,122200.0],["2010-11-12",31.485,31.6018,31.184,31.1901,112500.0],["2010-11-15",31.2638,31.7001,31.1901,31.4666,118800.0],["2010-11-16",31.3314,31.4482,30.7968,31.0918,125900.0],["2010-11-17",31.0918,31.2884,30.7538,30.8276,93700.0],["2010-11-18",31.0733,31.6387,31.0733,31.2147,130400.0],["2010-11-19",31.2085,31.2823,30.8337,31.0303,126000.0],["2010-11-22",31.0242,31.0242,30.5019,30.8521,151900.0],["2010-11-23",30.5326,30.9259,30.5326,30.7108,152800.0],["2010-11-24",30.9505,31.3253,30.76,31.1164,132300.0],["2010-11-26",30.508,30.9996,30.465,30.4896,124400.0],["2010-11-29",30.293,30.7231,30.1455,30.6739,143300.0],["2010-11-30",30.3544,30.3544,29.9243,30.0349,323100.0],["2010-12-01",30.2623,30.889,30.2623,30.8583,169700.0],["2010-12-02",30.846,32.7017,30.846,32.5665,501100.0],["2010-12-03",32.3576,33.1625,32.1978,33.0212,365500.0],["2010-12-06",32.929,33.0519,32.6402,33.0028,343100.0],["2010-12-07",33.2485,33.4329,32.7324,32.8614,2032400.0],["2010-12-08",32.8614,33.0519,32.4129,32.8737,278600.0],["2010-12-09",33.1195,33.1994,32.8922,33.0396,190300.0],["2010-12-10",33.0765,33.3161,32.8061,33.3161,159500.0],["2010-12-13",33.3038,33.3714,32.9167,33.1318,89700.0],["2010-12-14",33.1257,33.7217,33.0888,33.3346,121400.0],["2010-12-15",33.4145,33.7217,33.2547,33.2854,158500.0],["2010-12-16",33.353,33.8937,33.1871,33.6357,110600.0],["2010-12-17",33.5435,33.5435,33.0028,33.267,340600.0],["2010-12-20",33.2731,33.5251,33.2178,33.2977,113100.0],["2010-12-21",33.3346,33.7893,33.3284,33.7032,115100.0],["2010-12-22",33.6848,34.6188,33.5373,34.4345,169400.0],["2010-12-23",34.4467,34.5512,34.1149,34.1579,73200.0],["2010-12-27",34.0166,34.7294,34.0166,34.7232,105900.0],["2010-12-28",34.7294,34.8523,34.4099,34.7478,92900.0],["2010-12-29",34.8339,34.8339,34.4836,34.5696,44300.0],["2010-12-30",34.4713,34.8093,34.3669,34.6802,92100.0],["2010-12-31",34.5758,34.7048,34.0842,34.0842,103000.0],["2011-01-03",34.3792,34.9998,34.3792,34.6188,119200.0],["2011-01-04",34.8093,34.8093,33.482,33.906,130100.0],["2011-01-05",33.7647,34.3607,33.6971,34.2378,104900.0],["2011-01-06",34.1948,34.4836,33.8323,33.8814,91600.0],["2011-01-07",34.0105,34.1641,33.1748,33.396,132600.0],["2011-01-10",33.1564,33.7217,32.9413,33.525,147200.0],["2011-01-11",33.5681,33.9245,33.4882,33.7278,92000.0],["2011-01-12",34.0289,34.2563,33.6787,33.863,102800.0],["2011-01-13",33.7585,34.0228,33.5373,33.6541,68400.0],["2011-01-14",33.4145,34.3976,33.4083,34.3484,197200.0],["2011-01-18",34.1702,34.7417,34.0105,34.6372,233700.0],["2011-01-19",34.5819,34.6065,33.3776,33.4206,257400.0],["2011-01-20",33.2301,33.5988,32.7693,32.8061,205800.0],["2011-01-21",32.1487,32.2224,31.0549,31.0856,698000.0],["2011-01-24",30.9935,31.5157,30.8644,30.9627,262700.0],["2011-01-25",30.932,31.2515,30.7845,31.2147,134400.0],["2011-01-26",31.3314,31.4604,30.9197,31.0303,161200.0],["2011-01-27",30.9873,31.4543,30.9197,31.356,157500.0],["2011-01-28",31.2638,31.4789,30.7846,30.803,178900.0],["2011-01-31",30.8767,31.1041,30.4466,30.7231,238500.0],["2011-02-01",30.8337,31.3867,30.8276,31.1717,158300.0],["2011-02-02",31.0181,31.1962,30.8829,30.8829,87200.0],["2011-02-03",30.9571,31.2542,30.6663,31.1552,184900.0],["2011-02-04",31.1737,31.2913,30.92,31.2171,107600.0],["2011-02-07",31.1304,31.6627,31.0871,31.4027,98800.0],["2011-02-08",31.2913,31.5327,31.0623,31.2666,112000.0],["2011-02-09",31.0995,31.1861,30.821,30.8891,159700.0],["2011-02-10",30.821,30.9819,30.7096,30.8952,83800.0],["2011-02-11",30.8829,31.7431,30.7653,31.5636,97900.0],["2011-02-14",31.6132,31.6132,31.1738,31.3347,58800.0],["2011-02-15",31.2171,31.6503,31.1676,31.3285,101000.0],["2011-02-16",31.4584,31.7679,31.3223,31.6193,76400.0],["2011-02-17",31.5018,31.7184,31.3161,31.675,63700.0],["2011-02-18",31.8298,31.9412,31.6441,31.9102,134600.0],["2011-02-22",31.6008,31.8855,31.2542,31.2913,122400.0],["2011-02-23",31.3842,31.6255,31.0128,31.1242,147500.0],["2011-02-24",31.1737,31.4275,30.8643,31.0438,203800.0],["2011-02-25",31.0809,32.0711,31.0809,32.0588,443500.0],["2011-02-28",31.9783,32.3249,31.6565,31.9226,130800.0],["2011-03-01",31.9597,32.0649,31.6317,31.7864,392300.0],["2011-03-02",31.8979,32.2073,31.576,31.6627,198700.0],["2011-03-03",31.9597,32.5972,31.9597,32.2382,141900.0],["2011-03-04",32.232,32.232,31.0004,31.5575,210100.0],["2011-03-07",31.7122,31.9412,31.1985,31.576,847100.0],["2011-03-08",31.5636,32.3496,31.4399,32.2073,276400.0],["2011-03-09",32.263,32.263,31.805,31.8855,151400.0],["2011-03-10",31.5079,31.5079,31.0004,31.0995,217200.0],["2011-03-11",31.0747,31.2913,30.9447,31.0995,153800.0],["2011-03-14",30.8952,31.248,30.722,30.9819,199600.0],["2011-03-15",30.4806,31.4894,30.4806,31.1366,260400.0],["2011-03-16",31.1366,31.5637,30.8829,31.1242,335500.0],["2011-03-17",31.4584,31.5079,31.0685,31.1799,207900.0],["2011-03-18",31.3594,31.7617,31.2975,31.4956,243800.0],["2011-03-21",31.6132,31.9845,31.5327,31.7926,130800.0],["2011-03-22",31.8112,31.9226,31.3656,31.4522,89900.0],["2011-03-23",31.3532,31.3532,30.7034,30.9076,144700.0],["2011-03-24",30.9695,31.0128,30.6601,30.7838,82700.0],["2011-03-25",30.92,31.508,30.7838,31.0252,131500.0],["2011-03-28",31.118,31.248,30.9076,31.0004,80100.0],["2011-03-29",30.9447,31.3965,30.8272,31.279,112600.0],["2011-03-30",31.3532,31.7431,31.1861,31.6317,90100.0],["2011-03-31",31.5141,31.9164,31.3718,31.7926,88500.0],["2011-04-01",31.9845,32.164,31.836,32.0216,123400.0],["2011-04-04",32.1268,32.1702,31.935,32.0773,72400.0],["2011-04-05",32.0031,32.3435,31.9783,32.0154,93500.0],["2011-04-06",32.1083,32.4672,31.9659,32.4301,61800.0],["2011-04-07",32.4982,32.5106,31.9102,31.9597,78400.0],["2011-04-08",32.2073,32.2073,31.3656,31.3965,82300.0],["2011-04-11",31.3223,31.6255,31.3223,31.4027,51900.0],["2011-04-12",31.2171,31.4956,31.1304,31.1366,94200.0],["2011-04-13",31.2852,31.4027,30.8705,31.0128,194000.0],["2011-04-14",30.7962,31.2109,30.7158,31.0871,90800.0],["2011-04-15",30.9757,31.3904,30.9571,31.2728,107300.0],["2011-04-18",30.9324,31.2171,30.7158,30.8705,140000.0],["2011-04-19",31.05,31.0809,30.2392,30.2702,190100.0],["2011-04-20",30.5672,30.691,30.004,30.0535,215300.0],["2011-04-21",30.3259,30.363,29.7874,30.1588,106300.0],["2011-04-25",30.0969,30.4744,30.0969,30.3382,65800.0],["2011-04-26",30.3939,31.1119,30.3754,30.8581,102600.0],["2011-04-27",30.8148,31.2542,30.6786,31.2356,111000.0],["2011-04-28",31.2356,31.5575,31.05,31.5203,101000.0],["2011-04-29",31.5637,31.6008,31.1861,31.4337,85000.0],["2011-05-02",31.5575,31.5575,30.9695,30.9881,83000.0],["2011-05-03",30.9695,31.3718,30.9695,31.2171,76000.0],["2011-05-04",31.1985,31.2975,30.6972,30.8333,92000.0],["2011-05-05",30.7772,31.3632,30.5466,30.9954,116200.0],["2011-05-06",31.3134,31.3134,30.8146,30.9206,94000.0],["2011-05-09",30.7835,31.1326,30.6214,31.1077,76000.0],["2011-05-10",31.2261,31.6625,31.0453,31.6375,95700.0],["2011-05-11",31.5877,31.7248,31.3009,31.3009,121000.0],["2011-05-12",31.2573,31.6625,30.8832,31.5814,104300.0],["2011-05-13",31.5316,31.5316,30.7336,30.9456,78000.0],["2011-05-16",30.771,31.0515,30.771,30.771,79400.0],["2011-05-17",30.6276,31.1451,30.5341,31.1388,95300.0],["2011-05-18",31.1638,31.4131,31.0578,31.3383,57600.0],["2011-05-19",31.569,31.5877,31.17,31.4318,77800.0],["2011-05-20",31.2323,31.4318,31.0515,31.0578,85700.0],["2011-05-23",30.7523,31.0266,30.5715,30.7274,105000.0],["2011-05-24",30.8458,30.8957,30.5217,30.5404,105000.0],["2011-05-25",30.4344,30.8084,30.2349,30.7461,112500.0],["2011-05-26",30.5653,31.1824,30.5154,31.17,124400.0],["2011-05-27",31.251,31.3882,31.0266,31.0889,127600.0],["2011-05-31",31.2448,31.463,30.8895,31.357,266400.0],["2011-06-01",31.1638,31.4318,29.9419,30.0105,200000.0],["2011-06-02",29.9543,30.3222,29.4556,30.1164,233400.0],["2011-06-03",29.7237,29.9918,29.5118,29.6302,176000.0],["2011-06-06",29.5616,29.8609,29.2437,29.6738,195600.0],["2011-06-07",29.7798,30.0541,29.5304,29.8297,1063200.0],["2011-06-08",29.8546,30.6588,29.8546,30.0167,252400.0],["2011-06-09",30.1227,30.2037,29.811,29.9481,115700.0],["2011-06-10",29.8234,29.9668,29.3684,29.7112,101100.0],["2011-06-13",29.7424,29.8733,29.4681,29.7486,95600.0],["2011-06-14",30.1788,30.397,29.9731,30.0416,185600.0],["2011-06-15",29.8484,29.8733,29.3995,29.599,122700.0],["2011-06-16",29.7424,30.1788,29.6427,30.1227,107000.0],["2011-06-17",30.2723,30.5029,30.0167,30.1912,268200.0],["2011-06-20",29.9481,30.4718,29.9294,30.291,76600.0],["2011-06-21",30.4219,30.4531,30.1539,30.4282,103600.0],["2011-06-22",30.3658,30.5715,30.1601,30.1663,101100.0],["2011-06-23",29.9107,30.1165,29.3871,29.8983,92100.0],["2011-06-24",29.9731,30.0853,29.7985,29.998,224300.0],["2011-06-27",29.998,30.5466,29.9294,30.3596,110700.0],["2011-06-28",30.4967,30.584,30.1351,30.5591,63200.0],["2011-06-29",30.5029,30.7336,30.2411,30.6837,111400.0],["2011-06-30",30.6713,30.877,30.6526,30.7024,88000.0],["2011-07-01",30.7336,31.3009,30.7024,31.2074,120900.0],["2011-07-05",31.2074,31.2697,30.5778,30.9082,84600.0],["2011-07-06",30.8708,31.2386,30.69,31.1263,147600.0],["2011-07-07",31.2822,31.4942,31.1326,31.276,109100.0],["2011-07-08",30.8271,31.4318,30.8271,30.983,93100.0],["2011-07-11",30.6775,30.8022,30.4281,30.4905,108700.0],["2011-07-12",30.4655,30.9144,30.3596,30.6339,119600.0],["2011-07-13",30.69,30.9767,30.3409,30.5591,79000.0],["2011-07-14",30.6463,30.7461,29.8982,30.0603,91800.0],["2011-07-15",30.079,30.4094,29.6614,29.892,97000.0],["2011-07-18",29.705,29.892,29.2312,29.4307,79600.0],["2011-07-19",29.5117,29.5928,29.2,29.5492,138800.0],["2011-07-20",29.5492,30.079,29.2125,29.9045,71800.0],["2011-07-21",30.0042,30.5715,29.9855,30.5404,122300.0],["2011-07-22",30.5591,30.6401,29.9855,30.2785,66200.0],["2011-07-25",30.1289,30.3159,29.8671,30.1289,66600.0],["2011-07-26",30.1227,30.3035,29.6925,29.7486,120400.0],["2011-07-27",29.4494,29.7486,29.0691,29.1065,153400.0],["2011-07-28",29.2188,29.4806,28.427,29.2749,195200.0],["2011-07-29",29.0691,29.3995,28.8073,29.2562,119700.0],["2011-08-01",29.5491,29.5616,28.6514,28.9694,176000.0],["2011-08-02",28.7886,28.9881,28.4333,28.4395,164800.0],["2011-08-03",28.5392,29.0255,28.2088,28.8135,235400.0],["2011-08-04",28.6188,28.9266,26.2689,28.0219,345500.0],["2011-08-05",28.2543,29.0271,27.6512,27.6889,341500.0],["2011-08-08",27.0543,27.8208,25.0186,25.0186,428100.0],["2011-08-09",25.3328,26.6773,24.5286,26.6082,386000.0],["2011-08-10",25.9171,26.3632,24.3589,24.4155,292300.0],["2011-08-11",24.5286,26.049,24.2961,25.76,304500.0],["2011-08-12",25.9674,26.2375,25.0752,25.1694,141900.0],["2011-08-15",25.3831,25.8731,25.3831,25.7349,140400.0],["2011-08-16",25.5904,25.6344,25.1003,25.4145,144000.0],["2011-08-17",25.4647,25.9485,25.1757,25.427,99500.0],["2011-08-18",24.7925,24.7925,23.8374,23.9882,229200.0],["2011-08-19",23.7495,24.3652,23.2029,23.2469,185400.0],["2011-08-22",23.85,23.85,23.1275,23.3097,134300.0],["2011-08-23",23.3914,24.7359,23.2469,24.6228,206100.0],["2011-08-24",24.516,25.559,24.4406,25.4836,164400.0],["2011-08-25",25.7852,26.6962,25.1694,25.2763,326600.0],["2011-08-26",25.094,25.6344,24.6228,25.471,125500.0],["2011-08-29",25.76,26.6773,25.76,26.6459,123700.0],["2011-08-30",26.4449,26.5894,25.9297,26.4323,132000.0],["2011-08-31",26.6145,26.715,26.2627,26.6459,176100.0],["2011-09-01",25.8291,26.8093,25.6972,25.8543,215900.0],["2011-09-02",25.3014,25.5653,24.3212,24.3715,237800.0],["2011-09-06",23.9757,24.3464,23.7495,24.3024,236400.0],["2011-09-07",24.6354,25.7223,24.5977,25.6658,189300.0],["2011-09-08",25.4019,25.6846,24.8302,25.1129,831900.0],["2011-09-09",24.7862,25.0249,24.0197,24.2081,183600.0],["2011-09-12",23.894,24.7108,23.8752,24.6103,112400.0],["2011-09-13",24.7171,25.4208,24.6165,24.9495,124900.0],["2011-09-14",25.2008,25.8731,24.7171,25.5904,162300.0],["2011-09-15",25.8606,26.093,25.4773,26.093,107000.0],["2011-09-16",26.1684,26.3192,25.5338,25.8417,280400.0],["2011-09-19",25.4019,25.7475,24.9872,25.2448,121700.0],["2011-09-20",25.27,25.3831,24.9307,24.9495,276300.0],["2011-09-21",24.9181,24.9998,23.7181,23.7558,239000.0],["2011-09-22",23.2406,23.7998,22.8196,23.3223,250500.0],["2011-09-23",23.3034,23.9945,23.3034,23.7998,141200.0],["2011-09-26",24.0322,24.6794,23.8186,24.6479,87200.0],["2011-09-27",25.0501,25.5024,24.6165,24.8867,165900.0],["2011-09-28",24.9432,25.2511,23.6741,23.6867,135500.0],["2011-09-29",24.2396,24.8239,24.0259,24.8176,106600.0],["2011-09-30",24.472,24.9244,24.0511,24.0762,142700.0],["2011-10-03",23.7683,24.4029,22.9704,22.983,218500.0],["2011-10-04",22.8385,24.7862,22.8322,24.7171,242400.0],["2011-10-05",24.7108,24.9558,24.2584,24.7862,157000.0],["2011-10-06",24.7736,25.6532,24.4972,25.5715,115400.0],["2011-10-07",25.6909,25.6909,24.3401,24.4783,145900.0],["2011-10-10",24.9558,25.603,24.6731,25.5778,146000.0],["2011-10-11",25.3265,25.9674,25.0563,25.8354,113600.0],["2011-10-12",26.0302,27.1988,25.9736,26.7087,140100.0],["2011-10-13",26.4763,26.4763,25.6281,26.1496,83200.0],["2011-10-14",26.3066,26.8218,25.7663,26.4574,87000.0],["2011-10-17",26.1873,26.1935,25.2951,25.4019,160000.0],["2011-10-18",25.559,27.2428,25.5338,27.0166,139900.0],["2011-10-19",26.7653,27.2742,25.8668,25.9548,142400.0],["2011-10-20",26.0616,26.8218,25.6029,26.7402,132400.0],["2011-10-21",27.2302,27.6512,26.7402,27.6072,354300.0],["2011-10-24",27.67,28.1852,27.4062,27.6889,250200.0],["2011-10-25",27.6323,27.8397,26.6019,26.6836,190200.0],["2011-10-26",27.136,27.5318,26.6585,27.3747,168000.0],["2011-10-27",28.2606,29.335,27.4376,28.9894,368100.0],["2011-10-28",28.9581,29.1968,28.5748,28.7381,155300.0],["2011-10-31",28.4428,28.9455,27.9591,28.1601,131800.0],["2011-11-01",27.3936,27.8271,26.6773,26.7841,271600.0],["2011-11-02",27.2805,27.846,26.9287,27.7957,174600.0],["2011-11-03",27.9668,28.6891,27.4029,28.613,136400.0],["2011-11-04",28.3343,28.6004,27.9288,28.48,87500.0],["2011-11-07",28.5053,29.0375,28.1252,28.9045,98100.0],["2011-11-08",29.1389,29.6078,28.5053,29.5444,129200.0],["2011-11-09",28.7651,29.2023,27.4155,27.5359,223000.0],["2011-11-10",27.9794,28.2519,27.6436,28.0048,83600.0],["2011-11-11",28.3659,28.9425,28.3026,28.613,102600.0],["2011-11-14",28.499,28.6257,27.726,27.9478,97300.0],["2011-11-15",27.8274,28.6764,27.7197,28.556,75600.0],["2011-11-16",28.2582,29.0312,27.9794,28.0365,112600.0],["2011-11-17",28.1188,28.6637,27.707,27.8717,125200.0],["2011-11-18",27.9097,28.3659,27.7387,28.3342,75000.0],["2011-11-21",27.9478,27.9478,26.9277,27.1431,190500.0],["2011-11-22",27.1494,27.4346,26.7883,27.0671,103300.0],["2011-11-23",26.801,26.8897,25.9139,26.0597,125000.0],["2011-11-25",26.028,26.4208,25.9329,26.0216,59000.0],["2011-11-28",26.8707,27.0671,26.6426,27.0671,151800.0],["2011-11-29",27.0988,27.1241,26.6362,26.7503,88900.0],["2011-11-30",27.8337,29.1072,27.3839,29.0882,246400.0],["2011-12-01",28.8728,29.0059,28.0175,28.1505,228700.0],["2011-12-02",27.4726,27.8591,26.5855,26.7883,901500.0],["2011-12-05",27.1304,27.6817,26.7693,27.0671,309300.0],["2011-12-06",26.991,27.3268,26.7566,27.1431,288700.0],["2011-12-07",26.9277,27.5613,26.3828,27.1558,3417000.0],["2011-12-08",26.934,27.3205,26.2941,26.3765,337800.0],["2011-12-09",26.5855,27.2698,26.5158,27.1431,244700.0],["2011-12-12",26.7313,26.8643,26.3448,26.801,159000.0],["2011-12-13",27.01,27.4155,26.161,26.3511,195400.0],["2011-12-14",26.085,26.5665,26.009,26.1167,174000.0],["2011-12-15",26.5412,26.82,26.2624,26.5792,133900.0],["2011-12-16",26.7439,27.4472,26.4652,26.6933,427500.0],["2011-12-19",26.7439,27.0671,26.028,26.123,124500.0],["2011-12-20",26.7123,27.2762,26.7123,27.1874,170400.0],["2011-12-21",27.1494,27.5866,26.8833,27.4536,84900.0],["2011-12-22",27.5233,28.3786,27.4219,28.0238,135400.0],["2011-12-23",28.1949,28.1949,27.8084,27.9097,88000.0],["2011-12-27",27.8464,28.2329,27.6626,28.1442,84000.0],["2011-12-28",28.1949,28.1949,27.4979,27.5296,113700.0],["2011-12-29",27.612,28.2265,27.612,28.1695,138900.0],["2011-12-30",28.1062,28.1062,27.7767,27.8147,113900.0],["2012-01-03",28.4293,29.1199,28.4293,28.5497,250700.0],["2012-01-04",28.3913,28.632,27.9034,28.5117,132100.0],["2012-01-05",28.2075,28.9488,27.9478,28.8411,184400.0],["2012-01-06",28.7651,28.9172,28.2899,28.7271,109000.0],["2012-01-09",28.8791,29.1959,28.556,29.1009,99000.0],["2012-01-10",29.5381,29.5381,28.8285,28.9868,170800.0],["2012-01-11",28.7461,29.2086,28.3976,29.1326,102800.0],["2012-01-12",29.2847,29.6902,28.9488,29.6458,145500.0],["2012-01-13",29.2086,29.6965,29.1643,29.6268,125300.0],["2012-01-17",29.7915,30.2287,29.5508,29.6331,106800.0],["2012-01-18",29.6901,30.0893,29.5571,30.064,101100.0],["2012-01-19",30.3047,30.3427,28.9868,29.0819,160700.0],["2012-01-20",28.7081,29.0059,28.594,28.7144,187100.0],["2012-01-23",28.7461,29.1516,28.461,28.5623,145800.0],["2012-01-24",28.2962,28.8475,27.9034,28.7841,172400.0],["2012-01-25",28.8158,29.4811,28.7207,29.1389,197100.0],["2012-01-26",29.272,29.462,28.2962,28.7778,245500.0],["2012-01-27",28.594,29.3797,28.4039,29.2846,187900.0],["2012-01-30",29.0755,29.5381,28.9678,29.2846,228900.0],["2012-01-31",29.5317,29.7535,29.348,29.4557,619000.0],["2012-02-01",29.6901,30.2477,29.5508,30.102,284500.0],["2012-02-02",30.0764,30.6001,29.738,30.102,176400.0],["2012-02-03",30.6448,31.2514,30.4085,30.7789,225100.0],["2012-02-06",30.5234,30.6256,30.1211,30.2169,105500.0],["2012-02-07",30.1594,30.5426,29.9296,30.2808,105700.0],["2012-02-08",30.2999,30.6831,30.0254,30.3191,98000.0],["2012-02-09",30.3446,30.3893,30.0126,30.3382,113100.0],["2012-02-10",29.9806,30.1403,29.6677,29.7763,139700.0],["2012-02-13",30.1339,30.3893,30.0062,30.3829,134900.0],["2012-02-14",30.1978,30.3766,29.8146,30.2935,144800.0],["2012-02-15",30.3957,30.7469,30.1084,30.2105,168600.0],["2012-02-16",30.1403,30.9704,30.1403,30.8874,112400.0],["2012-02-17",31.0407,31.1875,30.7022,30.9768,119500.0],["2012-02-21",31.0215,31.0215,30.517,30.798,121800.0],["2012-02-22",30.632,30.7789,30.1403,30.1722,118600.0],["2012-02-23",30.2425,30.9768,30.1084,30.8555,83400.0],["2012-02-24",30.8236,31.1492,30.3957,30.5617,101700.0],["2012-02-27",30.2744,30.7597,29.9998,30.6703,136600.0],["2012-02-28",30.6192,30.7469,30.1531,30.517,104800.0],["2012-02-29",30.6639,30.8746,30.2041,30.2425,167700.0],["2012-03-01",30.466,30.6831,30.2041,30.2425,141000.0],["2012-03-02",30.2489,30.351,29.5464,29.7252,127800.0],["2012-03-05",29.572,29.9615,29.54,29.8657,152100.0],["2012-03-06",29.572,29.6422,29.0867,29.2655,135800.0],["2012-03-07",29.3932,29.572,29.1569,29.3804,118100.0],["2012-03-08",29.6358,29.8721,29.2463,29.8402,84300.0],["2012-03-09",29.8274,30.466,29.6678,30.2169,154600.0],["2012-03-12",30.2041,30.2105,29.8849,30.0892,185900.0],["2012-03-13",30.3702,31.1492,30.2233,31.1045,176400.0],["2012-03-14",30.881,31.2067,30.4085,30.715,156100.0],["2012-03-15",30.7214,31.4813,30.5681,31.1939,97800.0],["2012-03-16",31.2514,31.5387,30.9193,31.1939,478000.0],["2012-03-19",31.1301,31.4813,30.8299,31.2131,120600.0],["2012-03-20",30.9385,31.2705,30.7597,30.996,75200.0],["2012-03-21",31.1109,31.1364,30.6384,30.798,85800.0],["2012-03-22",30.4596,30.6128,29.8721,30.3766,95100.0],["2012-03-23",30.3638,30.5937,30.1594,30.5553,75100.0],["2012-03-26",30.9704,31.2769,30.7022,31.079,135700.0],["2012-03-27",31.1365,31.6281,30.8172,30.8299,67400.0],["2012-03-28",30.8555,31.3344,30.8172,31.1556,78300.0],["2012-03-29",30.8555,31.0598,30.4149,30.9449,92100.0],["2012-03-30",31.2642,31.2642,30.6447,30.6511,116700.0],["2012-04-02",30.6256,30.964,30.5809,30.8619,227300.0],["2012-04-03",30.8555,31.047,30.5617,30.9832,148800.0],["2012-04-04",30.7405,30.7789,30.2169,30.5362,176200.0],["2012-04-05",30.3255,30.4851,30.1978,30.268,117300.0],["2012-04-09",29.6933,30.019,29.5528,29.8082,106000.0],["2012-04-10",29.7508,29.8274,29.2527,29.4123,162700.0],["2012-04-11",29.7124,30.0764,29.5911,30.0764,100700.0],["2012-04-12",30.1211,30.4213,29.9679,30.2999,83000.0],["2012-04-13",30.1275,30.1531,29.2846,29.3804,154900.0],["2012-04-16",29.5145,30.0126,29.3357,29.8274,90000.0],["2012-04-17",30.1531,30.5362,29.9487,30.0254,140100.0],["2012-04-18",29.7444,29.8338,29.3421,29.3868,126000.0],["2012-04-19",29.4187,29.7444,28.9334,29.2846,157400.0],["2012-04-20",29.9934,29.9934,29.3868,29.4251,135300.0],["2012-04-23",28.9015,29.2527,28.8568,29.2144,120400.0],["2012-04-24",29.1888,29.6358,29.1122,29.4953,123400.0],["2012-04-25",29.821,30.0892,29.572,29.7827,121200.0],["2012-04-26",29.6997,29.8146,29.5911,29.6486,128500.0],["2012-04-27",29.6741,29.7061,29.2974,29.5017,199400.0],["2012-04-30",29.5209,29.5847,29.1569,29.291,151000.0],["2012-05-01",29.208,29.936,29.1952,29.4059,153000.0],["2012-05-02",29.2016,29.4889,29.01,29.3357,112800.0],["2012-05-03",29.2391,29.458,29.0653,29.1233,129000.0],["2012-05-04",28.9044,29.0396,28.5761,28.8658,134200.0],["2012-05-07",28.7756,29.4194,28.7756,29.2585,124000.0],["2012-05-08",29.046,29.3486,29.0138,29.2906,184900.0],["2012-05-09",28.9623,29.2971,28.7692,29.0911,153000.0],["2012-05-10",29.2906,29.5353,29.2263,29.4773,79000.0],["2012-05-11",29.1039,29.7413,29.1039,29.2713,90900.0],["2012-05-14",28.9688,29.2584,28.9108,29.0074,147600.0],["2012-05-15",28.9559,29.3099,28.84,28.9366,110000.0],["2012-05-16",28.9752,29.3614,28.9366,28.9366,91600.0],["2012-05-17",28.9495,29.1619,28.6405,28.6598,157400.0],["2012-05-18",28.5954,28.9559,28.3572,28.4666,142600.0],["2012-05-21",28.634,28.9108,28.4538,28.8207,148200.0],["2012-05-22",28.8464,29.252,28.8143,29.0074,106000.0],["2012-05-23",28.7885,29.2906,28.6533,29.1683,88000.0],["2012-05-24",29.2005,29.4323,28.8593,29.413,80000.0],["2012-05-25",29.4323,29.4387,29.0396,29.1748,72000.0],["2012-05-29",29.3164,29.4258,29.0653,29.3808,61700.0],["2012-05-30",29.1297,29.2134,28.7885,28.8014,92000.0],["2012-05-31",28.8271,28.9301,28.5439,28.7821,190000.0],["2012-06-01",28.0933,28.7563,27.8873,28.119,235100.0],["2012-06-04",28.2156,28.3894,27.7778,27.9194,205500.0],["2012-06-05",27.8165,28.2027,27.6877,27.8229,126600.0],["2012-06-06",28.0224,28.3765,27.8872,28.2349,166200.0],["2012-06-07",28.5825,28.9301,28.4216,28.6018,123600.0],["2012-06-08",28.5117,29.2005,28.4344,29.0589,69600.0],["2012-06-11",29.3615,29.4258,28.4216,28.4345,127000.0],["2012-06-12",28.6083,29.0267,28.4151,28.9623,94800.0],["2012-06-13",28.8722,29.3164,28.7113,28.7885,134600.0],["2012-06-14",28.8464,29.3293,28.8464,29.2327,82200.0],["2012-06-15",29.3099,29.9473,29.1941,29.6318,473400.0],["2012-06-18",29.4258,29.8249,29.2906,29.5288,85100.0],["2012-06-19",29.6254,30.0503,29.5095,29.6833,123800.0],["2012-06-20",29.5996,29.825,29.4387,29.561,80300.0],["2012-06-21",29.6833,29.7026,28.9044,28.9816,137600.0],["2012-06-22",29.1748,29.7091,29.0975,29.6125,223500.0],["2012-06-25",29.2134,29.2777,29.0009,29.1812,42500.0],["2012-06-26",29.1812,29.3807,28.9108,29.1812,133400.0],["2012-06-27",29.1555,29.825,28.9044,29.8056,73200.0],["2012-06-28",29.4644,29.9022,29.3228,29.87,143800.0],["2012-06-29",30.4622,30.5717,30.1339,30.3786,156500.0],["2012-07-02",30.3914,30.7648,30.3335,30.7584,143600.0],["2012-07-03",30.7648,30.8485,30.5459,30.7391,89400.0],["2012-07-05",30.5588,30.855,30.546,30.6361,72800.0],["2012-07-06",30.2434,30.3979,30.0696,30.3786,96900.0],["2012-07-09",30.2756,30.2756,30.0116,30.2369,79900.0],["2012-07-10",30.385,30.5395,30.0245,30.1854,82400.0],["2012-07-11",30.1339,30.4429,30.0631,30.385,91100.0],["2012-07-12",30.0696,30.6232,30.0503,30.4751,96400.0],["2012-07-13",30.5266,31.267,30.5266,31.0416,101300.0],["2012-07-16",31.0416,31.1832,30.4172,30.5073,94600.0],["2012-07-17",30.5266,30.5266,29.7284,30.3271,112700.0],["2012-07-18",30.2498,30.3271,29.9279,30.1468,96900.0],["2012-07-19",30.3657,30.3657,29.6833,29.7928,76400.0],["2012-07-20",29.5546,29.7477,29.5546,29.5932,89600.0],["2012-07-23",29.2134,29.3228,28.9688,29.0653,104200.0],["2012-07-24",29.1039,29.1039,28.8336,29.0009,100300.0],["2012-07-25",29.1555,29.1619,28.9173,29.0267,54500.0],["2012-07-26",29.3743,29.4902,29.1941,29.3164,76500.0],["2012-07-27",29.355,30.2241,29.2263,29.7799,100800.0],["2012-07-30",29.7091,29.9151,29.6061,29.6833,65200.0],["2012-07-31",29.5739,30.0889,29.5739,29.6125,155700.0],["2012-08-01",29.6383,29.7735,29.1104,29.1168,156800.0],["2012-08-02",28.9675,29.0389,28.6106,28.8247,99500.0],["2012-08-03",29.026,29.8503,28.974,29.6815,84400.0],["2012-08-06",29.6426,29.8632,29.5257,29.5582,56800.0],["2012-08-07",29.6555,30.2202,29.4998,30.0709,140300.0],["2012-08-08",29.9996,30.363,29.9931,30.0515,130200.0],["2012-08-09",29.9866,30.0709,29.6555,29.9022,40800.0],["2012-08-10",29.8243,29.8827,29.5971,29.8113,37700.0],["2012-08-13",29.8892,30.032,29.4089,29.8568,38300.0],["2012-08-14",30.006,30.1164,29.688,29.8178,29900.0],["2012-08-15",29.6296,30.019,29.4803,29.9087,38900.0],["2012-08-16",29.8827,30.1683,29.7529,30.0839,52000.0],["2012-08-17",30.0255,30.5058,29.7529,30.4084,60400.0],["2012-08-20",30.2137,30.7265,30.2137,30.5383,92900.0],["2012-08-21",30.5447,31.1224,30.3111,30.5383,58200.0],["2012-08-22",30.5123,30.72,30.2397,30.3046,31700.0],["2012-08-23",30.1683,30.1748,29.7983,29.8957,39200.0],["2012-08-24",29.7334,30.4798,29.4284,30.2332,63100.0],["2012-08-27",30.3241,30.5707,30.1293,30.2462,57700.0],["2012-08-28",30.2462,30.5837,30.1229,30.4474,57300.0],["2012-08-29",30.4085,30.9082,30.3565,30.7265,82400.0],["2012-08-30",30.5448,30.5448,30.2657,30.3436,34600.0],["2012-08-31",30.5967,30.6551,30.1099,30.2137,66400.0],["2012-09-04",30.1748,30.7005,29.8178,30.681,112600.0],["2012-09-05",30.5642,30.8239,30.1748,30.6161,101800.0],["2012-09-06",30.8174,31.1354,30.707,31.1159,129500.0],["2012-09-07",31.1549,31.5443,31.077,31.2003,108500.0],["2012-09-10",29.3375,30.7914,29.3375,30.5123,159500.0],["2012-09-11",30.5318,30.9407,30.5318,30.5967,150800.0],["2012-09-12",30.72,31.064,30.72,31.0445,113100.0],["2012-09-13",30.9666,32.057,30.7849,31.6092,155100.0],["2012-09-14",29.6296,31.6417,29.6296,31.4924,326400.0],["2012-09-17",31.2782,31.6871,30.9472,31.038,120000.0],["2012-09-18",30.9082,31.6027,30.8887,31.408,123000.0],["2012-09-19",31.382,31.6092,31.0445,31.382,90500.0],["2012-09-20",31.1289,31.3236,29.8957,31.2198,90400.0],["2012-09-21",31.6287,31.6287,30.9277,30.9342,465200.0],["2012-09-24",30.8628,31.5053,30.5058,31.2003,104900.0],["2012-09-25",31.2912,31.6092,30.8044,30.8303,111400.0],["2012-09-26",30.9342,31.1484,30.6876,30.7654,88200.0],["2012-09-27",30.8174,31.1354,30.6486,30.8758,55100.0],["2012-09-28",30.6875,30.8498,30.4993,30.5383,91700.0],["2012-10-01",30.6356,30.8174,30.019,30.2981,193800.0],["2012-10-02",30.4085,30.4085,30.1164,30.2916,102300.0],["2012-10-03",30.2851,30.5123,30.1488,30.2981,50300.0],["2012-10-04",30.2851,30.7005,30.1099,30.7005,93500.0],["2012-10-05",30.72,30.9731,30.4214,30.4928,69200.0],["2012-10-08",30.3695,30.5512,30.1683,30.35,42400.0],["2012-10-09",30.2981,30.2981,29.9217,29.9801,59600.0],["2012-10-10",29.9346,30.2267,29.8957,30.1229,58600.0],["2012-10-11",30.1294,30.363,30.0774,30.2202,48800.0],["2012-10-12",30.1034,30.1034,29.4089,29.4738,105100.0],["2012-10-15",29.5712,29.7983,29.2401,29.4543,58200.0],["2012-10-16",29.4998,29.6815,28.7209,28.9091,110200.0],["2012-10-17",29.013,29.3505,28.8247,29.2142,169000.0],["2012-10-18",29.1622,29.4608,29.0065,29.0973,95000.0],["2012-10-19",28.9481,29.2791,28.9481,29.0324,127800.0],["2012-10-22",28.9286,29.2207,28.8637,29.1817,93800.0],["2012-10-23",28.9611,29.026,28.643,28.8767,124400.0],["2012-10-24",29.026,29.1298,28.7923,28.8961,61900.0],["2012-10-25",29.1363,29.4608,28.8961,29.0973,136400.0],["2012-10-26",29.1428,29.1558,28.7793,28.8637,64100.0],["2012-10-31",28.961,28.961,28.2341,28.6365,125400.0],["2012-11-01",28.7412,29.3042,27.8707,29.1929,230100.0],["2012-11-02",29.1994,29.1994,28.4074,28.4074,175700.0],["2012-11-05",28.414,28.4925,28.1063,28.4729,89300.0],["2012-11-06",28.5383,29.0096,28.5383,28.8525,81900.0],["2012-11-07",28.6562,28.6562,27.7005,27.7136,120100.0],["2012-11-08",27.6547,27.8183,27.0394,27.046,123100.0],["2012-11-09",26.9282,27.4452,26.9282,27.0591,98000.0],["2012-11-12",27.0132,27.262,26.9805,27.0656,161400.0],["2012-11-13",26.9281,27.4256,26.9151,26.974,113300.0],["2012-11-14",27.1114,27.1507,26.6467,26.8431,159500.0],["2012-11-15",26.7121,27.1507,26.7121,26.8758,108400.0],["2012-11-16",26.8038,27.0329,26.5092,26.9412,116000.0],["2012-11-19",27.2358,27.5434,26.9936,27.2816,99300.0],["2012-11-20",27.2227,27.4256,26.9936,27.4125,48200.0],["2012-11-21",27.478,27.5172,27.2358,27.4387,36100.0],["2012-11-23",27.5303,28.0932,27.4452,28.0932,35200.0],["2012-11-26",28.0605,28.126,27.7398,27.8118,142200.0],["2012-11-27",27.8249,27.8576,27.4976,27.5238,52000.0],["2012-11-28",27.4191,27.55,27.0394,27.4583,79400.0],["2012-11-29",27.7267,27.8314,27.1114,27.8183,103200.0],["2012-11-30",27.851,27.9558,27.5958,27.8576,162800.0],["2012-12-03",27.9231,27.9885,27.766,27.9165,150500.0],["2012-12-04",27.8576,27.9623,27.5238,27.7594,99300.0],["2012-12-05",27.7725,27.8118,27.5172,27.6416,126100.0],["2012-12-06",27.7071,27.7987,27.3863,27.4714,81900.0],["2012-12-07",27.5565,27.6023,27.2816,27.4911,44400.0],["2012-12-10",27.491,27.6416,27.3536,27.563,74600.0],["2012-12-11",27.7398,27.8838,27.5172,27.7071,85900.0],["2012-12-12",27.8183,27.8183,27.3929,27.4387,80100.0],["2012-12-13",27.5107,27.5696,27.1703,27.2816,59000.0],["2012-12-14",27.1703,27.3078,26.9805,27.0394,55800.0],["2012-12-17",27.1376,27.622,26.9347,27.5238,99500.0],["2012-12-18",27.5042,27.7856,27.3667,27.7529,121300.0],["2012-12-19",27.766,28.1325,27.3405,27.9492,105200.0],["2012-12-20",27.8838,28.2372,27.7987,28.1063,87800.0],["2012-12-21",27.9558,28.0801,27.3667,28.0081,552500.0],["2012-12-24",27.982,28.0736,27.19,27.8183,31000.0],["2012-12-26",27.7529,27.9558,27.7005,27.7136,92900.0],["2012-12-27",27.6547,27.9034,27.3471,27.7071,83000.0],["2012-12-28",27.5238,27.8511,27.4845,27.6023,64600.0],["2012-12-31",27.5827,27.9427,27.3863,27.8772,107100.0],["2013-01-02",28.4336,29.0031,28.2634,28.9245,191900.0],["2013-01-03",29.0685,29.2845,28.8787,29.1994,189900.0],["2013-01-04",29.1994,29.5005,28.9965,29.2976,100400.0],["2013-01-07",29.1471,29.2976,28.9311,29.1929,86400.0],["2013-01-08",29.1536,29.2845,28.8067,29.0685,58700.0],["2013-01-09",29.2191,29.3042,29.0554,29.1798,72000.0],["2013-01-10",29.2845,29.3434,28.8656,29.1929,160300.0],["2013-01-11",29.2452,29.2452,28.4271,28.774,124300.0],["2013-01-14",28.7085,29.1798,28.7085,29.134,55800.0],["2013-01-15",28.9638,29.2911,28.7282,29.2256,61300.0],["2013-01-16",29.1471,29.4351,29.062,29.2714,64800.0],["2013-01-17",29.3696,29.5463,28.8656,29.0489,213200.0],["2013-01-18",28.4663,28.5383,27.91,28.4663,275900.0],["2013-01-22",28.5449,28.6103,28.2438,28.5383,336600.0],["2013-01-23",28.5776,28.7478,28.4729,28.5907,107400.0],["2013-01-24",28.6038,28.8329,28.558,28.7282,194900.0],["2013-01-25",28.5907,29.0096,28.5907,28.8656,116300.0],["2013-01-28",28.8263,29.1863,28.7674,29.1013,109400.0],["2013-01-29",29.134,29.2714,29.0096,29.1078,107800.0],["2013-01-30",29.0554,29.2911,28.9441,29.1078,103600.0],["2013-01-31",29.1408,29.3916,28.9428,29.319,377700.0],["2013-02-01",29.3058,29.5368,29.1276,29.3982,134000.0],["2013-02-04",29.2992,29.2992,29.022,29.022,109400.0],["2013-02-05",29.1144,29.2332,29.0418,29.088,110700.0],["2013-02-06",28.956,29.1012,28.956,29.0748,76100.0],["2013-02-07",29.0352,29.1012,28.9164,29.0418,125800.0],["2013-02-08",29.0418,29.2728,28.9626,29.2266,48000.0],["2013-02-11",29.2662,29.2662,29.1012,29.2134,52300.0],["2013-02-12",29.2068,29.4114,29.1804,29.3718,65100.0],["2013-02-13",29.3718,29.4114,29.1474,29.2596,84200.0],["2013-02-14",29.3982,29.4378,29.1474,29.253,45200.0],["2013-02-15",29.4444,29.5038,29.2728,29.3652,99200.0],["2013-02-19",29.4906,29.6886,29.4312,29.6886,132900.0],["2013-02-20",29.7018,29.7678,29.4774,29.517,186100.0],["2013-02-21",29.4576,29.7678,29.286,29.3322,161600.0],["2013-02-22",29.5236,29.6556,29.3388,29.616,49800.0],["2013-02-25",29.7018,30.0318,29.0682,29.0682,95000.0],["2013-02-26",29.1078,29.5038,28.923,28.9824,94900.0],["2013-02-27",28.8702,29.3982,28.8702,29.2596,112900.0],["2013-02-28",29.1672,29.517,29.1408,29.2398,106600.0],["2013-03-01",28.8834,29.4312,28.6722,29.3124,193800.0],["2013-03-04",29.2266,29.5632,29.2002,29.5236,92600.0],["2013-03-05",29.6226,29.7282,29.4972,29.649,126900.0],["2013-03-06",29.6754,29.8404,29.5038,29.6358,60500.0],["2013-03-07",29.6094,29.88,29.5962,29.88,54300.0],["2013-03-08",30.0252,30.0582,29.7018,29.946,72100.0],["2013-03-11",29.7744,29.847,29.6292,29.7744,85200.0],["2013-03-12",29.814,29.814,29.5764,29.6226,91700.0],["2013-03-13",29.6226,29.8932,29.5632,29.7612,66400.0],["2013-03-14",29.7678,30.0253,29.7678,30.0055,59600.0],["2013-03-15",30.045,30.2167,29.9196,30.1507,295700.0],["2013-03-18",29.8338,30.0979,29.6028,29.8206,192400.0],["2013-03-19",29.8338,30.0121,29.7546,29.9725,130200.0],["2013-03-20",30.1705,30.1705,29.8536,30.0714,75600.0],["2013-03-21",29.8668,30.0186,29.7678,29.88,50300.0],["2013-03-22",29.9328,30.1374,29.7018,29.946,79300.0],["2013-03-25",29.9659,30.2299,29.7876,30.0979,83500.0],["2013-03-26",30.0715,30.1375,29.781,29.9592,61300.0],["2013-03-27",29.7018,29.8338,29.6556,29.7612,104500.0],["2013-03-28",29.8668,30.1111,29.814,29.9196,109300.0],["2013-04-01",29.814,29.9328,29.2464,29.5764,146800.0],["2013-04-02",29.6094,29.7876,29.2464,29.3256,95000.0],["2013-04-03",29.3256,29.3388,28.9758,28.9758,89500.0],["2013-04-04",28.9626,29.3388,28.7976,29.3322,113600.0],["2013-04-05",28.9428,29.253,28.8834,29.2266,56000.0],["2013-04-08",29.3256,29.4774,28.9758,29.3652,37700.0],["2013-04-09",29.484,29.484,29.0022,29.0352,72300.0],["2013-04-10",29.088,29.5764,28.989,29.4312,90000.0],["2013-04-11",29.4906,29.4906,29.121,29.1804,70000.0],["2013-04-12",28.9956,29.22,28.9494,29.1408,78600.0],["2013-04-15",29.0682,29.2398,28.4411,28.5468,181200.0],["2013-04-16",28.8834,28.8834,28.4412,28.6062,158000.0],["2013-04-17",28.4081,28.7052,27.9989,28.0913,135700.0],["2013-04-18",28.0715,28.2035,27.8669,27.9395,110500.0],["2013-04-19",27.8933,28.2893,27.6227,28.2629,67700.0],["2013-04-22",28.4675,28.4675,27.8471,28.2299,101500.0],["2013-04-23",28.3619,28.5929,28.1903,28.5797,64100.0],["2013-04-24",28.5533,28.6986,28.3619,28.6524,48300.0],["2013-04-25",28.8174,28.9098,28.6062,28.6722,53600.0],["2013-04-26",28.6524,28.6524,28.2431,28.2497,129300.0],["2013-04-29",28.3884,28.5798,28.2761,28.3553,79400.0],["2013-04-30",28.2563,28.6392,28.1111,28.6392,131000.0],["2013-05-01",28.4874,28.6392,27.8207,27.9131,218300.0],["2013-05-02",28.0862,28.4258,27.8066,28.2594,54800.0],["2013-05-03",28.5523,28.9119,28.5124,28.6522,66300.0],["2013-05-06",28.599,29.0051,28.2327,28.9053,48900.0],["2013-05-07",29.0384,29.3381,28.872,29.2981,78700.0],["2013-05-08",29.3048,29.378,29.165,29.3181,96600.0],["2013-05-09",29.358,29.4047,29.125,29.1783,64100.0],["2013-05-10",29.2648,29.4646,29.2116,29.4246,65200.0],["2013-05-13",29.2915,29.6976,29.1849,29.4646,109100.0],["2013-05-14",29.5445,29.7309,29.398,29.6377,91500.0],["2013-05-15",29.5245,29.7176,29.4579,29.6843,159400.0],["2013-05-16",29.6777,29.7509,29.5245,29.6111,108800.0],["2013-05-17",29.7576,29.944,29.6311,29.924,132800.0],["2013-05-20",29.924,30.2703,29.8375,30.217,78800.0],["2013-05-21",30.2703,30.3702,29.964,30.2703,74300.0],["2013-05-22",30.2836,30.5566,29.6044,29.7043,87300.0],["2013-05-23",29.5511,29.9374,29.5179,29.7975,110100.0],["2013-05-24",29.5978,29.7443,29.3647,29.5911,133900.0],["2013-05-28",29.9041,30.3568,29.7509,30.2436,114500.0],["2013-05-29",30.0506,30.3302,29.8841,30.0705,76400.0],["2013-05-30",30.1704,30.3702,29.9706,30.2769,78800.0],["2013-05-31",30.0972,30.3036,29.9307,29.984,72200.0],["2013-06-03",30.0972,30.4434,29.6577,30.3635,223500.0],["2013-06-04",30.4035,30.6964,29.9773,30.1438,116500.0],["2013-06-05",30.1105,30.3569,29.7043,29.7775,133800.0],["2013-06-06",29.8175,30.0306,29.5978,30.0306,116500.0],["2013-06-07",30.2969,30.4101,29.9706,30.3102,112400.0],["2013-06-10",30.3235,30.6565,30.2303,30.6232,88100.0],["2013-06-11",30.3302,30.5233,30.197,30.3568,98400.0],["2013-06-12",30.6032,30.6964,30.237,30.3835,161700.0],["2013-06-13",30.4301,31.0027,30.3968,30.9295,131400.0],["2013-06-14",30.8096,30.9695,30.0506,30.1571,189600.0],["2013-06-17",30.4168,30.5167,29.9107,30.1371,113100.0],["2013-06-18",30.217,30.4101,30.0239,30.2769,102700.0],["2013-06-19",30.1704,30.3036,29.9307,30.0106,54800.0],["2013-06-20",29.6643,30.3568,29.6044,29.944,166700.0],["2013-06-21",30.0173,30.4767,29.7309,30.3169,436100.0],["2013-06-24",30.0372,30.8829,29.8508,30.0839,163900.0],["2013-06-25",30.3635,30.8629,29.9107,30.7297,116400.0],["2013-06-26",30.6299,30.8629,30.2903,30.4301,119900.0],["2013-06-27",30.6498,30.743,30.5566,30.5966,137500.0],["2013-06-28",30.4367,30.7564,30.3901,30.4234,758900.0],["2013-07-01",30.5899,31.2957,30.4501,31.056,209400.0],["2013-07-02",30.8696,31.8084,30.8629,31.3357,148800.0],["2013-07-03",31.2824,31.4888,31.1559,31.4023,64500.0],["2013-07-05",31.8284,32.1613,31.6819,32.1014,113200.0],["2013-07-08",32.2479,32.4543,32.0814,32.2279,134600.0],["2013-07-09",32.3611,32.5342,31.9549,32.3544,110900.0],["2013-07-10",32.2546,32.3478,31.8817,32.0748,76200.0],["2013-07-11",32.3345,32.5542,31.2624,31.642,203300.0],["2013-07-12",31.6952,31.9549,31.3423,31.875,71300.0],["2013-07-15",31.9749,32.0948,31.7285,32.0814,92800.0],["2013-07-16",32.0615,32.1014,31.1825,31.6619,94900.0],["2013-07-17",31.8417,31.9216,31.4289,31.6486,83800.0],["2013-07-18",31.642,32.2679,31.5088,32.0282,84800.0],["2013-07-19",31.9549,32.2812,31.8551,31.9549,116400.0],["2013-07-22",31.8817,32.3944,31.7885,32.1347,66300.0],["2013-07-23",32.2812,32.441,31.8151,32.4277,74400.0],["2013-07-24",32.4676,32.8272,32.3145,32.4543,127300.0],["2013-07-25",32.421,32.7806,32.168,32.481,223200.0],["2013-07-26",32.2812,32.4277,32.1147,32.3012,79800.0],["2013-07-29",32.2812,32.3078,31.855,32.0082,45800.0],["2013-07-30",32.1081,32.3744,31.8084,31.9483,70000.0],["2013-07-31",32.1081,32.6141,31.9017,31.9549,111600.0],["2013-08-01",32.3173,32.8675,32.1764,32.7266,219600.0],["2013-08-02",32.5253,32.8139,31.9482,32.7468,157000.0],["2013-08-05",32.7535,32.9682,32.6058,32.787,57600.0],["2013-08-06",32.5387,33.042,32.371,32.8608,122800.0],["2013-08-07",32.8273,32.8877,32.4381,32.8004,142600.0],["2013-08-08",33.0219,33.1158,32.6058,32.834,93400.0],["2013-08-09",32.6864,33.0353,32.5052,32.8206,119100.0],["2013-08-12",32.6528,33.1896,32.6528,33.136,107900.0],["2013-08-13",33.089,33.4312,32.7937,33.3104,58700.0],["2013-08-14",33.4178,33.5453,33.1561,33.3239,87400.0],["2013-08-15",33.0286,33.2567,32.9346,33.0487,112400.0],["2013-08-16",32.9145,33.4513,32.7602,32.8944,128800.0],["2013-08-19",32.8474,33.1225,32.6394,32.7669,85200.0],["2013-08-20",32.8742,33.5386,32.8742,33.3037,57000.0],["2013-08-21",33.1762,33.3708,32.9279,33.0085,85200.0],["2013-08-22",33.1293,33.8473,33.1293,33.8204,69500.0],["2013-08-23",33.8406,34.0754,33.4514,33.6392,72300.0],["2013-08-26",33.6057,33.7936,33.1494,33.25,43400.0],["2013-08-27",32.9279,32.9615,32.1495,32.1697,83500.0],["2013-08-28",32.2301,32.6058,32.2032,32.2032,57400.0],["2013-08-29",32.2099,32.6327,32.2099,32.3777,55100.0],["2013-08-30",32.3575,32.3575,31.5523,31.5859,81900.0],["2013-09-03",31.9348,32.4515,30.8007,31.304,167400.0],["2013-09-04",31.2369,31.6127,31.0557,31.2235,90600.0],["2013-09-05",31.1631,31.7335,31.0356,31.4986,76100.0],["2013-09-06",31.5523,31.6597,30.9081,31.4651,63600.0],["2013-09-09",31.5993,31.8006,31.2101,31.606,99300.0],["2013-09-10",31.6664,32.2032,31.6664,32.0287,138200.0],["2013-09-11",31.9751,32.1227,31.7335,31.8006,76100.0],["2013-09-12",31.8878,31.8945,31.5657,31.606,90600.0],["2013-09-13",31.7603,31.8945,31.3443,31.814,140300.0],["2013-09-16",32.0623,32.1495,31.7133,31.8207,85500.0],["2013-09-17",31.908,32.3978,31.8073,32.3307,86800.0],["2013-09-18",32.3441,32.9615,32.2435,32.3643,89000.0],["2013-09-19",32.5052,32.7669,31.8073,32.532,137600.0],["2013-09-20",32.6394,33.2232,32.6394,32.9682,642600.0],["2013-09-23",33.0219,33.2232,32.5052,33.0152,94800.0],["2013-09-24",32.995,33.3977,32.7736,33.1024,63300.0],["2013-09-25",33.042,33.2433,32.7132,32.7199,98200.0],["2013-09-26",32.7468,32.9414,32.3777,32.8743,92000.0],["2013-09-27",32.626,33.1091,32.626,32.8944,72300.0],["2013-09-30",32.626,33.552,32.626,33.3775,148500.0],["2013-10-01",33.4715,34.2901,33.3842,33.9412,288900.0],["2013-10-02",33.7936,33.807,33.3909,33.6527,89200.0],["2013-10-03",33.599,33.8137,33.3171,33.4983,127200.0],["2013-10-04",33.4178,33.6392,33.2702,33.4044,80700.0],["2013-10-07",33.1829,33.1829,32.6729,32.6864,88500.0],["2013-10-08",32.74,32.9481,32.4381,32.4381,97400.0],["2013-10-09",32.5857,32.8944,32.4045,32.5454,88300.0],["2013-10-10",32.834,33.3171,32.74,33.2567,63700.0],["2013-10-11",33.089,34.2163,32.9078,34.1627,102200.0],["2013-10-14",34.0016,34.4512,33.9748,34.3103,110100.0],["2013-10-15",34.2365,34.3573,33.8875,33.9144,117400.0],["2013-10-16",34.0016,34.5586,33.8271,33.9546,210000.0],["2013-10-17",33.8875,34.5585,33.4715,34.4512,192500.0],["2013-10-18",34.3841,35.337,34.1425,35.3168,171800.0],["2013-10-21",35.2766,35.545,35.2296,35.4309,157400.0],["2013-10-22",35.5383,35.6993,35.035,35.4779,159200.0],["2013-10-23",35.2967,35.6188,35.2967,35.498,152000.0],["2013-10-24",35.5651,35.6926,35.2766,35.5785,174600.0],["2013-10-25",35.5584,35.9677,35.3168,35.7597,114500.0],["2013-10-28",35.8403,35.847,35.4645,35.6859,134600.0],["2013-10-29",35.8134,36.0416,35.6188,36.0416,127000.0],["2013-10-30",35.9409,36.0684,35.706,35.7329,107900.0],["2013-10-31",35.8275,35.868,34.7529,34.7934,165300.0],["2013-11-01",34.8137,35.3612,34.3676,34.9286,174600.0],["2013-11-04",35.0908,35.4558,34.6245,35.3071,134000.0],["2013-11-05",35.226,35.5909,35.1652,35.2598,131800.0],["2013-11-06",35.5369,35.6315,35.2598,35.5572,65000.0],["2013-11-07",35.6585,35.7734,35.1922,35.2057,89400.0],["2013-11-08",35.1854,36.6926,35.1854,36.5372,127700.0],["2013-11-11",36.4831,36.4966,35.9492,35.9627,53900.0],["2013-11-12",35.8748,35.9221,35.2665,35.5572,72800.0],["2013-11-13",35.4355,36.1857,35.3274,36.1249,60400.0],["2013-11-14",36.0235,36.3276,35.9559,36.2127,46500.0],["2013-11-15",36.1587,36.2263,35.8343,36.2127,118600.0],["2013-11-18",36.2465,36.6521,36.0235,36.2263,64500.0],["2013-11-19",36.233,36.5372,35.841,36.1046,58500.0],["2013-11-20",36.233,36.6115,35.8207,36.3141,69400.0],["2013-11-21",36.4561,37.2941,36.1587,37.1725,107200.0],["2013-11-22",37.0778,37.5104,36.99,37.4225,116100.0],["2013-11-25",37.4225,37.6996,37.1252,37.4496,112100.0],["2013-11-26",37.4901,38.0443,37.2671,37.8889,108600.0],["2013-11-27",37.9362,38.4566,37.7943,38.0241,152200.0],["2013-11-29",38.2268,38.4296,37.3617,37.4293,85500.0],["2013-12-02",37.3617,38.2133,37.1725,37.2198,157800.0],["2013-12-03",37.1657,37.4698,36.4763,36.7061,153500.0],["2013-12-04",36.4358,37.2468,36.1587,36.6588,82800.0],["2013-12-05",36.6115,36.9089,36.2398,36.8481,110300.0],["2013-12-06",37.2333,37.6118,37.186,37.2941,104300.0],["2013-12-09",37.2536,37.3144,36.8413,37.0238,100500.0],["2013-12-10",36.8616,37.0846,36.5034,36.6723,113200.0],["2013-12-11",36.7467,36.7467,35.9762,36.0911,145600.0],["2013-12-12",36.2127,36.7061,36.1654,36.3614,118800.0],["2013-12-13",36.5304,36.5304,36.01,36.3344,115700.0],["2013-12-16",36.4966,37.0846,36.3885,37.0238,117900.0],["2013-12-17",36.9359,37.0035,36.5034,36.8616,96600.0],["2013-12-18",36.848,37.5307,36.7129,37.4698,130800.0],["2013-12-19",37.4361,37.4361,36.9021,36.963,100700.0],["2013-12-20",37.1387,37.7875,36.7399,37.7267,358200.0],["2013-12-23",37.8956,38.5715,37.6929,38.4566,216000.0],["2013-12-24",38.5039,38.7337,38.2674,38.4566,61500.0],["2013-12-26",38.4972,38.7743,38.362,38.6661,129700.0],["2013-12-27",38.8216,38.923,38.4904,38.558,118200.0],["2013-12-30",38.4228,38.6526,38.1998,38.2201,97500.0],["2013-12-31",38.2876,38.6053,38.1119,38.1592,87300.0],["2014-01-02",38.0849,38.193,37.3077,37.4428,187100.0],["2014-01-03",37.5239,37.9497,37.4563,37.8348,107500.0],["2014-01-06",37.8889,37.9024,37.0035,37.0576,211500.0],["2014-01-07",37.0914,37.605,36.8751,37.0035,275800.0],["2014-01-08",36.9292,37.0981,36.7129,37.0035,185100.0],["2014-01-09",37.1995,37.3685,36.8818,37.1995,108100.0],["2014-01-10",37.2468,37.3752,36.7534,37.2941,115100.0],["2014-01-13",37.0711,37.159,36.6385,36.9359,201400.0],["2014-01-14",37.1725,37.1725,36.6521,37.0238,128500.0],["2014-01-15",37.0846,37.4766,36.8751,36.963,131400.0],["2014-01-16",36.8683,36.9494,36.0235,36.233,240400.0],["2014-01-17",35.1381,36.2939,34.7867,36.037,138700.0],["2014-01-21",36.3209,36.7805,35.787,35.8275,309600.0],["2014-01-22",35.8275,36.6183,35.4963,36.4087,214900.0],["2014-01-23",36.1587,36.1587,35.7329,35.9559,166800.0],["2014-01-24",35.7532,35.7599,35.003,35.3477,215900.0],["2014-01-27",35.3409,35.5098,34.6109,34.6447,169600.0],["2014-01-28",34.7799,34.9624,34.5839,34.7934,176500.0],["2014-01-29",34.5366,34.7056,33.9216,33.9756,223700.0],["2014-01-30",34.3502,34.3502,33.7713,33.9825,178300.0],["2014-01-31",33.3559,34.0914,33.1925,33.6147,269900.0],["2014-02-03",33.5943,33.7986,33.172,33.4036,635600.0],["2014-02-04",33.4921,33.9416,33.2401,33.7169,269300.0],["2014-02-05",33.6079,34.1731,33.39,34.1118,243200.0],["2014-02-06",34.0165,34.2685,33.5534,33.7305,250300.0],["2014-02-07",33.9144,33.9348,33.3083,33.6079,213400.0],["2014-02-10",33.5057,33.5057,32.9337,33.3832,182200.0],["2014-02-11",33.4921,34.5136,33.0971,34.2821,256500.0],["2014-02-12",34.2548,34.6635,33.9143,34.0778,199000.0],["2014-02-13",33.6964,34.2208,33.533,34.1186,107900.0],["2014-02-14",34.1186,34.5,34.0301,34.466,95500.0],["2014-02-18",34.5545,34.7247,34.2685,34.4728,175800.0],["2014-02-19",34.2685,34.5341,33.1448,33.2333,286000.0],["2014-02-20",33.3764,33.7782,32.9541,33.0427,177100.0],["2014-02-21",33.1312,33.6215,32.9405,33.2333,247100.0],["2014-02-24",33.3014,33.9348,33.3014,33.5126,192300.0],["2014-02-25",33.4308,33.4989,33.0563,33.1448,143700.0],["2014-02-26",33.3832,33.8735,33.138,33.4853,241900.0],["2014-02-27",33.3763,33.9756,33.1857,33.9416,123100.0],["2014-02-28",34.0438,34.9972,33.962,34.2412,250900.0],["2014-03-03",34.0029,34.1255,33.5398,33.9961,157200.0],["2014-03-04",34.4183,35.2219,33.7509,34.7179,367600.0],["2014-03-05",34.6226,34.7792,34.4728,34.7384,94200.0],["2014-03-06",34.8473,35.3581,34.5545,35.1402,158300.0],["2014-03-07",35.3785,35.9642,35.3785,35.6441,165800.0],["2014-03-10",35.5079,35.828,35.324,35.4875,110400.0],["2014-03-11",35.5556,35.8007,35.0721,35.685,205800.0],["2014-03-12",35.5828,36.0255,35.1742,35.9778,135600.0],["2014-03-13",36.0527,36.2911,35.685,35.9097,210000.0],["2014-03-14",35.8688,36.5567,35.8688,36.3387,205600.0],["2014-03-17",36.5022,37.0061,36.1617,36.4273,268100.0],["2014-03-18",36.4613,36.7678,36.2706,36.5158,236700.0],["2014-03-19",36.5839,36.9176,36.0936,36.4477,213000.0],["2014-03-20",36.4613,37.2513,36.4613,37.2172,206400.0],["2014-03-21",37.3058,37.619,36.8767,37.0402,581800.0],["2014-03-24",37.1423,37.4692,36.7746,37.1083,204600.0],["2014-03-25",37.4216,37.4216,36.9312,37.0061,173600.0],["2014-03-26",37.3194,37.3194,36.5294,36.5839,206300.0],["2014-03-27",36.6248,36.8427,35.8893,36.005,141200.0],["2014-03-28",35.9301,36.5975,35.7463,36.2162,157600.0],["2014-03-31",36.4137,37.1423,36.2911,36.8291,187800.0],["2014-04-01",36.904,37.5986,36.3932,37.3875,276600.0],["2014-04-02",37.3603,37.6872,37.0198,37.2445,153000.0],["2014-04-03",37.2649,37.2649,36.6929,37.0878,172700.0],["2014-04-04",37.1628,37.1628,36.0323,36.1208,158800.0],["2014-04-07",36.0868,36.5158,35.6033,35.9438,126600.0],["2014-04-08",35.8075,36.257,35.4875,35.8484,113900.0],["2014-04-09",35.9506,36.1413,35.4807,35.6782,124600.0],["2014-04-10",35.6033,35.7395,34.4183,34.5477,229100.0],["2014-04-11",34.2344,34.8405,33.819,34.7316,289700.0],["2014-04-14",35.0925,35.2491,34.5613,34.9767,150000.0],["2014-04-15",34.9222,35.324,34.2753,35.0721,197400.0],["2014-04-16",35.0721,35.1334,34.6635,34.8678,183900.0],["2014-04-17",34.9222,35.542,34.8473,35.4466,191100.0],["2014-04-21",35.3581,35.5079,34.8133,34.9563,102500.0],["2014-04-22",34.9767,35.4671,34.786,35.0925,117300.0],["2014-04-23",34.9563,35.6101,34.895,35.4126,163400.0],["2014-04-24",35.5283,35.5556,35.0176,35.5352,285000.0],["2014-04-25",35.3921,35.7803,34.8473,34.9291,261100.0],["2014-04-28",34.9495,35.4398,34.3025,34.5068,201800.0],["2014-04-29",34.7384,34.8405,34.071,34.2753,201800.0],["2014-04-30",34.1527,34.7929,33.9007,34.609,139000.0],["2014-05-01",34.6021,34.6982,33.9709,34.3002,211300.0],["2014-05-02",34.362,35.0275,34.1767,34.3757,133700.0],["2014-05-05",34.1012,34.362,33.8405,34.2865,196100.0],["2014-05-06",34.1355,34.4374,33.9297,34.2316,203400.0],["2014-05-07",34.3071,34.3825,33.7307,34.362,193000.0],["2014-05-08",34.2522,34.8972,34.2042,34.2385,110600.0],["2014-05-09",34.1012,34.5335,33.8611,34.5129,147400.0],["2014-05-12",34.6227,35.4461,34.4031,35.2883,112100.0],["2014-05-13",35.3157,35.5353,34.4237,34.458,180600.0],["2014-05-14",34.3345,34.6776,33.4837,33.6484,209600.0],["2014-05-15",33.5386,33.9297,32.8319,33.3122,179700.0],["2014-05-16",33.2436,33.4974,33.0377,33.47,165500.0],["2014-05-19",33.319,34.0189,33.319,33.8748,118000.0],["2014-05-20",33.7307,33.7307,33.2436,33.5523,165400.0],["2014-05-21",33.6209,33.9914,33.2504,33.5043,98600.0],["2014-05-22",33.4494,33.8405,33.4494,33.765,72700.0],["2014-05-23",33.8062,34.0532,33.6964,33.8336,75400.0],["2014-05-27",33.8199,34.3414,33.518,34.1012,165700.0],["2014-05-28",33.9709,33.9983,33.6004,33.8817,159500.0],["2014-05-29",34.0258,34.0258,33.6141,33.8131,68800.0],["2014-05-30",33.916,34.1699,33.518,33.6004,105900.0],["2014-06-02",33.6072,34.0189,33.2024,33.8268,127500.0],["2014-06-03",33.7719,34.3551,33.6209,33.7307,283300.0],["2014-06-04",33.6347,34.0601,33.6347,33.7582,89000.0],["2014-06-05",33.7993,35.2196,33.5866,34.8972,207800.0],["2014-06-06",35.1099,35.302,34.705,34.9658,124200.0],["2014-06-09",34.9726,35.6794,34.9726,35.6656,94400.0],["2014-06-10",35.5353,35.7274,35.3431,35.6039,82600.0],["2014-06-11",35.4323,35.5559,35.0961,35.2334,91100.0],["2014-06-12",35.103,35.4667,34.8834,35.2677,123100.0],["2014-06-13",35.3843,35.9401,35.0344,35.2951,117800.0],["2014-06-16",35.1647,35.4529,34.6844,34.8217,95700.0],["2014-06-17",34.8491,35.9744,34.8491,35.7068,156900.0],["2014-06-18",35.7068,36.1254,35.5284,35.9538,123400.0],["2014-06-19",35.9607,35.9813,35.3843,35.6176,92000.0],["2014-06-20",35.6794,35.8921,35.4598,35.8029,267000.0],["2014-06-23",35.8509,35.9538,35.3569,35.4323,154300.0],["2014-06-24",35.4392,35.9264,35.0961,35.1167,140800.0],["2014-06-25",35.0138,35.4667,34.4375,35.4392,135100.0],["2014-06-26",35.4186,35.6794,34.8148,35.597,122900.0],["2014-06-27",35.3157,35.9332,35.2814,35.7754,358000.0],["2014-06-30",35.8234,35.9538,35.2814,35.8715,134700.0],["2014-07-01",35.8715,37.0036,35.6519,36.3243,245800.0],["2014-07-02",36.2832,36.4822,35.6108,35.6588,133300.0],["2014-07-03",35.8234,36.4273,35.8234,36.3037,93000.0],["2014-07-07",36.1528,36.3312,35.9813,36.0087,110100.0],["2014-07-08",35.9744,35.9744,35.254,35.3363,182900.0],["2014-07-09",35.501,35.9126,35.2402,35.4461,101000.0],["2014-07-10",34.7805,35.2471,34.5747,34.9795,138700.0],["2014-07-11",34.8423,35.1853,34.5541,34.9177,128600.0],["2014-07-14",35.3294,35.4049,34.7737,35.1236,157100.0],["2014-07-15",35.2265,35.6039,34.8011,34.9315,115600.0],["2014-07-16",35.1236,35.2677,33.9915,34.1698,245700.0],["2014-07-17",33.964,34.2796,33.2504,33.3808,200800.0],["2014-07-18",33.3259,33.9228,33.2916,33.7513,181500.0],["2014-07-21",33.5455,33.717,33.1887,33.4974,145100.0],["2014-07-22",34.2865,34.2865,33.2298,33.3739,153700.0],["2014-07-23",33.4768,33.7376,33.1338,33.319,184800.0],["2014-07-24",33.4151,34.0052,33.3671,33.6278,184400.0],["2014-07-25",33.4837,34.0944,33.4288,33.7239,168600.0],["2014-07-28",33.7376,33.7376,32.9897,33.3396,148700.0],["2014-07-29",33.3396,33.6964,33.2092,33.319,129200.0],["2014-07-30",33.5523,33.9228,33.422,33.6621,117100.0],["2014-07-31",33.3993,33.7174,33.019,33.0674,199300.0],["2014-08-01",33.0951,33.268,32.369,32.5211,223600.0],["2014-08-04",32.7286,32.9844,32.1408,32.5557,151200.0],["2014-08-05",32.4312,32.7355,32.203,32.4381,151000.0],["2014-08-06",32.3206,32.8116,32.3206,32.7493,183700.0],["2014-08-07",32.777,32.9222,32.2445,32.6594,243300.0],["2014-08-08",32.694,33.0674,32.5695,33.0397,202200.0],["2014-08-11",33.0605,33.3094,32.8254,32.8876,129800.0],["2014-08-12",32.7217,33.0328,32.5903,32.8116,109900.0],["2014-08-13",32.8461,33.3094,32.8461,33.1227,117900.0],["2014-08-14",33.185,33.5238,33.0328,33.0812,134400.0],["2014-08-15",33.3786,33.4408,32.5419,32.8323,186800.0],["2014-08-18",33.1366,33.5169,32.9568,33.3509,104600.0],["2014-08-19",33.3302,33.5169,33.1642,33.2887,107500.0],["2014-08-20",33.1227,33.3094,32.936,33.1573,98900.0],["2014-08-21",33.0812,33.7243,32.6871,33.5584,108700.0],["2014-08-22",33.4616,33.8834,33.3302,33.5791,97400.0],["2014-08-25",33.7866,33.9594,33.4201,33.6206,65800.0],["2014-08-26",33.6068,33.9595,33.3164,33.8903,90700.0],["2014-08-27",33.9387,33.9802,33.5722,33.7105,95700.0],["2014-08-28",33.5445,33.6621,33.1919,33.3302,99700.0],["2014-08-29",33.3717,33.5307,33.185,33.4477,72100.0],["2014-09-02",33.6068,34.2568,33.51,33.8004,120000.0],["2014-09-03",33.9041,34.0424,33.5791,33.6898,115500.0],["2014-09-04",33.6967,33.9802,33.4063,33.5999,115500.0],["2014-09-05",33.4408,33.8281,33.2195,33.7451,80800.0],["2014-09-08",33.7658,33.9733,33.6344,33.7243,151900.0],["2014-09-09",33.7658,33.7727,33.3855,33.4823,175400.0],["2014-09-10",33.5653,34.1323,33.5653,34.1254,82400.0],["2014-09-11",34.001,34.5403,33.8281,34.4504,157500.0],["2014-09-12",34.4504,34.7547,34.2015,34.5127,131100.0],["2014-09-15",34.2568,34.5611,33.7727,33.9456,181700.0],["2014-09-16",33.9456,34.2914,33.6137,33.7036,210900.0],["2014-09-17",33.6898,34.0355,33.4339,33.8419,197200.0],["2014-09-18",33.8903,34.6855,33.8488,34.5334,224100.0],["2014-09-19",34.5334,35.1281,33.7243,33.7451,3917400.0],["2014-09-22",33.7243,33.8626,33.3578,33.3786,267300.0],["2014-09-23",33.3094,33.4201,32.7701,32.8254,329100.0],["2014-09-24",32.8392,33.0398,32.5695,32.8185,233400.0],["2014-09-25",32.7977,32.7977,32.0993,32.4243,212900.0],["2014-09-26",32.452,32.5211,32.0993,32.369,259200.0],["2014-09-29",32.0786,32.5834,31.8919,32.3759,202400.0],["2014-09-30",32.3759,32.535,32.1408,32.1685,266100.0],["2014-10-01",32.0509,32.4796,31.7674,31.8711,183100.0],["2014-10-02",32.4105,32.4105,31.7881,32.0578,148600.0],["2014-10-03",32.3621,32.8461,32.1754,32.369,158900.0],["2014-10-06",32.4312,32.4312,31.961,32.0509,98600.0],["2014-10-07",31.8227,31.9749,31.3594,31.3802,163100.0],["2014-10-08",31.311,32.2722,31.311,32.21,202100.0],["2014-10-09",32.127,32.2584,31.0552,31.0897,216100.0],["2014-10-10",31.2972,31.9472,31.145,31.477,254300.0],["2014-10-13",31.4147,32.0647,31.3318,31.4355,230000.0],["2014-10-14",31.6568,32.2169,31.4631,31.6084,201000.0],["2014-10-15",30.9791,31.3525,29.5339,31.1589,465800.0],["2014-10-16",30.5434,31.5669,29.8796,31.4493,276200.0],["2014-10-17",31.9126,31.9126,31.2972,31.4562,243000.0],["2014-10-20",31.2142,31.8227,31.2142,31.5599,180700.0],["2014-10-21",31.6913,32.2791,31.6913,32.1408,95800.0],["2014-10-22",32.21,32.5073,31.7951,31.8573,92800.0],["2014-10-23",32.2514,32.6318,31.9057,32.2791,132400.0],["2014-10-24",32.1823,32.3344,32.127,32.2653,92900.0],["2014-10-27",32.0924,32.618,31.8089,32.535,84800.0],["2014-10-28",32.7355,33.4547,32.6802,33.4132,178100.0],["2014-10-29",33.4063,34.0494,33.0951,33.8903,163400.0],["2014-10-30",33.7858,34.2248,33.5837,33.967,133400.0],["2014-10-31",34.5942,34.6987,34.0367,34.3851,221600.0],["2014-11-03",34.5105,34.6987,34.0645,34.2666,132100.0],["2014-11-04",34.0715,34.636,33.8973,34.2945,122800.0],["2014-11-05",34.4269,34.6429,34.1481,34.6081,117800.0],["2014-11-06",34.6848,34.9775,34.413,34.7614,144900.0],["2014-11-07",34.7684,35.082,34.3921,34.8172,73000.0],["2014-11-10",34.8451,35.1865,34.7405,34.9775,133500.0],["2014-11-11",34.9566,35.0541,34.6917,35.0332,87300.0],["2014-11-12",34.9426,35.5629,34.852,35.521,93900.0],["2014-11-13",35.521,35.7092,34.8102,34.8799,136700.0],["2014-11-14",34.9635,35.0193,34.6081,34.7963,113500.0],["2014-11-17",34.6708,34.8311,34.4687,34.5733,88600.0],["2014-11-18",34.6639,34.9984,34.4478,34.6639,118800.0],["2014-11-19",34.636,34.636,34.0088,34.183,125100.0],["2014-11-20",34.0715,34.4966,33.9112,34.4687,77200.0],["2014-11-21",34.845,34.845,33.9182,34.1621,142500.0],["2014-11-24",34.2178,34.6917,34.2178,34.6708,127000.0],["2014-11-25",34.7126,34.8381,34.3712,34.4199,109700.0],["2014-11-26",34.2109,34.5593,34.1969,34.5384,74600.0],["2014-11-28",34.4966,34.5733,33.7788,33.8694,75900.0],["2014-12-01",33.7161,34.1203,32.9913,33.0331,148500.0],["2014-12-02",33.0819,33.8973,33.0819,33.5349,118800.0],["2014-12-03",33.4931,34.0645,33.4025,33.9251,124000.0],["2014-12-04",34.399,34.399,33.6603,33.7997,86300.0],["2014-12-05",33.8206,34.7893,33.7509,34.4757,106000.0],["2014-12-08",34.3224,34.8451,34.0227,34.1969,99200.0],["2014-12-09",33.7439,34.7544,33.6185,34.6708,139200.0],["2014-12-10",34.5105,34.6708,33.2631,33.284,145700.0],["2014-12-11",33.4164,33.8206,33.1028,33.1586,141000.0],["2014-12-12",32.7683,33.2073,32.5871,32.7195,132500.0],["2014-12-15",33.1167,33.1167,32.0574,32.148,143800.0],["2014-12-16",32.0923,32.8101,32.0365,32.2456,174000.0],["2014-12-17",32.2456,33.1934,31.8832,33.1864,159400.0],["2014-12-18",33.5419,33.8764,33.3885,33.8067,158700.0],["2014-12-19",33.737,33.8485,33.2491,33.3467,469100.0],["2014-12-22",33.2979,33.7579,33.2352,33.737,90700.0],["2014-12-23",33.9321,34.406,33.8485,34.19,74600.0],["2014-12-24",34.1203,34.2666,33.737,33.9809,44300.0],["2014-12-26",34.1063,34.3712,33.7439,34.19,67000.0],["2014-12-29",34.2179,34.7963,34.2179,34.5454,95700.0],["2014-12-30",34.2666,34.7754,34.2666,34.622,56600.0],["2014-12-31",34.5802,34.845,34.1203,34.1621,93300.0],["2015-01-02",34.413,34.4618,33.2143,33.7579,94600.0],["2015-01-05",33.4443,33.4443,32.8937,33.0122,140900.0],["2015-01-06",33.0261,33.0749,32.1341,32.2108,127500.0],["2015-01-07",32.4129,32.7056,32.0993,32.4268,110200.0],["2015-01-08",32.6428,33.061,32.4686,32.8589,103300.0],["2015-01-09",32.824,32.824,31.6881,31.7229,100200.0],["2015-01-12",31.6254,31.9669,31.4163,31.5139,201200.0],["2015-01-13",31.8553,32.2735,30.9145,31.2839,178500.0],["2015-01-14",30.8239,31.1445,30.2176,30.8936,146300.0],["2015-01-15",31.0888,31.0888,30.2246,30.364,162200.0],["2015-01-16",29.7228,30.4964,29.1235,30.4197,250300.0],["2015-01-20",30.4824,30.7194,29.8065,29.897,228300.0],["2015-01-21",29.8761,30.3013,29.2071,29.3604,145200.0],["2015-01-22",29.6322,30.6497,29.4232,30.4685,208000.0],["2015-01-23",30.4406,30.7682,29.7228,30.0922,150200.0],["2015-01-26",30.0155,30.3849,29.5834,30.3431,144100.0],["2015-01-27",30.0852,30.3361,29.8692,30.0364,141800.0],["2015-01-28",30.2455,31.1515,29.1862,29.2977,150700.0],["2015-01-29",29.3751,30.0502,28.918,29.354,184700.0],["2015-01-30",29.0938,29.3399,28.5312,28.6085,186600.0],["2015-02-02",28.6648,29.6845,28.6648,29.6845,180200.0],["2015-02-03",29.9447,30.6058,29.8111,30.219,161200.0],["2015-02-04",30.1627,30.3878,29.7267,29.7408,95500.0],["2015-02-05",29.8814,30.5565,29.8814,30.4721,106400.0],["2015-02-06",30.5636,31.2528,30.5355,30.7183,170500.0],["2015-02-09",30.5776,30.7183,29.9939,30.0924,124000.0],["2015-02-10",30.1276,30.2471,29.7478,30.1276,101800.0],["2015-02-11",30.0361,30.1135,29.6212,29.8041,60100.0],["2015-02-12",30.0221,30.3596,30.0221,30.3245,145100.0],["2015-02-13",30.4229,31.0629,30.3878,30.655,176600.0],["2015-02-17",30.7605,30.9433,30.4581,30.8871,143800.0],["2015-02-18",30.662,30.8238,30.1698,30.3174,82800.0],["2015-02-19",30.1909,30.3385,29.8463,30.1065,124900.0],["2015-02-20",30.1487,30.4581,29.4595,30.4159,127000.0],["2015-02-23",30.2049,30.4229,29.8885,30.3948,91400.0],["2015-02-24",30.3807,30.8519,30.3174,30.4721,91900.0],["2015-02-25",30.4159,30.6128,30.2331,30.4651,102700.0],["2015-02-26",30.4018,30.7113,30.2893,30.6831,88000.0],["2015-02-27",30.5987,30.6831,30.2893,30.2893,73200.0],["2015-03-02",30.3245,30.7253,30.2471,30.5987,131600.0],["2015-03-03",30.4722,30.6128,30.2049,30.3385,100300.0],["2015-03-04",30.2682,30.2963,29.9236,30.0994,81100.0],["2015-03-05",30.1135,30.3596,29.7197,30.2963,84200.0],["2015-03-06",30.2471,31.0488,30.1557,30.6198,159200.0],["2015-03-09",30.6972,31.1895,30.6128,30.9082,139600.0],["2015-03-10",30.5214,30.6691,29.8885,29.8955,134400.0],["2015-03-11",30.001,30.1276,29.5931,29.9728,113800.0],["2015-03-12",30.2823,31.1332,29.8181,30.9926,157800.0],["2015-03-13",31.0277,31.0277,30.1768,30.5706,112500.0],["2015-03-16",30.6972,30.8379,30.5495,30.6269,106500.0],["2015-03-17",30.4862,30.9011,30.2893,30.8519,100400.0],["2015-03-18",30.7183,31.3864,30.3104,30.655,169600.0],["2015-03-19",30.4792,30.9926,30.4018,30.866,221600.0],["2015-03-20",30.9293,31.4356,30.5214,31.3512,516100.0],["2015-03-23",31.3512,31.8365,30.873,31.0629,99100.0],["2015-03-24",30.9926,31.2176,30.7113,30.8027,215600.0],["2015-03-25",30.8027,30.8238,30.2682,30.3034,146100.0],["2015-03-26",30.233,30.5354,29.8603,30.4792,94200.0],["2015-03-27",30.5214,30.5214,30.1487,30.1979,179300.0],["2015-03-30",30.3174,30.9433,30.1909,30.6198,169000.0],["2015-03-31",30.5214,30.6198,30.2049,30.3878,143600.0],["2015-04-01",30.2401,30.4229,29.8041,30.0291,241800.0],["2015-04-02",29.9166,30.5073,29.9096,30.3034,118900.0],["2015-04-06",30.0643,30.2963,29.6704,30.1909,106600.0],["2015-04-07",30.2682,30.4651,30.0994,30.1698,111100.0],["2015-04-08",30.2893,30.6339,30.0361,30.2049,74700.0],["2015-04-09",30.2612,30.3596,29.6001,30.1979,86600.0],["2015-04-10",30.3174,30.43,29.9939,30.3667,136000.0],["2015-04-13",30.2823,30.866,30.1557,30.8308,94200.0],["2015-04-14",30.7886,30.7886,30.0994,30.6902,98500.0],["2015-04-15",30.8238,31.302,30.5073,31.0488,280700.0],["2015-04-16",31.2528,31.7169,30.5425,31.3864,282400.0],["2015-04-17",31.1895,31.3231,30.7253,31.1402,261700.0],["2015-04-20",31.2598,31.5833,31.0348,31.309,130600.0],["2015-04-21",31.4849,31.513,30.7957,30.9574,146700.0],["2015-04-22",30.9293,31.2317,30.5776,31.2176,78900.0],["2015-04-23",31.084,31.2668,30.7957,31.1051,103600.0],["2015-04-24",31.1121,31.1121,30.5706,30.7394,114500.0],["2015-04-27",30.7956,31.2668,30.219,30.5284,142700.0],["2015-04-28",30.6972,31.1121,30.5917,31.0699,204000.0],["2015-04-29",30.9644,31.52,30.8801,31.2457,180300.0],["2015-04-30",31.2174,31.2741,30.7279,30.8911,213100.0],["2015-05-01",30.9762,31.1039,30.4797,30.6357,212300.0],["2015-05-04",30.6641,31.1606,30.6357,31.04,114600.0],["2015-05-05",30.9265,31.1535,30.6286,30.9124,135500.0],["2015-05-06",31.0046,31.1677,30.6428,31.1464,100700.0],["2015-05-07",31.0755,31.4018,30.8627,31.1819,150900.0],["2015-05-08",31.4302,31.4585,30.9407,31.2528,135000.0],["2015-05-11",31.3025,31.5153,31.0329,31.4231,151400.0],["2015-05-12",31.3592,31.6359,30.8202,31.5224,97000.0],["2015-05-13",31.5508,31.6501,31.2103,31.5508,99800.0],["2015-05-14",31.5791,32.1679,31.416,31.8629,241200.0],["2015-05-15",31.8203,31.8203,30.9904,31.3025,173700.0],["2015-05-18",31.3592,31.9125,31.2883,31.8487,196300.0],["2015-05-19",31.9338,32.4516,31.8274,32.3878,188900.0],["2015-05-20",32.4587,32.5154,32.0473,32.4587,138400.0],["2015-05-21",32.48,32.5154,32.1253,32.2955,184600.0],["2015-05-22",32.2885,32.5509,32.1253,32.1821,133200.0],["2015-05-26",32.1253,32.1608,31.8416,32.0189,149100.0],["2015-05-27",32.1111,32.3807,31.8629,32.3381,90300.0],["2015-05-28",32.2175,32.5509,32.104,32.5438,118200.0],["2015-05-29",32.48,32.5935,31.9409,32.4587,217900.0],["2015-06-01",32.3878,32.6006,31.9196,32.3452,206000.0],["2015-06-02",32.2884,32.8772,32.0898,32.8063,158200.0],["2015-06-03",32.9978,33.5865,32.9056,33.544,218700.0],["2015-06-04",33.3241,33.622,33.2602,33.4376,170400.0],["2015-06-05",33.6291,34.3313,33.5723,34.0334,243300.0],["2015-06-08",33.9341,34.4661,33.8064,34.2391,160500.0],["2015-06-09",34.1398,34.92,34.1398,34.6576,129000.0],["2015-06-10",34.9129,35.5442,34.8278,35.1116,179500.0],["2015-06-11",35.0052,35.1825,34.615,34.9697,108100.0],["2015-06-12",34.9697,35.5939,34.7853,35.5372,242300.0],["2015-06-15",35.147,35.75,35.147,35.2463,206200.0],["2015-06-16",35.1825,35.6223,35.1825,35.523,118000.0],["2015-06-17",35.6577,35.75,34.6931,34.8917,206300.0],["2015-06-18",34.9768,35.2109,34.5938,35.0123,155100.0],["2015-06-19",35.1187,35.4166,34.7782,35.2747,510300.0],["2015-06-22",35.7712,35.9415,35.2534,35.9131,166800.0],["2015-06-23",35.8776,36.665,35.8776,36.5018,176800.0],["2015-06-24",36.3387,36.6366,36.2039,36.2748,362400.0],["2015-06-25",36.5515,36.743,36.0975,36.665,168500.0],["2015-06-26",36.7217,36.9984,36.4522,36.5302,698300.0],["2015-06-29",36.3387,36.6508,35.7712,35.8493,191800.0],["2015-06-30",36.2465,36.5515,35.7996,35.9273,94000.0],["2015-07-01",36.4451,36.6437,36.0408,36.3742,137300.0],["2015-07-02",36.36,36.36,35.452,35.7429,158000.0],["2015-07-06",35.4237,36.3032,35.1541,36.2465,142600.0],["2015-07-07",36.1472,36.2039,35.3244,35.8493,282600.0],["2015-07-08",35.601,35.9628,35.3456,35.8847,218100.0],["2015-07-09",36.2181,36.3316,35.757,36.1968,172400.0],["2015-07-10",36.6011,36.7359,36.2252,36.7359,206200.0],["2015-07-13",36.8849,37.1686,36.4947,36.7359,244900.0],["2015-07-14",36.6579,36.9345,36.4309,36.8139,135400.0],["2015-07-15",36.8849,37.0977,36.2607,36.438,221300.0],["2015-07-16",36.6011,37.0196,36.3812,36.5018,192100.0],["2015-07-17",36.4735,36.4735,35.8705,36.1472,133700.0],["2015-07-20",36.2181,36.5657,35.8422,36.5444,142400.0],["2015-07-21",36.4947,36.9345,35.9557,36.0479,129000.0],["2015-07-22",35.8564,36.5799,35.8564,36.3387,112900.0],["2015-07-23",36.5018,36.7217,35.5797,35.757,241000.0],["2015-07-24",35.6294,35.8209,35.1967,35.2676,150300.0],["2015-07-27",34.9059,35.2463,34.5512,35.0123,102500.0],["2015-07-28",35.1967,35.1967,34.459,34.7711,204300.0],["2015-07-29",34.8207,34.9768,34.3951,34.6221,176200.0],["2015-07-30",34.5578,34.9796,33.4354,34.9653,92600.0],["2015-07-31",34.858,35.2012,34.4863,35.0153,122200.0],["2015-08-03",34.9939,35.1082,34.6364,34.9653,90600.0],["2015-08-04",35.0511,35.3585,34.9081,35.0439,133100.0],["2015-08-05",35.1726,35.7016,34.9867,35.2798,85700.0],["2015-08-06",35.2655,35.5014,34.8152,34.8366,147400.0],["2015-08-07",34.758,35.0725,33.9287,34.6865,295600.0],["2015-08-10",34.8938,35.6301,34.8938,35.6158,175100.0],["2015-08-11",35.0725,35.6945,34.808,35.0368,79700.0],["2015-08-12",34.8723,34.8723,34.0788,34.3719,107900.0],["2015-08-13",34.472,34.808,34.136,34.3934,112600.0],["2015-08-14",34.3362,34.9939,34.3362,34.8723,93500.0],["2015-08-17",34.7365,35.0582,34.2718,34.8938,163800.0],["2015-08-18",34.8866,35.1726,34.3576,34.7794,92200.0],["2015-08-19",34.6293,34.8223,34.3076,34.3576,143100.0],["2015-08-20",34.0359,34.1289,33.4068,33.4426,138400.0],["2015-08-21",32.8992,33.7857,32.8778,33.1066,220700.0],["2015-08-24",31.7483,31.784,31.1263,31.3694,226800.0],["2015-08-25",32.263,32.5704,30.7832,30.8475,164600.0],["2015-08-26",31.5338,31.6768,30.8618,31.5767,201700.0],["2015-08-27",31.8984,32.2487,31.5195,31.8698,147800.0],["2015-08-28",31.6911,32.1701,31.6124,31.9198,141000.0],["2015-08-31",31.6553,32.4203,31.5267,32.2701,165500.0],["2015-09-01",31.734,31.927,30.9905,31.1621,171500.0],["2015-09-02",31.5052,31.5052,30.8832,31.2192,190400.0],["2015-09-03",31.1763,31.8984,31.0977,31.5409,207200.0],["2015-09-04",31.1692,31.5767,30.9333,31.5695,135700.0],["2015-09-08",31.9556,32.4632,31.6625,32.1843,181700.0],["2015-09-09",32.2916,32.5775,32.0414,32.1129,236900.0],["2015-09-10",32.0914,32.3559,31.9484,32.07,86700.0],["2015-09-11",31.8269,31.8484,31.5124,31.7697,91800.0],["2015-09-14",31.7983,31.9055,31.5481,31.6625,117700.0],["2015-09-15",31.7912,32.2558,31.6625,32.12,97200.0],["2015-09-16",32.1986,32.2844,31.7983,32.0986,73000.0],["2015-09-17",32.0557,32.4703,31.0048,31.5552,192900.0],["2015-09-18",30.9976,32.2272,30.7188,30.7403,295000.0],["2015-09-21",30.9762,31.541,30.9762,31.4123,77100.0],["2015-09-22",31.1049,31.3408,30.9905,31.1478,98100.0],["2015-09-23",31.2193,31.6553,31.0048,31.4838,240400.0],["2015-09-24",31.1478,31.8913,31.1406,31.8555,83400.0],["2015-09-25",32.17,32.4846,31.9413,32.0342,94300.0],["2015-09-28",31.8412,32.1772,31.5123,31.591,141400.0],["2015-09-29",31.6982,31.7626,31.2478,31.3622,137800.0],["2015-09-30",31.6768,32.0128,31.3694,31.7697,158800.0],["2015-10-01",31.7483,32.1057,31.1192,31.6339,204000.0],["2015-10-02",31.1335,31.3193,30.1326,31.2907,191800.0],["2015-10-05",31.5624,32.0485,31.3122,31.8912,91000.0],["2015-10-06",31.8984,31.9198,31.5481,31.7769,93000.0],["2015-10-07",31.9699,32.5061,31.9198,32.5061,126200.0],["2015-10-08",32.3988,32.8635,32.1843,32.8135,125200.0],["2015-10-09",32.7706,32.8206,30.0182,32.2558,178100.0],["2015-10-12",32.2844,32.5704,31.9699,32.3202,94900.0],["2015-10-13",32.2058,32.3345,31.3908,31.6196,151900.0],["2015-10-14",31.398,31.448,30.1969,30.7117,302300.0],["2015-10-15",30.9547,31.2979,30.6402,30.8904,170300.0],["2015-10-16",31.0405,31.305,30.6974,31.0405,100200.0],["2015-10-19",30.919,31.2979,30.919,31.0763,126700.0],["2015-10-20",31.0334,31.4695,30.8761,31.2764,140900.0],["2015-10-21",31.3265,31.7197,30.7403,30.7832,165800.0],["2015-10-22",30.9047,31.7697,30.7403,31.591,209500.0],["2015-10-23",31.9055,32.3059,31.2335,32.1843,170500.0],["2015-10-26",32.12,32.8635,31.7554,32.07,101800.0],["2015-10-27",31.8555,32.0986,31.5481,31.7626,92300.0],["2015-10-28",31.7626,33.0708,31.7626,33.0637,120300.0],["2015-10-29",33.0204,33.6549,32.8474,32.9267,96100.0],["2015-10-30",32.8546,32.9483,31.6866,31.8741,116000.0],["2015-11-02",31.8669,32.8402,31.8308,32.8257,129600.0],["2015-11-03",32.7176,33.5323,32.5229,33.3953,146000.0],["2015-11-04",33.1934,33.6621,33.1141,33.4602,108500.0],["2015-11-05",33.489,34.3975,33.3953,34.0514,96100.0],["2015-11-06",34.4047,35.9692,34.4047,35.7889,255100.0],["2015-11-09",35.9115,35.9115,35.0608,35.1761,164900.0],["2015-11-10",35.0896,35.5294,34.83,35.1905,116600.0],["2015-11-11",35.3636,35.4933,34.8517,34.8805,102300.0],["2015-11-12",34.621,34.621,33.9216,34.0225,95700.0],["2015-11-13",33.6837,34.5128,33.3232,33.5611,137700.0],["2015-11-16",33.5828,34.3398,33.2295,34.2244,125200.0],["2015-11-17",34.3686,34.9526,34.0225,34.2749,142900.0],["2015-11-18",34.3181,34.7796,34.1812,34.7003,156200.0],["2015-11-19",34.621,34.9887,34.3326,34.6426,124200.0],["2015-11-20",34.7579,35.0031,34.4479,34.9959,166300.0],["2015-11-23",34.9742,35.414,34.7435,35.0175,104200.0],["2015-11-24",34.7579,35.0247,34.5633,34.9887,111300.0],["2015-11-25",35.0463,35.2049,34.6498,35.0608,67200.0],["2015-11-27",35.0752,35.2482,34.8228,35.1977,33500.0],["2015-11-30",35.2915,35.5005,35.1184,35.3275,115300.0],["2015-12-01",35.5294,35.688,35.2554,35.3996,149500.0],["2015-12-02",35.4068,35.7024,34.3254,34.3975,180600.0],["2015-12-03",34.6282,34.9382,34.3254,34.5417,296000.0],["2015-12-04",34.6065,35.2554,34.4623,34.9598,158000.0],["2015-12-07",34.9382,35.0968,34.2821,34.4912,222100.0],["2015-12-08",34.1523,34.5056,33.6404,33.8856,144600.0],["2015-12-09",33.7846,34.0009,33.2439,33.5395,228800.0],["2015-12-10",33.489,33.8423,33.2655,33.5107,192700.0],["2015-12-11",32.8762,32.9772,31.939,32.1048,259100.0],["2015-12-14",32.0759,32.7104,31.6289,32.3787,238000.0],["2015-12-15",32.7609,33.6044,32.0759,33.4962,261500.0],["2015-12-16",33.6477,33.9144,32.6167,33.7198,382800.0],["2015-12-17",33.7342,33.936,33.4025,33.6404,246200.0],["2015-12-18",33.3881,33.4962,32.5157,33.0348,1425700.0],["2015-12-21",33.1574,33.5395,32.9051,33.5107,157500.0],["2015-12-22",33.6404,33.6404,32.869,33.4818,146300.0],["2015-12-23",33.7053,33.9072,33.5035,33.8135,100700.0],["2015-12-24",33.8279,34.4912,33.8279,34.2316,71900.0],["2015-12-28",34.0298,34.3182,33.6116,34.2316,132400.0],["2015-12-29",34.4335,34.9526,34.4335,34.8949,148500.0],["2015-12-30",34.83,34.9886,34.5272,34.5561,186300.0],["2015-12-31",34.4263,34.4623,33.6693,33.7053,173800.0],["2016-01-04",33.0997,33.1286,32.5229,32.6239,277100.0],["2016-01-05",32.7176,32.8906,32.3211,32.6455,178300.0],["2016-01-06",32.0831,32.7032,32.0831,32.3355,172600.0],["2016-01-07",31.7443,32.3643,31.6361,32.0183,417600.0],["2016-01-08",32.285,32.5662,31.3117,31.3333,242700.0],["2016-01-11",31.3982,31.665,31.1098,31.3838,142200.0],["2016-01-12",31.7515,31.7515,30.9801,31.4559,194800.0],["2016-01-13",31.5064,31.5064,30.2375,30.36,211300.0],["2016-01-14",30.634,30.8503,30.0428,30.5259,182900.0],["2016-01-15",29.5742,30.1293,29.2353,29.9851,265700.0],["2016-01-19",30.3889,30.4754,29.8698,30.3168,314200.0],["2016-01-20",29.7832,30.1942,29.2137,30.0067,215700.0],["2016-01-21",29.9274,30.2879,29.2353,29.7256,295300.0],["2016-01-22",29.7833,30.2519,29.2353,30.0212,264800.0],["2016-01-25",29.6391,30.2302,29.2353,29.3579,347500.0],["2016-01-26",29.5309,30.3456,29.3218,30.2663,530000.0],["2016-01-27",30.2591,30.9512,30.1077,30.2375,268400.0],["2016-01-28",30.5475,31.3333,30.5475,30.8719,142500.0],["2016-01-29",30.9801,31.5208,30.4754,31.4847,395000.0],["2016-02-01",31.1675,31.7371,30.8215,31.391,147700.0],["2016-02-02",31.0089,31.2901,30.324,30.4826,176000.0],["2016-02-03",30.807,30.908,30.0644,30.6052,223800.0],["2016-02-04",30.8235,31.7039,30.6124,31.3692,319400.0],["2016-02-05",31.3255,33.8723,30.7434,31.7476,417200.0],["2016-02-08",31.2091,32.4461,31.1072,32.1405,385600.0],["2016-02-09",31.7403,32.548,31.18,32.4025,274400.0],["2016-02-10",32.5771,32.8827,32.3152,32.4752,266700.0],["2016-02-11",31.8058,32.679,31.2746,32.548,278200.0],["2016-02-12",32.8682,34.1488,31.8858,33.4867,331800.0],["2016-02-16",33.9742,34.9202,33.021,34.4326,459100.0],["2016-02-17",34.0106,34.0106,33.1592,33.3775,413900.0],["2016-02-18",33.3921,33.3921,32.0241,32.7881,353800.0],["2016-02-19",32.7008,33.4139,32.3006,32.9191,328000.0],["2016-02-22",33.2902,33.2902,32.6062,33.152,175300.0],["2016-02-23",33.0792,33.5158,31.6239,32.3224,165400.0],["2016-02-24",31.9222,32.5262,31.3328,32.4898,107000.0],["2016-02-25",32.5262,33.0792,32.337,32.9264,123800.0],["2016-02-26",32.9337,33.6759,32.7008,33.6031,176300.0],["2016-02-29",33.6176,33.6176,32.7081,32.7372,133000.0],["2016-03-01",32.9046,33.785,32.6135,33.7632,239400.0],["2016-03-02",33.8068,34.1998,33.1301,34.1779,151600.0],["2016-03-03",34.1998,34.7819,33.8578,34.7382,222500.0],["2016-03-04",34.9274,35.495,34.5272,35.4659,226700.0],["2016-03-07",35.1894,36.048,35.1166,35.8515,251100.0],["2016-03-08",35.5678,36.099,35.1239,35.5823,156700.0],["2016-03-09",35.6187,35.9243,35.3131,35.5241,159100.0],["2016-03-10",35.5896,35.8734,34.8911,35.5532,193200.0],["2016-03-11",35.8297,35.837,35.3786,35.6187,245900.0],["2016-03-14",35.5605,35.9389,35.0875,35.3058,146500.0],["2016-03-15",35.0366,35.3276,34.8183,35.0657,121500.0],["2016-03-16",34.8547,35.5023,34.3017,34.8256,174200.0],["2016-03-17",34.7892,36.1281,34.469,35.9025,350500.0],["2016-03-18",36.0844,36.6956,35.4295,35.6478,586500.0],["2016-03-21",35.6624,35.8879,35.1676,35.8152,126600.0],["2016-03-22",35.6842,36.1717,35.2985,36.0626,141200.0],["2016-03-23",35.9898,36.3391,35.6187,35.6551,121600.0],["2016-03-24",35.4659,35.6114,34.8983,35.5896,98600.0],["2016-03-28",35.5678,35.6915,35.1821,35.3058,107900.0],["2016-03-29",35.1166,35.9025,34.8619,35.8152,144500.0],["2016-03-30",35.9825,36.2299,35.8079,36.1135,77100.0],["2016-03-31",36.0189,36.3755,35.4441,35.4441,132700.0],["2016-04-01",35.3203,35.8588,35.0002,35.6915,107300.0],["2016-04-04",35.6041,35.7497,35.0875,35.6187,96500.0],["2016-04-05",35.2694,35.8079,34.5854,34.6728,140200.0],["2016-04-06",34.6291,35.1967,34.3307,34.8547,95000.0],["2016-04-07",34.6073,34.6073,33.6831,33.8578,113000.0],["2016-04-08",34.127,34.731,34.0397,34.3162,128700.0],["2016-04-11",34.5345,34.9929,34.389,34.7164,123400.0],["2016-04-12",34.6655,35.4441,34.3671,35.3568,95300.0],["2016-04-13",35.5532,36.5719,35.5532,36.441,210300.0],["2016-04-14",36.3173,37.0958,36.3173,36.7902,127800.0],["2016-04-15",36.7902,36.9503,36.4773,36.732,111400.0],["2016-04-18",36.4992,37.2268,36.4992,37.0813,69700.0],["2016-04-19",37.2486,37.4233,36.6229,37.1832,110500.0],["2016-04-20",37.3069,37.8235,37.0376,37.496,131700.0],["2016-04-21",37.627,37.969,36.812,37.1104,205600.0],["2016-04-22",36.9794,37.7653,36.9794,37.2778,220800.0],["2016-04-25",37.1468,37.1468,36.1062,36.5646,239800.0],["2016-04-26",36.4337,36.8193,36.3391,36.7684,345400.0],["2016-04-27",36.6301,37.0449,36.2299,36.5283,176500.0],["2016-04-28",36.3827,36.521,35.6551,35.7715,183800.0],["2016-04-29",35.7206,36.3318,35.2767,35.4513,189400.0],["2016-05-02",35.4368,35.5459,35.1239,35.3786,190900.0],["2016-05-03",34.8328,35.0002,33.9815,34.1416,189100.0],["2016-05-04",33.8432,34.4763,33.4794,33.8723,184700.0],["2016-05-05",34.0338,34.2686,33.5128,33.9384,158800.0],["2016-05-06",33.7696,34.2392,33.5348,34.2099,136800.0],["2016-05-09",34.0778,34.3787,33.5201,33.9604,141600.0],["2016-05-10",34.2099,34.7235,33.9677,34.5694,89100.0],["2016-05-11",34.3199,34.8189,34.1732,34.2979,105500.0],["2016-05-12",34.2759,34.929,34.0117,34.4227,169900.0],["2016-05-13",34.4007,34.7089,33.4981,33.6522,172100.0],["2016-05-16",33.6962,34.4153,33.4761,34.2099,153300.0],["2016-05-17",34.1952,34.3273,33.5274,33.6669,195300.0],["2016-05-18",33.5054,34.9437,33.5054,34.9143,115400.0],["2016-05-19",34.7309,35.1785,33.843,34.2025,191900.0],["2016-05-20",34.452,34.8703,34.0484,34.43,134400.0],["2016-05-23",34.408,34.8336,33.909,34.5107,90900.0],["2016-05-24",34.7382,35.3986,34.7382,35.2959,109000.0],["2016-05-25",35.4207,35.7802,34.9437,35.5087,97700.0],["2016-05-26",35.6041,35.6041,35.0097,35.1565,71200.0],["2016-05-27",35.1491,35.6481,34.9584,35.6188,85500.0],["2016-05-31",35.8169,35.8169,35.4353,35.6995,104200.0],["2016-06-01",35.5674,36.0224,35.2299,35.9857,134100.0],["2016-06-02",35.8389,36.1104,35.5087,36.0884,97600.0],["2016-06-03",35.6848,35.8683,35.1565,35.7802,141300.0],["2016-06-06",35.8022,36.6828,35.8022,36.47,172300.0],["2016-06-07",36.4847,36.5434,36.2058,36.3599,93900.0],["2016-06-08",36.3159,36.7635,36.3159,36.6755,101900.0],["2016-06-09",36.4993,36.4993,35.883,36.3306,77700.0],["2016-06-10",35.927,36.0297,35.6114,35.6775,146000.0],["2016-06-13",35.5234,35.8242,35.0537,35.2445,93600.0],["2016-06-14",35.1271,35.5014,34.6868,34.7896,112500.0],["2016-06-15",34.9877,35.406,34.6355,34.8336,85400.0],["2016-06-16",34.6502,34.863,34.3126,34.6575,84000.0],["2016-06-17",34.7382,35.2152,34.6355,34.885,279400.0],["2016-06-20",35.3032,36.0004,35.2959,35.3106,77600.0],["2016-06-21",35.406,35.8536,35.2005,35.8096,88000.0],["2016-06-22",35.7582,36.2132,35.7582,35.7729,76500.0],["2016-06-23",36.2865,37.2405,36.0884,37.2258,124200.0],["2016-06-24",35.1271,36.1324,35.1271,35.7435,353500.0],["2016-06-27",35.2666,35.494,34.0998,34.2979,311400.0],["2016-06-28",34.8703,35.1125,34.2246,34.8189,176700.0],["2016-06-29",35.2225,35.3986,34.5254,35.3399,156400.0],["2016-06-30",35.406,36.1838,34.7969,36.1471,156200.0],["2016-07-01",35.7582,35.9123,35.1638,35.2372,145000.0],["2016-07-05",34.8189,34.9143,34.4007,34.43,114500.0],["2016-07-06",34.3053,34.5768,34.0118,34.4154,193500.0],["2016-07-07",34.4227,34.6355,33.9971,34.2025,187500.0],["2016-07-08",34.5988,35.0538,34.4153,34.9584,162000.0],["2016-07-11",35.2225,35.7435,35.0611,35.7362,72900.0],["2016-07-12",36.0811,36.6534,35.7655,36.6168,146800.0],["2016-07-13",36.6314,36.7635,36.1838,36.6168,102300.0],["2016-07-14",36.5874,37.1451,36.4847,36.6828,129800.0],["2016-07-15",36.9323,36.9616,36.1471,36.5947,181100.0],["2016-07-18",36.6534,36.7488,36.2352,36.3746,75700.0],["2016-07-19",36.1765,36.448,35.9417,36.2132,111100.0],["2016-07-20",36.3159,36.4773,36.1031,36.2425,67800.0],["2016-07-21",36.2865,36.2865,35.6188,35.6628,82100.0],["2016-07-22",35.6922,35.7215,34.6869,35.2079,177400.0],["2016-07-25",34.9217,34.9657,34.2392,34.2906,125200.0],["2016-07-26",34.2686,34.7015,34.1438,34.4007,115300.0],["2016-07-27",34.3786,35.494,34.3053,34.5034,114100.0],["2016-07-28",34.4153,35.1198,34.2466,34.9363,120600.0],["2016-07-29",34.7676,35.5674,34.2539,34.5181,175700.0],["2016-08-01",34.5328,34.907,34.3053,34.364,146300.0],["2016-08-02",34.1585,34.5107,34.1292,34.2246,86300.0],["2016-08-03",34.1292,34.6428,34.1292,34.5768,75100.0],["2016-08-04",34.5694,34.7914,34.4658,34.6804,151900.0],["2016-08-05",35.0207,36.1898,34.895,36.1528,170200.0],["2016-08-08",36.175,36.3452,35.7163,36.0862,119300.0],["2016-08-09",36.0862,36.2786,35.879,35.99,49000.0],["2016-08-10",35.9974,35.9974,35.0725,35.1687,136700.0],["2016-08-11",35.1909,35.7163,34.8801,35.3981,150900.0],["2016-08-12",35.1465,35.2279,34.7914,34.9689,96300.0],["2016-08-15",35.1021,35.4795,34.7174,35.4129,57000.0],["2016-08-16",35.3389,35.5683,35.0651,35.3389,61700.0],["2016-08-17",35.2131,35.6719,35.0947,35.3759,73900.0],["2016-08-18",35.4055,35.8051,35.2945,35.6201,50700.0],["2016-08-19",35.6127,35.7533,35.3833,35.6275,72300.0],["2016-08-22",35.4795,36.0492,35.2723,35.8125,46400.0],["2016-08-23",36.0122,36.1898,35.8716,36.0344,46100.0],["2016-08-24",36.0714,36.3304,35.9752,36.3156,80600.0],["2016-08-25",36.2194,36.73,36.1232,36.6486,76200.0],["2016-08-26",36.6856,37.0111,36.5524,36.9002,73000.0],["2016-08-29",36.9815,37.3589,36.9815,37.0703,86700.0],["2016-08-30",37.2331,37.5883,37.2331,37.5661,101200.0],["2016-08-31",37.6253,37.8769,37.0555,37.6179,123100.0],["2016-09-01",37.5661,37.8102,36.9519,37.3071,101100.0],["2016-09-02",37.3959,37.7141,37.2997,37.7067,77800.0],["2016-09-06",37.6327,37.6475,36.767,36.9741,105600.0],["2016-09-07",36.8632,37.1443,36.73,37.1295,97600.0],["2016-09-08",37.2109,37.2109,36.7892,36.804,116600.0],["2016-09-09",36.804,37.0111,36.3822,36.3822,142000.0],["2016-09-12",36.2342,36.7892,35.8569,36.7744,105100.0],["2016-09-13",36.4562,36.4784,35.6719,36.064,73400.0],["2016-09-14",36.2046,36.471,35.6719,35.7089,64300.0],["2016-09-15",35.7755,36.0492,35.6201,35.9012,55000.0],["2016-09-16",35.9752,35.9826,35.3093,35.6793,226100.0],["2016-09-19",35.8125,36.2046,35.7977,36.064,64300.0],["2016-09-20",36.1306,36.4488,36.027,36.0936,59200.0],["2016-09-21",36.2786,36.5746,36.2416,36.471,73200.0],["2016-09-22",36.5968,37.1739,36.5524,37.1591,103800.0],["2016-09-23",36.9889,37.3367,36.8854,36.9445,130300.0],["2016-09-26",36.6708,37.0629,36.0492,36.138,91700.0],["2016-09-27",35.9827,36.5672,35.7385,36.545,98300.0],["2016-09-28",36.7226,37.2035,36.434,37.1739,91300.0],["2016-09-29",37.2405,37.4773,36.804,36.8632,92100.0],["2016-09-30",37.0111,37.8251,36.9519,37.6475,133200.0],["2016-10-03",37.3515,37.6179,36.9519,37.0777,97300.0],["2016-10-04",37.2109,37.5439,37.0185,37.3441,60600.0],["2016-10-05",37.4551,38.2912,37.2257,38.121,89400.0],["2016-10-06",38.158,38.2172,37.8177,38.0248,75000.0],["2016-10-07",38.0766,38.0766,37.5735,37.7511,91400.0],["2016-10-10",38.0692,38.2912,38.0026,38.1802,101800.0],["2016-10-11",38.2246,38.3356,37.3959,37.6549,96500.0],["2016-10-12",37.7807,37.7807,37.2257,37.3811,111500.0],["2016-10-13",37.0999,37.1443,36.0936,36.212,142500.0],["2016-10-14",36.693,37.0259,36.0492,36.2268,63700.0],["2016-10-17",36.1454,36.3304,35.7977,35.8643,76100.0],["2016-10-18",36.249,36.249,35.6275,35.6645,110800.0],["2016-10-19",35.8347,36.212,35.7385,35.9456,77000.0],["2016-10-20",36.286,36.6264,35.8347,36.1676,150400.0],["2016-10-21",35.7459,36.6634,35.1465,36.6338,108200.0],["2016-10-24",36.841,37.2257,35.0059,36.5968,93700.0],["2016-10-25",36.4044,36.7892,36.1676,36.3748,70700.0],["2016-10-26",36.3082,36.5302,35.9012,36.0492,69100.0],["2016-10-27",36.36,36.6486,35.8717,36.3822,54700.0],["2016-10-28",36.4414,36.4784,36.0344,36.2416,48600.0],["2016-10-31",36.0418,36.7226,35.7163,36.6708,116100.0],["2016-11-01",36.7374,36.7818,35.953,36.175,73500.0],["2016-11-02",35.99,36.0788,35.6127,35.9826,79400.0],["2016-11-03",36.1542,36.4675,36.0722,36.2512,76300.0],["2016-11-04",36.199,36.9374,36.0125,36.4824,67300.0],["2016-11-07",36.9896,37.6162,36.7211,37.4372,75700.0],["2016-11-08",37.2432,37.8773,36.6689,37.5192,82400.0],["2016-11-09",37.6982,39.5481,37.5267,39.5257,141900.0],["2016-11-10",39.5332,41.4725,39.4138,41.3159,178000.0],["2016-11-11",41.3159,42.8898,40.9877,42.5243,231600.0],["2016-11-14",43.0762,44.6203,42.8152,43.8893,447000.0],["2016-11-15",43.2254,44.9783,42.3303,44.9485,220200.0],["2016-11-16",44.7396,45.2916,44.1653,44.5755,191400.0],["2016-11-17",44.5158,45.3886,44.5158,44.941,141100.0],["2016-11-18",44.583,45.0529,44.583,44.6427,253800.0],["2016-11-21",44.9485,45.3214,44.389,45.2767,165300.0],["2016-11-22",45.4258,46.5372,45.3363,46.1195,126900.0],["2016-11-23",46.2836,46.6417,45.8734,46.2463,127400.0],["2016-11-25",46.4328,46.4328,45.8361,46.0226,58900.0],["2016-11-28",45.754,46.0375,45.2468,45.4333,138800.0],["2016-11-29",45.6496,46.5671,44.7322,45.6347,135100.0],["2016-11-30",46.0897,46.5745,45.9629,46.2687,123200.0],["2016-12-01",46.6118,47.1265,46.4254,47.0221,117500.0],["2016-12-02",46.6566,46.8729,46.2314,46.6417,83700.0],["2016-12-05",46.9699,47.2384,46.5596,47.1041,126200.0],["2016-12-06",47.2459,47.5517,46.94,47.1041,234900.0],["2016-12-07",47.0146,47.7158,46.8132,47.4473,152500.0],["2016-12-08",47.7382,48.7302,47.3577,48.4244,134500.0],["2016-12-09",48.0813,48.7377,47.9321,48.7377,110500.0],["2016-12-12",48.5363,48.5363,46.5522,46.8953,145000.0],["2016-12-13",46.9773,47.6263,46.306,47.4025,160100.0],["2016-12-14",46.9923,47.9246,46.4552,46.94,128600.0],["2016-12-15",47.1937,47.9396,46.8878,47.313,152800.0],["2016-12-16",47.1862,47.9395,46.8431,47.0967,427300.0],["2016-12-19",47.1563,47.7456,45.9629,47.7083,122500.0],["2016-12-20",48.1335,48.3051,47.2608,47.6337,206000.0],["2016-12-21",47.5741,47.6337,46.9773,46.9848,100600.0],["2016-12-22",47.1564,47.5368,46.8282,46.9177,135500.0],["2016-12-23",46.9177,47.4696,46.8804,47.0967,81500.0],["2016-12-27",47.1564,47.5144,46.761,47.2235,87100.0],["2016-12-28",47.3578,47.7755,47.1265,47.7307,158900.0],["2016-12-29",47.492,48.2081,46.9624,47.3204,111900.0],["2016-12-30",47.5069,47.5069,46.7461,46.94,91200.0],["2017-01-03",47.6188,48.4169,46.8953,47.1041,144700.0],["2017-01-04",47.2459,47.8873,47.2384,47.7904,127400.0],["2017-01-05",47.5368,47.6412,46.2091,46.955,98300.0],["2017-01-06",47.3354,47.3503,46.5,46.6342,108400.0],["2017-01-09",46.3135,46.403,45.6795,45.6795,81100.0],["2017-01-10",45.7018,46.2687,45.3587,45.7914,133500.0],["2017-01-11",45.7988,45.8883,45.3438,45.8212,191200.0],["2017-01-12",45.5452,45.5452,44.3144,45.2394,129500.0],["2017-01-13",45.4706,46.8729,44.9932,45.4035,89800.0],["2017-01-17",45.023,45.2617,43.5238,43.6357,99300.0],["2017-01-18",43.8818,44.1951,43.2329,43.3746,140300.0],["2017-01-19",43.3,43.6953,42.8077,43.4343,153200.0],["2017-01-20",43.3746,43.8669,43.0539,43.2553,151800.0],["2017-01-23",42.8599,43.3522,41.7336,41.9872,365400.0],["2017-01-24",42.2781,42.5093,42.0096,42.2706,261200.0],["2017-01-25",42.7779,43.1583,42.3079,42.927,177700.0],["2017-01-26",42.9718,43.1508,42.5914,43.121,91500.0],["2017-01-27",42.9942,43.0389,42.6287,42.9942,63800.0],["2017-01-30",42.4795,42.5317,41.7634,42.2706,132000.0],["2017-01-31",42.114,42.5317,42.032,42.3303,104700.0],["2017-02-01",42.3452,42.8823,41.8007,42.0991,131600.0],["2017-02-02",41.9113,42.1141,41.1527,41.2579,111800.0],["2017-02-03",41.4607,42.3169,41.3931,42.2718,168200.0],["2017-02-06",42.0916,42.5197,41.9414,42.0691,80000.0],["2017-02-07",42.0465,42.1592,41.2503,41.4531,78700.0],["2017-02-08",41.2804,41.2804,40.319,41.0926,94200.0],["2017-02-09",41.1677,42.039,41.1001,42.0165,116100.0],["2017-02-10",42.2793,42.3695,41.8512,42.3469,60400.0],["2017-02-13",42.6324,43.1807,42.3845,42.6699,92000.0],["2017-02-14",42.4822,43.6163,42.3845,43.4361,103400.0],["2017-02-15",43.5262,43.8116,43.2633,43.6238,75200.0],["2017-02-16",43.6163,43.6539,43.1657,43.6238,64600.0],["2017-02-17",43.4811,43.6388,43.1131,43.5036,100900.0],["2017-02-21",43.6163,43.9318,43.2708,43.5788,63100.0],["2017-02-22",43.3985,43.7815,43.1281,43.7665,108600.0],["2017-02-23",43.744,44.0745,43.2408,43.8642,63500.0],["2017-02-24",43.3384,44.1646,43.1056,43.9318,110400.0],["2017-02-27",44.0595,44.6303,43.9768,44.3073,163400.0],["2017-02-28",43.9843,44.2698,43.3159,43.4511,104300.0],["2017-03-01",44.3449,44.743,43.4886,44.4801,134500.0],["2017-03-02",44.4726,44.9382,43.1657,43.2333,104800.0],["2017-03-03",43.2558,43.744,42.9103,43.421,87600.0],["2017-03-06",43.0605,43.6238,42.7826,43.3459,66000.0],["2017-03-07",43.2858,43.5562,42.6249,42.7075,72200.0],["2017-03-08",43.038,43.4436,41.9789,42.054,109600.0],["2017-03-09",42.0766,42.6399,41.9113,42.024,130900.0],["2017-03-10",42.2568,42.4146,41.7311,42.362,97000.0],["2017-03-13",42.2193,43.3384,41.7761,42.3169,121600.0],["2017-03-14",42.0691,42.3545,41.6785,42.2493,78400.0],["2017-03-15",42.4221,42.5948,41.8888,41.9414,109700.0],["2017-03-16",42.2118,42.8051,41.9714,42.6098,94600.0],["2017-03-17",42.7751,43.3084,42.2794,43.2182,863000.0],["2017-03-20",42.9403,42.9553,42.0015,42.3019,103100.0],["2017-03-21",42.6324,42.6324,41.1001,41.2428,305200.0],["2017-03-22",40.9424,41.2128,40.2814,40.6495,168500.0],["2017-03-23",40.5744,41.7461,40.5744,41.3931,142700.0],["2017-03-24",41.5583,41.7311,41.1828,41.3405,176900.0],["2017-03-27",40.5819,40.9499,39.9209,40.8297,127300.0],["2017-03-28",40.672,41.6635,40.334,41.6484,116200.0],["2017-03-29",41.5733,41.6409,41.2654,41.4607,75300.0],["2017-03-30",41.5433,42.6173,41.5132,42.5798,171500.0],["2017-03-31",43.038,43.038,41.8587,41.9338,188600.0],["2017-04-03",41.9864,42.3845,39.8157,41.2278,121800.0],["2017-04-04",40.9274,41.5132,40.8598,41.2503,94400.0],["2017-04-05",41.656,42.0465,40.3791,40.4467,143800.0],["2017-04-06",40.4016,41.0325,40.1087,40.7396,70700.0],["2017-04-07",40.4467,40.8147,40.2739,40.6194,145500.0],["2017-04-10",40.7396,41.0475,40.1988,40.6044,69500.0],["2017-04-11",40.304,41.2654,40.0711,41.2503,82600.0],["2017-04-12",41.1001,41.2503,40.3565,40.4241,97300.0],["2017-04-13",40.2213,40.4166,39.6355,39.7932,98600.0],["2017-04-17",39.8533,40.8673,39.8082,40.8072,113100.0],["2017-04-18",40.5068,41.025,40.2514,40.9574,91200.0],["2017-04-19",41.1227,42.0015,41.1227,41.3931,95400.0],["2017-04-20",41.671,42.7375,41.5132,42.685,146500.0],["2017-04-21",43.1957,43.8642,42.7375,43.0981,232800.0],["2017-04-24",43.8567,44.3148,43.2257,43.3985,133700.0],["2017-04-25",43.8191,43.9393,42.7751,42.8051,134800.0],["2017-04-26",42.6925,43.8341,42.4296,43.0981,167600.0],["2017-04-27",43.1882,43.1882,42.5948,42.8577,88200.0],["2017-04-28",42.9103,42.9779,41.2954,41.3255,121100.0],["2017-05-01",41.5283,41.7911,41.04,41.4306,177000.0],["2017-05-02",41.5057,41.671,40.642,40.9048,158900.0],["2017-05-03",40.6645,41.0776,40.3565,40.8147,247100.0],["2017-05-04",41.1854,41.7604,40.7769,41.1854,91200.0],["2017-05-05",41.3745,41.7226,40.671,41.0492,60300.0],["2017-05-08",41.0114,41.3897,40.845,41.2384,63800.0],["2017-05-09",41.2081,41.5788,40.8147,41.1249,71000.0],["2017-05-10",40.9055,41.314,40.8979,41.1854,40200.0],["2017-05-11",40.9963,41.5107,40.0506,40.3305,99200.0],["2017-05-12",40.0809,40.323,39.4984,39.8842,96500.0],["2017-05-15",40.0885,40.5272,40.0279,40.149,92700.0],["2017-05-16",39.8464,40.2776,39.8161,40.2246,95500.0],["2017-05-17",39.4151,39.6875,38.7645,39.1125,235900.0],["2017-05-18",38.9915,39.8691,38.9612,39.6572,144900.0],["2017-05-19",39.5664,40.2246,39.3697,39.6194,150000.0],["2017-05-22",39.9144,40.0733,39.3773,39.8917,69100.0],["2017-05-23",40.0279,40.8525,39.6799,40.6861,75800.0],["2017-05-24",40.7315,41.2308,40.0582,40.2397,68100.0],["2017-05-25",40.3759,40.5802,39.9598,40.2246,40200.0],["2017-05-26",40.1414,40.4743,39.7707,40.1641,73400.0],["2017-05-30",40.0128,40.0128,38.9158,39.2411,60200.0],["2017-05-31",39.3017,39.3017,38.5527,38.8175,79800.0],["2017-06-01",38.9688,40.0204,38.3938,39.8917,120900.0],["2017-06-02",39.521,40.3532,39.3092,39.4908,109900.0],["2017-06-05",39.6194,40.0884,39.1882,39.2941,61100.0],["2017-06-06",38.9688,39.2638,38.0761,38.9083,101200.0],["2017-06-07",38.9461,39.6572,38.9461,39.5211,73100.0],["2017-06-08",39.5135,41.7452,39.0596,41.0341,119800.0],["2017-06-09",41.2384,43.0767,41.0038,42.6531,131900.0],["2017-06-12",42.6228,43.3037,41.8587,42.4034,103600.0],["2017-06-13",42.6606,42.88,42.1084,42.4791,64300.0],["2017-06-14",42.1765,42.6001,41.5183,42.5472,107200.0],["2017-06-15",42.184,43.0919,41.9873,42.706,62500.0],["2017-06-16",42.5093,42.9557,42.3051,42.7741,305900.0],["2017-06-19",42.9103,43.3794,42.4261,42.8271,94200.0],["2017-06-20",42.5623,42.6985,41.9192,42.0554,72800.0],["2017-06-21",42.184,42.7212,41.1779,41.314,90600.0],["2017-06-22",41.2081,41.6242,40.6332,41.1249,50800.0],["2017-06-23",41.3216,41.7301,41.0038,41.6091,255500.0],["2017-06-26",41.8133,42.4186,41.2913,41.715,98100.0],["2017-06-27",41.9041,42.4412,41.5561,41.9419,69800.0],["2017-06-28",42.1311,42.8573,42.1311,42.6606,145600.0],["2017-06-29",42.7741,43.5685,42.411,43.0919,150800.0],["2017-06-30",42.8271,42.8649,41.7604,42.3959,129600.0],["2017-07-03",42.4564,43.5685,42.0327,43.1599,77300.0],["2017-07-05",43.1751,43.6366,42.3353,43.3793,144000.0],["2017-07-06",43.3415,43.3491,42.3278,42.5774,89000.0],["2017-07-07",42.8195,43.0313,42.0781,42.8422,65800.0],["2017-07-10",42.5547,42.5547,41.7074,41.889,83400.0],["2017-07-11",41.8966,41.9646,41.0644,41.6318,126200.0],["2017-07-12",41.5561,42.0706,41.0795,41.367,87000.0],["2017-07-13",41.367,41.5713,40.7542,41.5561,82400.0],["2017-07-14",41.2232,41.2913,40.7164,40.9055,80400.0],["2017-07-17",40.8904,41.1173,40.4213,40.8223,65300.0],["2017-07-18",40.6861,41.6091,40.2776,40.671,52000.0],["2017-07-19",40.7239,41.2005,40.6558,41.1173,74000.0],["2017-07-20",41.0417,41.6393,40.9358,41.3065,87800.0],["2017-07-21",44.3023,44.3023,39.3622,41.2762,151500.0],["2017-07-24",41.2686,41.8133,41.0871,41.6696,80300.0],["2017-07-25",42.1462,42.7741,41.7982,42.6606,104400.0],["2017-07-26",42.7136,42.7136,41.2838,41.2838,79600.0],["2017-07-27",41.3065,41.7755,40.1565,41.2611,153400.0],["2017-07-28",41.1703,41.3519,40.7996,41.0946,120600.0],["2017-07-31",41.1552,41.6015,40.8677,41.3973,81500.0],["2017-08-01",41.6469,41.9798,41.0492,41.6923,96000.0],["2017-08-02",41.6998,42.3051,41.2081,41.5637,79100.0],["2017-08-03",41.5484,41.8151,40.9389,41.0075,60200.0],["2017-08-04",41.3808,41.8075,41.3503,41.3503,50600.0],["2017-08-07",41.3427,41.3427,40.5732,40.9237,100000.0],["2017-08-08",40.8627,41.4722,40.5579,40.596,77300.0],["2017-08-09",40.0246,40.3827,39.7122,39.9103,79400.0],["2017-08-10",39.6588,40.0017,39.3312,39.3617,121500.0],["2017-08-11",39.476,39.7046,38.9502,39.1636,110600.0],["2017-08-14",39.476,40.2912,39.3617,40.2684,64700.0],["2017-08-15",40.4893,40.756,39.7579,39.796,51300.0],["2017-08-16",39.9789,40.1084,39.3312,39.6055,51400.0],["2017-08-17",39.5445,39.8569,38.0664,38.1807,105400.0],["2017-08-18",37.8988,38.5616,37.7235,38.3331,91800.0],["2017-08-21",38.3178,38.4778,37.8378,38.2645,55100.0],["2017-08-22",38.3864,38.6988,38.3712,38.5388,33400.0],["2017-08-23",38.1883,38.8512,38.1883,38.7064,67900.0],["2017-08-24",38.8588,38.9121,38.5997,38.8893,48400.0],["2017-08-25",39.095,39.3998,38.8512,39.2779,47200.0],["2017-08-28",39.4226,39.6131,39.1255,39.4531,101500.0],["2017-08-29",38.9578,39.5369,38.7902,39.4683,102900.0],["2017-08-30",39.5064,39.7731,39.1788,39.4531,49200.0],["2017-08-31",39.476,39.636,39.1331,39.2779,64000.0],["2017-09-01",39.3617,39.6969,38.8131,39.5674,63000.0],["2017-09-05",39.3845,39.5522,38.2112,38.5769,82300.0],["2017-09-06",38.615,38.8969,38.3254,38.6531,63100.0],["2017-09-07",38.615,38.714,37.6245,37.975,67600.0],["2017-09-08",37.9292,39.316,37.9292,38.5159,92500.0],["2017-09-11",38.7674,39.9331,38.7674,39.8341,121000.0],["2017-09-12",39.9941,41.0913,39.9941,40.9389,91900.0],["2017-09-13",40.756,41.2056,40.2455,41.1675,66400.0],["2017-09-14",41.2741,41.2894,40.6646,40.8094,88000.0],["2017-09-15",40.8856,41.4799,40.3979,40.8017,259600.0],["2017-09-18",40.9313,41.2513,40.497,41.2437,85300.0],["2017-09-19",41.236,41.6323,41.137,41.6323,77100.0],["2017-09-20",41.6399,42.6304,40.8779,42.158,96600.0],["2017-09-21",42.1656,42.4704,42.1046,42.2266,49400.0],["2017-09-22",42.0056,42.6075,41.3884,42.6075,62400.0],["2017-09-25",42.4018,43.5523,42.2494,42.8133,74200.0],["2017-09-26",43.1028,43.2247,42.5009,43.1485,64600.0],["2017-09-27",43.6971,44.9848,42.958,44.5124,153900.0],["2017-09-28",44.7105,45.16,44.2304,44.901,87400.0],["2017-09-29",44.8933,45.8,43.5828,45.3657,118500.0],["2017-10-02",45.3734,46.2039,44.9467,46.1734,123000.0],["2017-10-03",46.3639,46.3639,45.1448,46.1429,89200.0],["2017-10-04",46.0667,46.0667,44.741,44.9314,86100.0],["2017-10-05",45.1372,45.9372,44.9924,45.5791,61100.0],["2017-10-06",45.6553,45.7467,44.5352,45.1219,90300.0],["2017-10-09",45.3048,45.4191,44.8781,44.9467,95800.0],["2017-10-10",45.221,45.221,44.8629,45.0991,110500.0],["2017-10-11",44.9467,45.1753,44.1314,44.8629,58300.0],["2017-10-12",44.8552,45.0838,44.3752,44.5352,55400.0],["2017-10-13",44.5352,44.5352,43.9104,44.0933,99900.0],["2017-10-16",44.1009,44.4362,44.0324,44.2457,119500.0],["2017-10-17",44.4057,44.4667,43.7885,43.8495,81200.0],["2017-10-18",44.0324,44.4286,43.9257,44.1162,112200.0],["2017-10-19",43.979,44.1466,43.6666,44.0705,79300.0],["2017-10-20",44.9391,45.1372,44.5276,44.8095,88300.0],["2017-10-23",44.6952,44.6952,42.5999,43.9181,54300.0],["2017-10-24",44.1619,44.6343,43.819,44.1695,90400.0],["2017-10-25",44.3295,44.3828,43.5371,44.3524,68300.0],["2017-10-26",44.4133,45.0762,43.9943,45.0686,154200.0],["2017-10-27",45.1143,45.6629,44.5505,45.1295,118100.0],["2017-10-30",44.8476,44.8629,43.6209,43.8952,53400.0],["2017-10-31",43.9485,44.5962,43.5295,44.3676,93500.0],["2017-11-01",44.6952,45.32,43.7504,44.1924,66200.0],["2017-11-02",44.1466,44.6419,43.7733,44.3219,55100.0],["2017-11-03",44.3372,44.4753,43.8155,43.8846,51600.0],["2017-11-06",43.8616,43.9613,43.1097,43.593,45500.0],["2017-11-07",43.4319,43.8155,41.9205,42.0586,124000.0],["2017-11-08",41.8131,42.4422,41.253,41.7517,72900.0],["2017-11-09",41.3988,41.9282,40.8618,41.3988,45500.0],["2017-11-10",41.5676,42.1967,41.4525,41.4832,45200.0],["2017-11-13",41.1456,42.1583,41.0536,42.1353,36700.0],["2017-11-14",41.8745,42.4269,41.3681,42.3962,52400.0],["2017-11-15",42.0279,43.0176,42.0279,42.3195,52700.0],["2017-11-16",42.6494,43.2248,42.5343,42.8412,65100.0],["2017-11-17",42.5573,43.5854,42.4883,43.5624,79100.0],["2017-11-20",43.7311,44.506,43.2631,44.4677,95900.0],["2017-11-21",44.6902,44.882,44.2452,44.8436,78100.0],["2017-11-22",44.882,44.9203,44.3603,44.5904,70500.0],["2017-11-24",44.7515,44.7515,43.1557,44.3219,54400.0],["2017-11-27",44.2759,44.8589,43.9306,44.7208,66000.0],["2017-11-28",44.8052,46.6235,44.5827,46.5238,116700.0],["2017-11-29",46.6849,48.7027,46.2169,48.3114,124500.0],["2017-11-30",48.7871,48.8331,47.2603,47.4368,102500.0],["2017-12-01",47.4291,48.227,45.6492,47.5212,129500.0],["2017-12-04",48.204,49.3011,47.7897,48.3574,59600.0],["2017-12-05",48.6336,48.6336,47.0839,47.1299,111900.0],["2017-12-06",46.9918,47.5825,46.8383,46.846,48000.0],["2017-12-07",46.7693,47.5595,46.7002,46.9227,73000.0],["2017-12-08",47.1836,47.1836,46.0174,46.1555,51700.0],["2017-12-11",46.1172,46.5545,45.3269,45.6031,58100.0],["2017-12-12",45.7489,46.0251,45.4267,45.6185,64200.0],["2017-12-13",45.6799,46.2553,45.1198,45.3346,67400.0],["2017-12-14",45.4267,46.0635,44.5751,45.0891,136400.0],["2017-12-15",45.3116,47.0762,44.8743,46.6005,387700.0],["2017-12-18",46.9765,47.5519,46.754,47.291,92500.0],["2017-12-19",47.3984,47.3984,46.5698,46.8077,52500.0],["2017-12-20",47.0992,47.0992,45.8717,46.2016,62100.0],["2017-12-21",46.4778,47.4598,45.933,47.0455,60400.0],["2017-12-22",47.1452,47.2526,46.5545,46.9918,34100.0],["2017-12-26",46.9841,47.0071,45.6722,46.3703,61600.0],["2017-12-27",46.4164,47.5672,45.9791,46.1325,45800.0],["2017-12-28",46.1555,46.3013,45.818,46.2399,86000.0],["2017-12-29",46.4087,47.1913,45.6262,45.6875,97100.0],["2018-01-02",45.9254,46.4164,45.1888,45.5418,112700.0],["2018-01-03",45.5494,46.2092,44.7746,44.8359,120900.0],["2018-01-04",45.1428,45.9254,44.5751,44.5981,63700.0],["2018-01-05",44.7515,45.7412,44.3065,44.882,56100.0],["2018-01-08",44.6825,45.3269,44.061,44.7669,53700.0],["2018-01-09",44.8129,45.7643,42.7568,44.928,68700.0],["2018-01-10",45.0968,46.2399,45.0584,45.2195,70000.0],["2018-01-11",45.3806,46.2169,45.1888,45.6338,78800.0],["2018-01-12",45.8026,46.378,45.0201,46.1402,70900.0],["2018-01-16",46.4701,46.7156,45.0431,45.2502,76100.0],["2018-01-17",45.4881,46.1555,44.3449,45.8563,71200.0],["2018-01-18",46.1709,46.8,44.9357,46.3934,118100.0],["2018-01-19",46.6619,48.181,46.6619,47.9662,191100.0],["2018-01-22",48.0429,48.0429,46.9841,47.7743,90200.0],["2018-01-23",47.5672,48.3037,47.1146,47.9278,97000.0],["2018-01-24",47.36,48.1426,47.2296,47.759,153000.0],["2018-01-25",47.7897,47.7897,46.8383,47.6209,90900.0],["2018-01-26",47.7206,47.7206,46.4931,47.5058,66500.0],["2018-01-29",47.4675,47.8741,46.5545,46.5852,133700.0],["2018-01-30",46.5698,46.9381,45.7873,45.818,151400.0],["2018-01-31",46.0404,46.1095,45.4344,45.5494,125200.0],["2018-02-01",45.3193,46.0711,44.9817,45.9944,72900.0],["2018-02-02",45.5696,46.118,44.7663,45.1525,159300.0],["2018-02-05",44.4729,45.4769,43.2602,43.3143,87600.0],["2018-02-06",42.4879,44.6042,42.4879,44.3107,147900.0],["2018-02-07",44.048,44.8976,43.6696,44.5192,56100.0],["2018-02-08",44.6119,45.2684,43.0285,43.0363,50600.0],["2018-02-09",43.6619,44.6273,43.1058,44.1253,109100.0],["2018-02-12",44.2489,45.0058,43.3838,44.0326,90000.0],["2018-02-13",43.77,44.3184,43.7159,44.272,41300.0],["2018-02-14",43.9322,45.3534,43.9322,45.2375,106500.0],["2018-02-15",45.531,45.8399,45.0444,45.809,81400.0],["2018-02-16",45.5465,46.6123,44.8359,46.1798,109000.0],["2018-02-20",46.0485,46.6741,45.2607,45.7009,93200.0],["2018-02-21",45.755,46.6432,45.7395,46.0176,68200.0],["2018-02-22",46.2184,46.2184,45.1757,45.2375,27900.0],["2018-02-23",45.446,45.9326,45.1912,45.9326,38400.0],["2018-02-26",46.0253,46.2879,45.4383,46.2879,35400.0],["2018-02-27",46.2107,46.9985,45.4538,45.4769,67500.0],["2018-02-28",45.6855,46.8749,44.2334,44.2489,70200.0],["2018-03-01",44.218,44.6428,43.8086,44.2566,109700.0],["2018-03-02",43.8241,45.1371,43.7468,44.8204,151400.0],["2018-03-05",44.5578,45.8786,44.3493,45.446,81700.0],["2018-03-06",45.4924,46.1721,44.7895,46.118,86800.0],["2018-03-07",45.6623,46.6046,45.5233,46.1643,88000.0],["2018-03-08",46.1489,46.4269,45.4229,45.7936,57700.0],["2018-03-09",46.1798,46.4038,45.6391,46.2184,98700.0],["2018-03-12",46.342,46.7745,45.8168,46.5737,129600.0],["2018-03-13",46.342,47.1916,45.8168,46.9367,197200.0],["2018-03-14",47.1916,47.3074,46.4887,46.5969,163000.0],["2018-03-15",46.5969,47.1916,46.4269,46.7822,96300.0],["2018-03-16",46.7745,47.8095,46.3652,47.7863,543400.0],["2018-03-19",47.7322,47.7322,46.3574,47.0989,119400.0],["2018-03-20",47.1221,47.3074,46.6741,46.9444,147900.0],["2018-03-21",46.8672,47.8404,46.5505,47.3461,118700.0],["2018-03-22",46.844,46.9753,45.4229,45.446,93400.0],["2018-03-23",45.7009,45.8477,43.7854,43.7932,136100.0],["2018-03-26",44.7586,45.6777,44.079,45.5928,130100.0],["2018-03-27",45.8477,46.0871,44.2489,44.4883,95400.0],["2018-03-28",44.6042,45.2993,43.7623,45.0135,73100.0],["2018-03-29",45.3147,45.5928,44.7046,44.859,128300.0],["2018-04-02",44.8513,45.0444,43.5306,43.9399,92200.0],["2018-04-03",44.2875,44.8668,44.1021,44.7586,140900.0],["2018-04-04",44.0867,45.3688,44.0867,45.1911,120900.0],["2018-04-05",45.4847,45.6932,44.805,45.2298,213000.0],["2018-04-06",44.7972,45.1062,43.1367,43.6001,242300.0],["2018-04-09",44.0172,44.7046,43.3684,43.4147,182500.0],["2018-04-10",44.0249,44.8359,43.8241,44.5269,144800.0],["2018-04-11",44.2566,44.4806,43.994,44.0944,96800.0],["2018-04-12",44.442,45.3456,44.4188,45.168,157700.0],["2018-04-13",45.5156,45.5156,44.4265,44.6505,93600.0],["2018-04-16",44.9363,44.9363,43.855,44.6968,115100.0],["2018-04-17",44.8976,44.8976,43.855,44.3724,113900.0],["2018-04-18",44.5501,45.0676,44.0326,44.1176,145600.0],["2018-04-19",44.3029,44.5964,43.8241,44.5501,248800.0],["2018-04-20",44.3029,44.6428,43.9554,44.1639,112300.0],["2018-04-23",44.3184,44.9672,44.0017,44.2489,72500.0],["2018-04-24",44.3802,45.083,43.8318,44.6196,143100.0],["2018-04-25",44.6273,45.2993,43.9708,44.1639,119100.0],["2018-04-26",44.133,44.1485,43.5769,43.8627,88700.0],["2018-04-27",43.994,44.2411,43.5306,43.8086,62200.0],["2018-04-30",43.9476,44.3338,43.0826,43.1058,119100.0],["2018-05-01",42.9049,43.4147,42.1635,43.2989,128500.0],["2018-05-02",43.1907,43.9785,42.7659,43.5537,81800.0],["2018-05-03",43.3066,43.6619,42.9513,43.2216,109900.0],["2018-05-04",43.1361,44.1474,43.066,43.6417,81500.0],["2018-05-07",43.6884,44.0851,43.3616,43.8829,51800.0],["2018-05-08",43.8751,44.5441,43.7195,44.2952,53500.0],["2018-05-09",44.3807,44.7308,44.1862,44.443,73800.0],["2018-05-10",44.5052,45.0575,43.9295,44.2952,65200.0],["2018-05-11",44.3341,44.6764,44.1162,44.1785,84500.0],["2018-05-14",44.3418,44.4585,43.8128,43.9218,64700.0],["2018-05-15",43.8051,44.723,43.8051,44.3574,62600.0],["2018-05-16",44.4352,45.0109,44.2718,44.6919,94000.0],["2018-05-17",44.5441,45.0264,44.2796,44.6841,93800.0],["2018-05-18",44.9253,45.0653,44.4974,44.5519,69600.0],["2018-05-21",44.6841,45.1898,44.6374,44.9486,61600.0],["2018-05-22",45.0186,45.5243,44.0073,44.9486,50900.0],["2018-05-23",44.8008,44.9564,44.4196,44.6997,69200.0],["2018-05-24",44.6219,44.7541,43.9529,44.723,89500.0],["2018-05-25",44.5441,44.8086,44.2874,44.6374,46300.0],["2018-05-29",44.3496,44.4974,43.5172,43.6806,78900.0],["2018-05-30",43.984,44.9953,43.984,44.9642,109300.0],["2018-05-31",44.7697,45.0809,44.2796,44.5208,84900.0],["2018-06-01",44.8164,45.4154,44.8164,45.1509,69200.0],["2018-06-04",45.3298,45.8743,45.0653,45.8354,123000.0],["2018-06-05",45.7421,45.9599,45.392,45.9366,77500.0],["2018-06-06",46.0066,46.7845,45.7188,46.6289,115200.0],["2018-06-07",46.6756,47.0101,46.2789,46.7534,105900.0],["2018-06-08",46.7145,46.9401,46.6756,46.8701,80400.0],["2018-06-11",47.0568,47.2668,46.1311,46.3878,99100.0],["2018-06-12",46.45,46.8234,45.5865,45.7343,60400.0],["2018-06-13",45.7421,46.2322,45.1742,45.7577,71200.0],["2018-06-14",45.7577,45.8277,45.1742,45.8277,63100.0],["2018-06-15",45.7655,46.1233,45.1431,46.0066,277000.0],["2018-06-18",45.7032,46.3878,45.4465,46.0844,87600.0],["2018-06-19",45.7654,46.909,45.6643,46.699,74300.0],["2018-06-20",46.8934,47.2902,46.7145,47.2046,82000.0],["2018-06-21",47.2746,47.3135,46.5045,46.7534,74800.0],["2018-06-22",46.9634,47.2357,46.3333,46.839,182700.0],["2018-06-25",46.59,46.6212,46.0455,46.2944,57400.0],["2018-06-26",46.4345,46.4345,45.5865,45.6332,91200.0],["2018-06-27",45.5865,45.8199,44.3963,44.3963,89800.0],["2018-06-28",44.3885,44.8397,44.264,44.6763,107000.0],["2018-06-29",45.0109,45.0109,43.9062,43.9606,99500.0],["2018-07-02",43.7117,44.7775,43.6962,44.7775,70300.0],["2018-07-03",44.8786,45.1509,44.6375,44.8319,45600.0],["2018-07-05",44.9953,45.3454,44.7697,45.3065,65300.0],["2018-07-06",45.2442,45.8355,45.2442,45.6954,42100.0],["2018-07-09",45.7577,46.5978,45.7577,46.5278,46600.0],["2018-07-10",46.8312,46.839,45.5632,45.9055,48400.0],["2018-07-11",45.7732,46.0533,45.7032,45.7888,43500.0],["2018-07-12",46.0377,46.2089,45.2442,45.8744,74100.0],["2018-07-13",45.8666,46.2089,45.4543,45.4543,53600.0],["2018-07-16",45.6721,46.0455,45.5865,45.781,50000.0],["2018-07-17",45.8588,45.9988,45.4543,45.4776,40800.0],["2018-07-18",45.5321,45.8355,45.2598,45.7966,53600.0],["2018-07-19",45.5087,46.6756,45.5087,46.4656,99400.0],["2018-07-20",46.24,46.24,44.8864,45.991,97500.0],["2018-07-23",45.8977,46.979,45.8977,46.6367,79400.0],["2018-07-24",46.7767,47.0801,45.9521,46.4578,61500.0],["2018-07-25",46.5045,46.5045,45.7732,46.2011,64000.0],["2018-07-26",46.1933,47.5313,46.1933,47.1813,91800.0],["2018-07-27",47.1735,47.5625,46.6756,46.8468,87000.0],["2018-07-30",46.8234,47.3602,46.6523,46.6834,44000.0],["2018-07-31",46.8545,46.8545,46.0844,46.6912,123900.0],["2018-08-01",46.909,47.8192,46.8079,47.7336,109100.0],["2018-08-02",47.3446,48.177,47.2202,47.8736,73100.0],["2018-08-03",47.9911,48.2965,47.3099,47.6935,78800.0],["2018-08-06",47.7092,48.1085,47.5369,47.9676,40000.0],["2018-08-07",48.0459,48.6332,47.8188,48.4296,87000.0],["2018-08-08",48.3982,49.7607,48.1868,49.471,98200.0],["2018-08-09",49.5963,49.8938,49.3457,49.5493,82900.0],["2018-08-10",49.2047,49.6119,48.9229,49.3692,54900.0],["2018-08-13",49.3692,49.5649,48.5627,49.2126,79000.0],["2018-08-14",49.3535,49.9016,49.3535,49.6824,147600.0],["2018-08-15",49.5023,49.8938,48.4687,48.6645,84300.0],["2018-08-16",48.8994,49.6276,48.8994,49.2909,134000.0],["2018-08-17",49.1265,49.4553,49.0012,49.2674,139600.0],["2018-08-20",49.2831,49.5258,48.8602,49.2596,69600.0],["2018-08-21",49.6902,50.2148,49.6902,50.1913,157300.0],["2018-08-22",50.1835,50.5907,49.8781,50.5202,79900.0],["2018-08-23",50.4576,50.7081,50.0504,50.1835,81200.0],["2018-08-24",50.301,50.3558,49.8938,49.9564,38200.0],["2018-08-27",50.1287,50.1287,49.2047,49.283,48400.0],["2018-08-28",49.2439,49.3848,48.9385,49.2361,49500.0],["2018-08-29",49.2831,49.3144,48.8602,49.3066,30100.0],["2018-08-30",49.1656,49.6902,49.0716,49.4162,29100.0],["2018-08-31",49.2204,50.2932,49.1891,50.1365,50500.0],["2018-09-04",50.1365,50.6142,49.9173,50.5046,69600.0],["2018-09-05",50.6847,50.6847,50.0504,50.113,52400.0],["2018-09-06",49.8781,50.348,49.8781,50.1052,41900.0],["2018-09-07",50.1052,50.3166,49.6432,50.1835,52600.0],["2018-09-10",50.3166,50.6142,49.8077,49.8312,41400.0],["2018-09-11",49.839,50.0661,49.3457,49.5962,50000.0],["2018-09-12",49.4866,50.0817,48.6097,49.0873,79100.0],["2018-09-13",49.1813,49.1813,48.4139,48.5705,44400.0],["2018-09-14",48.5548,49.283,48.2495,49.0247,51400.0],["2018-09-17",49.1108,49.3222,47.9832,48.0615,103200.0],["2018-09-18",48.0694,48.7271,47.8032,47.858,50400.0],["2018-09-19",47.7718,48.6253,42.0088,48.594,78000.0],["2018-09-20",48.8446,49.2126,48.2416,48.8915,60500.0],["2018-09-21",48.7428,49.2439,48.3121,48.6097,310200.0],["2018-09-24",48.4766,48.4766,47.7797,48.0302,52100.0],["2018-09-25",47.5448,48.179,47.5448,47.9754,88400.0],["2018-09-26",47.9676,47.9676,46.9262,47.0515,77300.0],["2018-09-27",47.0749,47.4508,46.613,46.6834,53500.0],["2018-09-28",46.4094,47.2081,46.4094,47.1063,70600.0],["2018-10-01",47.0906,47.3881,46.3937,46.4798,81200.0],["2018-10-02",46.3624,46.5973,46.151,46.4016,46700.0],["2018-10-03",46.5816,47.8188,46.2841,47.6465,49700.0],["2018-10-04",47.6309,48.2573,47.0123,47.3881,55300.0],["2018-10-05",47.4665,47.7405,46.6834,47.028,56700.0],["2018-10-08",47.0045,47.858,46.7852,47.6231,39300.0],["2018-10-09",47.4586,48.1947,47.4586,47.764,64500.0],["2018-10-10",47.6152,48.0146,46.8166,46.934,70200.0],["2018-10-11",46.6365,47.1454,44.4597,44.9451,154000.0],["2018-10-12",45.6812,45.6812,42.9641,44.0917,110900.0],["2018-10-15",43.9351,45.2584,43.9116,44.8355,78500.0],["2018-10-16",45.0234,47.0436,44.1699,45.7047,79700.0],["2018-10-17",45.5167,46.1118,44.9843,45.9709,46100.0],["2018-10-18",45.7125,46.8244,44.7729,44.7729,69500.0],["2018-10-19",44.2013,45.4541,44.1073,44.3266,99000.0],["2018-10-22",44.2952,44.491,43.1755,43.5044,139200.0],["2018-10-23",42.9093,44.076,42.7918,43.7393,84400.0],["2018-10-24",43.5357,43.614,42.1733,42.6744,164200.0],["2018-10-25",42.737,44.3657,42.2829,44.35,119600.0],["2018-10-26",43.7158,45.0078,43.3791,44.7964,91900.0],["2018-10-29",45.2897,46.2684,45.0313,45.642,84900.0],["2018-10-30",45.6029,45.9631,45.0861,45.8769,94800.0],["2018-10-31",46.0962,46.3076,45.2349,45.5794,139300.0],["2018-11-01",45.7203,46.4877,45.7203,46.2919,71000.0],["2018-11-02",46.5836,47.301,46.5521,47.1591,87400.0],["2018-11-05",47.2222,47.8292,47.1512,47.7188,76300.0],["2018-11-06",47.64,48.2943,47.1197,48.0105,57800.0],["2018-11-07",48.0342,48.9092,47.7188,48.9014,74500.0],["2018-11-08",48.7674,49.5557,48.5072,49.5557,82000.0],["2018-11-09",49.3823,49.6818,48.5387,49.2325,128300.0],["2018-11-12",49.2088,50.0051,48.4441,48.5151,65400.0],["2018-11-13",48.6491,49.5399,48.4362,48.8146,85000.0],["2018-11-14",49.1773,49.7291,47.5454,47.6085,160100.0],["2018-11-15",47.4193,48.8068,47.2695,48.7516,126800.0],["2018-11-16",48.4678,49.3271,47.64,49.2403,160300.0],["2018-11-19",49.2798,49.8395,48.6649,49.4217,99500.0],["2018-11-20",49.0039,49.6188,48.4284,48.6412,45500.0],["2018-11-21",48.6018,49.3901,48.3259,48.4047,40200.0],["2018-11-23",48.1761,49.2088,48.1761,48.8777,43900.0],["2018-11-26",49.2719,49.9893,48.8856,49.059,80400.0],["2018-11-27",48.8304,49.4532,48.6885,48.9171,60100.0],["2018-11-28",49.0275,49.7764,48.381,49.3744,113900.0],["2018-11-29",49.1615,50.0524,48.9487,49.2955,61800.0],["2018-11-30",49.1458,49.9341,49.1458,49.8237,93400.0],["2018-12-03",50.0602,50.1312,49.0117,49.6739,92600.0],["2018-12-04",49.4138,49.4138,45.8504,46.489,141200.0],["2018-12-06",45.9608,46.7965,45.6139,46.7492,104400.0],["2018-12-07",46.7176,47.6873,46.1343,46.5442,91000.0],["2018-12-10",46.5521,46.5836,44.0609,45.6613,94300.0],["2018-12-11",46.0949,46.426,44.7783,45.0069,70000.0],["2018-12-12",45.3538,46.5521,45.3538,45.7243,70300.0],["2018-12-13",45.7716,45.8426,45.0542,45.1331,78100.0],["2018-12-14",44.7862,45.5193,44.3762,44.5497,73700.0],["2018-12-17",44.4708,45.1882,43.9426,44.0136,134800.0],["2018-12-18",44.8571,44.8571,43.107,43.3514,175500.0],["2018-12-19",43.4144,43.8007,41.5303,41.5855,213400.0],["2018-12-20",41.3174,42.6734,41.0336,41.8299,182800.0],["2018-12-21",42.0743,42.6025,41.3096,41.9875,584000.0],["2018-12-24",41.688,42.3581,41.0415,41.8456,67700.0],["2018-12-26",41.9402,43.785,41.6801,43.5169,127300.0],["2018-12-27",43.0439,43.7929,42.0112,43.7377,127600.0],["2018-12-28",43.7298,44.7073,43.3435,44.053,112400.0],["2018-12-31",44.1003,44.1949,43.2016,43.8953,109500.0],["2019-01-02",43.446,44.9912,43.4302,44.7941,137800.0],["2019-01-03",44.6049,45.748,44.4945,45.0463,83200.0],["2019-01-04",45.4642,46.9463,44.0372,46.2052,279000.0],["2019-01-07",46.1343,46.4811,45.8978,46.1658,68800.0],["2019-01-08",46.2762,47.0409,45.3774,46.9936,91400.0],["2019-01-09",47.0251,47.7267,46.6152,47.1828,58700.0],["2019-01-10",46.9778,47.1512,46.4417,47.0724,73900.0],["2019-01-11",46.8516,47.4271,46.7097,47.2852,74800.0],["2019-01-14",47.0093,47.8292,46.6782,47.2537,77100.0],["2019-01-15",47.2222,47.6558,46.8044,47.6558,84800.0],["2019-01-16",47.7661,48.8462,47.0409,48.5624,148800.0],["2019-01-17",48.1209,49.5557,48.1209,49.2798,100400.0],["2019-01-18",49.7449,51.5502,49.5872,50.8328,150800.0],["2019-01-22",50.9195,50.9747,49.398,49.5715,156100.0],["2019-01-23",49.7528,49.8632,49.059,49.0906,150400.0],["2019-01-24",48.9092,49.3428,48.7595,49.0275,78000.0],["2019-01-25",49.2325,49.3507,48.8462,48.925,110200.0],["2019-01-28",48.6333,49.3192,48.2628,49.2955,174300.0],["2019-01-29",49.2955,50.2021,49.2955,49.7055,249400.0],["2019-01-30",49.7843,50.0208,49.0748,49.2403,76500.0],["2019-01-31",49.3507,49.5005,48.1761,49.398,93900.0],["2019-02-01",49.6837,49.9534,49.3425,49.5408,51500.0],["2019-02-04",49.7075,50.3184,49.6519,50.3184,91000.0],["2019-02-05",49.9455,50.2867,49.6122,49.763,79900.0],["2019-02-06",49.6281,50.0804,49.5646,49.9137,45100.0],["2019-02-07",49.9455,50.247,49.4694,49.7392,108300.0],["2019-02-08",49.5726,49.8265,49.1521,49.7789,74300.0],["2019-02-11",49.8344,50.0883,49.5884,49.6837,49200.0],["2019-02-12",49.9376,50.3343,49.517,49.8979,94800.0],["2019-02-13",49.9058,50.3105,49.6123,50.0883,55600.0],["2019-02-14",49.7075,49.8344,49.2155,49.3822,126300.0],["2019-02-15",49.6916,50.6754,49.2473,50.2232,76600.0],["2019-02-19",49.6599,50.612,49.6599,50.366,71300.0],["2019-02-20",50.366,51.1118,50.1994,51.1039,125400.0],["2019-02-21",51.0959,51.0959,50.5406,50.7072,40500.0],["2019-02-22",50.8024,51.0404,50.5167,51.0245,60800.0],["2019-02-25",50.8182,51.5006,50.8024,51.0959,172400.0],["2019-02-26",50.9928,51.2784,50.4691,50.4691,56000.0],["2019-02-27",50.5406,51.0959,50.4771,51.0959,81100.0],["2019-02-28",51.0959,51.3816,50.9452,51.0007,58700.0],["2019-03-01",51.2546,51.4371,50.6437,51.0959,78400.0],["2019-03-04",50.9928,51.1753,50.6516,50.9769,72400.0],["2019-03-05",50.9769,51.0721,50.4771,50.9055,56600.0],["2019-03-06",50.8896,50.8896,48.9775,49.0569,188400.0],["2019-03-07",48.9141,48.9141,47.5732,48.2,186800.0],["2019-03-08",47.954,48.7078,47.954,48.5173,84400.0],["2019-03-11",48.5332,48.9775,48.1603,48.8109,87200.0],["2019-03-12",48.7792,49.1679,48.319,48.3904,52700.0],["2019-03-13",48.5967,48.9061,48.4697,48.6602,73100.0],["2019-03-14",48.7236,48.8823,48.5491,48.6998,54100.0],["2019-03-15",48.6919,49.7947,47.9381,49.763,473600.0],["2019-03-18",49.8979,50.5247,49.882,50.3422,108200.0],["2019-03-19",50.4771,50.5564,49.2155,49.2949,63300.0],["2019-03-20",49.1997,49.4298,48.0651,48.1206,115800.0],["2019-03-21",47.9223,48.9934,47.8826,48.3745,89100.0],["2019-03-22",48.0175,48.1682,46.7084,47.0733,152900.0],["2019-03-25",47.0733,47.9857,47.0019,47.6763,90000.0],["2019-03-26",47.7795,49.1283,47.7795,49.0489,99100.0],["2019-03-27",48.9378,49.3663,48.4697,48.8506,89900.0],["2019-03-28",48.8426,49.4456,48.4618,49.1997,73700.0],["2019-03-29",49.6281,49.6281,48.7157,49.0331,110600.0],["2019-04-01",49.3742,50.2232,49.3266,49.8344,93800.0],["2019-04-02",49.7868,50.0328,49.3028,49.3901,55100.0],["2019-04-03",49.5726,49.9614,49.5012,49.8027,44000.0],["2019-04-04",49.8106,50.6358,49.8106,50.3343,83800.0],["2019-04-05",50.3819,50.604,50.1518,50.4454,88600.0],["2019-04-08",50.3977,50.5961,49.8741,50.1359,47800.0],["2019-04-09",49.9058,50.0248,49.1362,49.3028,70200.0],["2019-04-10",49.406,50.1359,49.1045,50.0883,93800.0],["2019-04-11",50.3422,50.5088,50.0486,50.3501,31500.0],["2019-04-12",50.6913,51.1912,50.485,50.7627,109600.0],["2019-04-15",50.6358,50.6358,49.8741,49.9296,74600.0],["2019-04-16",50.1121,50.8262,49.9138,50.7072,64200.0],["2019-04-17",50.9452,50.9452,50.0248,50.4454,104400.0],["2019-04-18",50.3184,50.6913,49.7789,50.3739,103200.0],["2019-04-22",50.4612,50.5643,49.1045,49.6995,95400.0],["2019-04-23",49.7233,50.3739,49.3108,50.2946,108900.0],["2019-04-24",50.12,50.4771,49.9931,50.3184,53900.0],["2019-04-25",50.1597,50.2787,49.5805,50.0724,57200.0],["2019-04-26",49.9534,50.7944,49.9534,50.7548,95500.0],["2019-04-29",50.8817,51.1991,50.7548,50.969,105500.0],["2019-04-30",50.7865,51.1594,50.5802,50.9531,107900.0],["2019-05-01",51.0166,51.2229,50.2867,50.3422,217100.0],["2019-05-02",50.3819,50.9769,50.3025,50.7627,71900.0],["2019-05-03",51.0582,51.7768,51.0342,51.7609,101900.0],["2019-05-06",51.13,51.8727,51.0102,51.5852,147500.0],["2019-05-07",51.0661,51.2338,50.5152,50.8186,76200.0],["2019-05-08",50.7627,51.0342,50.4193,50.595,50400.0],["2019-05-09",50.2756,50.6749,50.076,50.5631,44800.0],["2019-05-10",50.4353,50.8026,50.0121,50.7547,63000.0],["2019-05-13",50.1159,50.3475,49.2136,49.4292,98800.0],["2019-05-14",49.517,50.1319,49.4771,50.0041,91300.0],["2019-05-15",49.7566,49.8763,48.9021,49.4451,54400.0],["2019-05-16",49.6527,50.2357,49.3892,49.541,82900.0],["2019-05-17",49.1896,49.9722,49.0299,49.3014,143600.0],["2019-05-20",49.2056,50.0281,49.2056,49.8843,43000.0],["2019-05-21",50.052,50.1718,49.7086,49.9562,50700.0],["2019-05-22",49.7566,49.9642,49.517,49.8604,58700.0],["2019-05-23",49.4052,49.6527,48.5268,48.5987,116400.0],["2019-05-24",48.9341,49.3253,48.8782,49.1976,120800.0],["2019-05-28",49.1097,49.1896,48.6306,48.6785,54400.0],["2019-05-29",48.3751,48.8303,48.0796,48.5108,149300.0],["2019-05-30",48.1196,48.8303,47.9599,48.4789,92900.0],["2019-05-31",47.9918,48.2154,47.5766,47.8241,101000.0],["2019-06-03",47.6804,48.2154,47.2412,47.5207,114400.0],["2019-06-04",47.9439,48.6466,47.904,48.6226,86900.0],["2019-06-05",48.4789,49.0379,47.9119,48.966,105800.0],["2019-06-06",48.9341,49.1177,48.1196,48.6865,43100.0],["2019-06-07",48.407,48.5588,48.1994,48.3831,41700.0],["2019-06-10",48.6386,49.3254,48.5987,48.7185,44400.0],["2019-06-11",49.0459,49.2615,48.2393,48.6226,46000.0],["2019-06-12",48.6306,49.0459,48.423,48.5508,46400.0],["2019-06-13",48.5907,49.1656,48.5029,48.5987,60800.0],["2019-06-14",48.6226,49.1576,48.3272,48.8622,59100.0],["2019-06-17",48.1196,49.0778,47.9279,48.1036,64200.0],["2019-06-18",48.1675,49.6128,47.88,49.6128,89700.0],["2019-06-19",49.6208,50.036,48.7983,48.8542,74900.0],["2019-06-20",49.1816,49.1816,48.1994,48.8063,63200.0],["2019-06-21",48.5508,49.0618,48.431,48.4709,102000.0],["2019-06-24",48.4709,48.8382,47.7922,47.7922,50300.0],["2019-06-25",47.7922,48.2952,47.1374,47.9519,64300.0],["2019-06-26",48.2633,48.4709,47.4807,47.6564,85100.0],["2019-06-27",47.5606,48.8143,47.5606,48.7025,76100.0],["2019-06-28",48.8542,49.6527,48.7664,49.1976,330900.0],["2019-07-01",49.7965,50.3634,49.5809,50.3315,188500.0],["2019-07-02",50.0999,50.3315,48.7823,49.1577,68000.0],["2019-07-03",49.1656,49.8125,49.1097,49.7566,26400.0],["2019-07-05",49.2694,50.2117,48.7185,49.9562,56400.0],["2019-07-08",49.6048,49.7965,49.1736,49.3573,50600.0],["2019-07-09",49.0778,49.3333,48.7025,49.1257,83400.0],["2019-07-10",49.0059,49.1018,48.0078,48.0796,78800.0],["2019-07-11",48.3112,48.423,47.888,48.3511,57100.0],["2019-07-12",48.5907,49.3333,48.5508,49.0858,70500.0],["2019-07-15",49.1896,49.2375,47.9599,48.0237,50100.0],["2019-07-16",48.1116,48.5029,47.7203,48.2952,41700.0],["2019-07-17",48.0876,48.4709,47.8002,48.1515,62400.0],["2019-07-18",48.1515,49.0059,48.0956,48.8941,76000.0],["2019-07-19",48.7424,49.2934,48.6945,48.9979,104000.0],["2019-07-22",48.8462,49.3413,48.5987,49.2854,68000.0],["2019-07-23",49.3892,49.8604,49.1018,49.7246,75100.0],["2019-07-24",49.517,50.6589,49.0938,50.4114,169200.0],["2019-07-25",50.587,51.1061,50.3714,50.4273,115200.0],["2019-07-26",50.6349,51.5053,50.4752,51.2019,90000.0],["2019-07-29",51.1061,51.4734,50.8425,50.9304,79800.0],["2019-07-30",50.8026,51.6012,50.7547,51.3137,109500.0],["2019-07-31",51.4175,51.8647,51.0981,51.1859,128200.0],["2019-08-01",51.1859,51.5053,49.7166,49.9163,134900.0],["2019-08-02",49.8921,50.077,49.3214,49.8198,87600.0],["2019-08-05",49.1285,49.2652,48.2283,48.9517,149400.0],["2019-08-06",49.1125,49.3134,48.3247,48.8713,107300.0],["2019-08-07",48.2444,48.8794,47.545,48.8552,127100.0],["2019-08-08",49.1285,50.2137,49.1285,49.442,99100.0],["2019-08-09",49.3697,49.8761,48.7909,49.6992,74700.0],["2019-08-12",49.4179,49.7475,49.1848,49.3214,37200.0],["2019-08-13",49.0481,50.1895,49.0481,49.5385,54600.0],["2019-08-14",48.807,49.1285,48.0836,48.3649,60200.0],["2019-08-15",48.5016,48.8794,48.2926,48.6543,46300.0],["2019-08-16",48.8392,49.8922,48.8311,49.8118,60800.0],["2019-08-19",50.3423,50.3423,49.852,49.9404,49500.0],["2019-08-20",49.8037,49.8037,49.0723,49.3536,66000.0],["2019-08-21",49.6269,49.6751,49.2732,49.5063,53600.0],["2019-08-22",49.5626,49.6028,49.008,49.3295,51400.0],["2019-08-23",49.1205,49.2973,47.4727,47.6817,111200.0],["2019-08-26",48.0193,48.18,47.5531,47.8746,83500.0],["2019-08-27",48.0032,48.2765,47.0708,47.6335,124300.0],["2019-08-28",47.6254,48.389,47.3602,48.2524,51500.0],["2019-08-29",48.6141,49.4018,48.6141,49.3536,63800.0],["2019-08-30",49.4742,49.7635,49.016,49.5224,91800.0],["2019-09-03",49.2009,49.2411,48.3006,48.6623,52600.0],["2019-09-04",49.1044,49.4099,48.5498,48.6704,56200.0],["2019-09-05",49.233,50.6316,49.233,49.6028,105700.0],["2019-09-06",49.6992,49.9163,49.2009,49.4259,61700.0],["2019-09-09",49.7073,50.6236,49.6349,50.4548,99900.0],["2019-09-10",50.2217,51.0577,50.2217,50.8406,91100.0],["2019-09-11",50.9934,51.5801,50.5995,51.2265,149800.0],["2019-09-12",51.2506,52.0303,51.0094,51.8373,92000.0],["2019-09-13",52.1589,52.4,51.6605,51.8695,96700.0],["2019-09-16",51.5962,52.2393,51.2184,51.8936,98800.0],["2019-09-17",51.757,51.8534,51.3551,51.6766,63900.0],["2019-09-18",51.6284,51.8936,51.339,51.6444,80800.0],["2019-09-19",51.765,52.2553,51.2506,51.3229,68200.0],["2019-09-20",51.3551,51.765,50.9049,51.347,227900.0],["2019-09-23",51.2988,51.5319,50.8165,51.0175,86200.0],["2019-09-24",51.0657,51.2908,49.8359,49.8761,89400.0],["2019-09-25",50.0208,51.0818,50.0208,50.9451,91900.0],["2019-09-26",50.8567,50.8728,50.1011,50.2056,61000.0],["2019-09-27",50.5513,51.0898,50.294,50.4307,57000.0],["2019-09-30",50.6397,50.7603,49.9484,49.9806,88100.0],["2019-10-01",50.3744,50.712,48.8472,49.1366,150600.0],["2019-10-02",48.9276,49.016,48.4775,48.7507,99500.0],["2019-10-03",48.799,48.9035,48.0514,48.807,83900.0],["2019-10-04",48.9758,49.4179,48.5176,49.3456,57500.0],["2019-10-07",49.2973,49.7876,49.0562,49.5465,74000.0],["2019-10-08",49.0723,49.2491,48.6945,48.8392,80700.0],["2019-10-09",49.1687,49.4179,48.7427,49.1768,79200.0],["2019-10-10",49.3697,49.5385,49.0642,49.4259,56800.0],["2019-10-11",49.9966,50.8567,49.9966,50.2619,105800.0],["2019-10-14",50.0368,50.0609,48.9517,49.9002,64400.0],["2019-10-15",50.1654,50.6316,49.868,50.2217,58400.0],["2019-10-16",50.2699,50.5834,49.7716,50.0609,58700.0],["2019-10-17",50.1092,51.2345,50.0047,51.0577,96100.0],["2019-10-18",51.3068,51.8775,50.704,51.7731,121900.0],["2019-10-21",52.2071,52.7617,51.8856,52.4322,104000.0],["2019-10-22",52.8903,53.5253,52.6572,52.9627,133300.0],["2019-10-23",52.7537,53.3405,52.5929,53.244,94500.0],["2019-10-24",53.2119,53.2119,52.6492,52.9707,62800.0],["2019-10-25",52.81,53.3405,52.7135,52.9546,73500.0],["2019-10-28",53.2279,53.6379,53.027,53.027,82000.0],["2019-10-29",52.8743,53.8469,52.8743,53.7263,91400.0],["2019-10-30",53.6459,53.8871,53.2279,53.6539,63300.0],["2019-10-31",53.3565,53.3565,52.2071,53.0672,78900.0],["2019-11-01",53.4554,53.5687,53.0429,53.5363,76000.0],["2019-11-04",53.9488,54.1187,53.6091,54.0216,65400.0],["2019-11-05",54.3209,54.6767,54.0539,54.4341,100900.0],["2019-11-06",54.2966,54.4179,53.6819,53.9488,81000.0],["2019-11-07",54.3613,54.7738,53.9407,54.0459,76200.0],["2019-11-08",54.0054,54.2804,53.8356,54.0863,75400.0],["2019-11-11",53.9892,54.2723,53.7385,53.7951,64900.0],["2019-11-12",53.787,54.0297,53.5282,53.6333,68500.0],["2019-11-13",53.5282,53.7466,53.0348,53.4473,58900.0],["2019-11-14",53.3584,53.6495,53.1723,53.3422,68400.0],["2019-11-15",53.6981,53.7466,52.8973,53.0106,98700.0],["2019-11-18",52.9297,52.9297,52.4363,52.5981,57300.0],["2019-11-19",52.7841,53.3098,52.5333,52.9782,44100.0],["2019-11-20",52.6142,52.9782,52.1775,52.5091,112900.0],["2019-11-21",52.7275,52.7275,51.9834,52.4929,54800.0],["2019-11-22",52.5576,52.7436,52.3473,52.501,53100.0],["2019-11-25",52.5819,53.3826,52.4929,53.0753,98500.0],["2019-11-26",52.8811,53.3745,52.6142,52.6628,78000.0],["2019-11-27",52.9216,53.0672,52.4848,52.8407,65800.0],["2019-11-29",52.7113,53.1238,52.5738,52.5738,23400.0],["2019-12-02",52.8164,52.9701,52.4606,52.8407,133700.0],["2019-12-03",52.4687,52.5172,51.8539,52.3716,65500.0],["2019-12-04",52.6223,53.3098,52.6223,52.9216,79600.0],["2019-12-05",53.2128,53.2613,52.8973,52.9458,75300.0],["2019-12-06",53.4554,53.8598,53.2613,53.2775,100000.0],["2019-12-09",53.1804,53.3017,53.0348,53.1723,76300.0],["2019-12-10",53.1319,53.3098,52.8569,53.14,52900.0],["2019-12-11",53.1723,53.3826,52.9459,53.0025,58000.0],["2019-12-12",53.051,54.2885,53.051,53.8841,110400.0],["2019-12-13",53.8841,54.054,53.1885,53.7304,51700.0],["2019-12-16",54.062,54.8709,53.5363,54.5312,96100.0],["2019-12-17",54.5312,55.2834,54.2562,55.251,94200.0],["2019-12-18",55.3562,55.5746,55.0245,55.2915,99400.0],["2019-12-19",55.3562,55.712,55.065,55.4694,101200.0],["2019-12-20",55.7444,55.7444,55.2186,55.2753,534300.0],["2019-12-23",55.437,55.5179,54.9194,54.9598,67400.0],["2019-12-24",54.9841,55.0245,54.6201,54.8304,27500.0],["2019-12-26",54.9518,54.976,54.6606,54.8304,23600.0],["2019-12-27",54.8789,54.9841,54.6848,54.9436,70800.0],["2019-12-30",55.1459,55.251,54.9032,55.1216,59400.0],["2019-12-31",55.0407,55.6069,54.7576,54.8142,111000.0],["2020-01-02",54.2966,54.8951,54.1187,54.701,124400.0],["2020-01-03",54.0459,54.6444,53.7385,54.5716,116700.0],["2020-01-06",54.1753,54.1753,53.6981,53.9812,95200.0],["2020-01-07",53.7466,53.965,53.3098,53.3503,54400.0],["2020-01-08",53.2775,54.0216,53.2775,53.8517,79000.0],["2020-01-09",54.1348,54.4503,53.8679,54.24,149400.0],["2020-01-10",54.3128,54.3128,53.601,53.9084,92500.0],["2020-01-13",54.0054,54.337,53.7547,54.1914,71600.0],["2020-01-14",54.1025,54.2723,53.7223,54.0944,117900.0],["2020-01-15",53.8922,54.0782,53.3826,53.5606,85700.0],["2020-01-16",53.8841,55.0084,53.0753,55.0084,104400.0],["2020-01-17",55.526,55.8738,54.612,54.9032,118300.0],["2020-01-21",54.5554,54.976,53.6495,53.6657,92700.0],["2020-01-22",53.7223,53.876,53.3826,53.7142,75500.0],["2020-01-23",53.5929,54.5797,53.2209,54.4503,118800.0],["2020-01-24",54.3775,54.4017,53.1238,53.5201,66700.0],["2020-01-27",52.6628,53.4473,52.6628,52.9378,69100.0],["2020-01-28",53.2209,53.4878,52.7436,53.0106,79500.0],["2020-01-29",53.0672,53.0753,52.0885,52.0885,84500.0],["2020-01-30",51.8378,52.4606,51.7245,52.4039,97600.0],["2020-01-31",52.1842,52.2737,51.2725,51.5737,196400.0],["2020-02-03",51.883,52.8679,51.883,52.7539,149700.0],["2020-02-04",53.3237,53.9586,53.3237,53.4784,103200.0],["2020-02-05",54.154,54.4633,54.0156,54.3901,61600.0],["2020-02-06",54.5366,54.618,53.6819,53.8528,55800.0],["2020-02-07",53.511,53.6005,52.9005,53.1772,54300.0],["2020-02-10",52.933,53.2342,52.8923,53.104,62500.0],["2020-02-11",53.3888,53.7633,52.7133,53.454,55700.0],["2020-02-12",53.8528,53.8528,53.3644,53.7307,51300.0],["2020-02-13",53.397,54.097,53.397,53.9912,41500.0],["2020-02-14",54.0889,54.2517,53.6412,53.9912,71300.0],["2020-02-18",53.69,54.0889,53.1935,53.4051,56400.0],["2020-02-19",53.4458,53.7226,53.3481,53.5516,49700.0],["2020-02-20",53.3644,53.8772,53.0877,53.5028,56100.0],["2020-02-21",53.3237,53.3237,52.6644,52.9168,79000.0],["2020-02-24",51.533,52.5179,51.3458,52.3795,88900.0],["2020-02-25",52.3795,52.6237,50.5399,50.719,104000.0],["2020-02-26",51.1748,51.5167,50.3853,50.605,106700.0],["2020-02-27",49.9457,50.9958,48.7655,48.855,92900.0],["2020-02-28",47.4061,48.2038,46.4375,47.0642,212200.0],["2020-03-02",46.991,49.5632,46.991,49.4573,85700.0],["2020-03-03",49.0666,51.1993,47.805,48.4562,121100.0],["2020-03-04",48.912,49.3841,47.5364,49.262,58800.0],["2020-03-05",48.1061,48.1061,45.7456,46.5107,129200.0],["2020-03-06",44.7281,46.6003,44.7281,46.5514,97600.0],["2020-03-09",43.2467,45.77,42.5874,43.0432,115800.0],["2020-03-10",44.4514,45.2328,42.6362,45.1351,139100.0],["2020-03-11",43.6292,44.1583,42.2048,42.506,186200.0],["2020-03-12",39.4617,41.9931,38.2081,38.5582,252900.0],["2020-03-13",40.2919,44.4514,40.2187,44.4514,135000.0],["2020-03-16",39.9663,43.7025,39.9663,42.0013,172300.0],["2020-03-17",42.8153,49.2538,41.1466,49.1887,207200.0],["2020-03-18",46.8526,50.7109,45.0619,48.1794,390400.0],["2020-03-19",48.0003,49.4085,46.3398,47.0968,198200.0],["2020-03-20",46.5677,47.5608,42.2536,42.4327,275800.0],["2020-03-23",43.0269,45.7212,40.2105,40.7478,239300.0],["2020-03-24",42.6362,45.6072,41.9362,44.3049,325300.0],["2020-03-25",44.4595,46.2177,42.2943,46.063,308500.0],["2020-03-26",46.3479,48.2364,44.9804,48.041,149000.0],["2020-03-27",46.4619,47.048,45.1595,45.477,92200.0],["2020-03-30",46.3154,48.2445,44.8339,48.2364,120100.0],["2020-03-31",47.9596,48.9608,46.8038,47.8457,190200.0],["2020-04-01",46.0793,47.5282,46.0793,47.5201,142500.0],["2020-04-02",46.9828,48.8143,46.9828,48.1061,183800.0],["2020-04-03",47.4875,50.0515,46.0386,47.7724,169800.0],["2020-04-06",49.3678,50.4667,47.6991,48.2282,125300.0],["2020-04-07",50.7353,50.7353,48.1875,49.0096,189800.0],["2020-04-08",49.8725,49.8725,48.2608,48.7899,174200.0],["2020-04-09",49.9457,51.0365,49.4248,50.9958,155300.0],["2020-04-13",50.6132,50.6702,48.212,48.7492,119800.0],["2020-04-14",50.0922,50.0922,48.4724,49.0422,131300.0],["2020-04-15",47.6584,49.0422,47.1538,47.9678,193400.0],["2020-04-16",47.5689,48.3096,45.4363,47.1782,241100.0],["2020-04-17",47.6584,50.0678,47.6584,49.6527,289600.0],["2020-04-20",48.6434,50.369,48.6434,49.7829,159200.0],["2020-04-21",48.7492,50.2062,48.2038,50.1085,98600.0],["2020-04-22",51.0609,51.0609,49.4248,50.1004,169900.0],["2020-04-23",50.7434,50.8655,49.6527,50.255,157100.0],["2020-04-24",50.4667,50.7109,49.9946,50.076,151500.0],["2020-04-27",50.605,52.5911,50.4667,51.7853,128200.0],["2020-04-28",52.6156,53.0958,51.826,52.0295,126000.0],["2020-04-29",53.1854,54.0563,51.9888,52.7947,212300.0],["2020-04-30",51.9888,52.0865,50.7027,51.2807,223000.0],["2020-05-01",50.3221,50.6252,49.388,50.2975,201100.0],["2020-05-04",49.8141,50.2811,48.8555,49.5355,119500.0],["2020-05-05",50.2074,50.6252,48.6671,49.003,131400.0],["2020-05-06",49.4864,49.7649,47.5692,47.774,120400.0],["2020-05-07",48.5687,48.749,47.3316,47.5774,151000.0],["2020-05-08",48.3803,49.1668,47.9051,48.8063,92900.0],["2020-05-11",48.2738,48.2984,47.1759,47.5774,154000.0],["2020-05-12",47.7576,47.7576,45.4963,45.7667,148700.0],["2020-05-13",45.4717,45.4717,43.4317,44.0871,163300.0],["2020-05-14",43.2514,44.6196,42.4075,43.7512,373000.0],["2020-05-15",43.4972,44.8572,43.3989,44.7753,383000.0],["2020-05-18",46.4139,47.2988,45.7913,46.3648,279800.0],["2020-05-19",46.0043,46.8482,44.5787,44.5869,175400.0],["2020-05-20",45.4226,46.6597,45.1604,46.3156,166600.0],["2020-05-21",46.4631,48.4376,45.6274,45.8404,112900.0],["2020-05-22",46.0944,46.2747,45.4635,46.16,94300.0],["2020-05-26",47.733,48.3147,47.0858,47.5036,233200.0],["2020-05-27",48.8473,49.4618,48.2328,49.3307,328500.0],["2020-05-28",50.0927,50.4613,47.1841,47.4627,135500.0],["2020-05-29",46.8728,48.5196,45.865,48.3229,318400.0],["2020-06-01",48.6261,48.7326,46.7007,46.7908,120300.0],["2020-06-02",47.2742,47.3561,46.2747,46.6106,102300.0],["2020-06-03",47.5364,48.2492,46.9383,47.0038,99400.0],["2020-06-04",46.6761,47.6839,46.5286,47.5036,187200.0],["2020-06-05",49.8305,50.0271,48.3393,49.6912,184700.0],["2020-06-08",50.0189,50.2565,49.0849,49.5847,125700.0],["2020-06-09",48.5196,49.8469,48.3393,49.2488,144300.0],["2020-06-10",49.2406,49.3061,47.3807,47.4463,136100.0],["2020-06-11",45.7175,47.1677,44.1199,44.5705,158000.0],["2020-06-12",46.1354,46.1354,43.3497,44.7753,188200.0],["2020-06-15",43.7266,45.5291,43.3661,44.9556,135700.0],["2020-06-16",46.3156,47.0366,45.185,45.8486,96100.0],["2020-06-17",45.9142,46.332,44.7016,44.8654,112500.0],["2020-06-18",44.3493,45.2915,44.3493,44.8736,128600.0],["2020-06-19",45.8732,45.8732,43.8331,44.9802,308000.0],["2020-06-22",44.6606,45.185,43.8987,44.7835,119900.0],["2020-06-23",45.4472,45.6684,44.5213,44.6279,153700.0],["2020-06-24",44.2428,44.3001,43.4235,43.997,299800.0],["2020-06-25",43.9642,45.2833,43.7102,45.2423,158600.0],["2020-06-26",44.7098,45.8158,43.8167,45.357,354400.0],["2020-06-29",45.8568,46.7662,45.2096,45.865,125400.0],["2020-06-30",45.5373,47.4217,45.5373,47.0448,134500.0],["2020-07-01",47.1595,47.1595,45.2751,45.4472,128500.0],["2020-07-02",46.4139,47.0366,45.8814,46.0616,122900.0],["2020-07-06",46.8072,47.2742,46.1354,46.6597,111400.0],["2020-07-07",46.16,46.7417,45.4308,45.6602,129000.0],["2020-07-08",45.5045,45.9306,44.4476,45.1276,217100.0],["2020-07-09",44.89,44.89,43.4562,43.5382,112800.0],["2020-07-10",43.4972,44.8572,43.2268,44.7917,120400.0],["2020-07-13",45.3407,45.9961,44.6442,45.1031,87300.0],["2020-07-14",44.9638,45.3816,44.4476,45.0621,97000.0],["2020-07-15",45.8978,47.2169,45.8978,46.6024,113200.0],["2020-07-16",46.0862,47.7904,45.9715,47.1923,120000.0],["2020-07-17",47.3807,48.0608,46.0289,47.5692,154300.0],["2020-07-20",47.3398,47.5282,46.4877,46.5532,108600.0],["2020-07-21",46.8646,48.9538,46.8646,48.9374,148900.0],["2020-07-22",48.7162,48.8719,47.9952,48.3393,76600.0],["2020-07-23",48.2656,49.3635,48.2656,48.9538,95100.0],["2020-07-24",49.4782,50.4449,49.1586,49.7731,113900.0],["2020-07-27",49.5683,49.5683,48.5933,49.0849,82200.0],["2020-07-28",48.749,49.3962,48.749,49.0521,58200.0],["2020-07-29",49.0521,50.5105,48.9784,50.4286,103200.0],["2020-07-30",49.388,50.4204,49.0194,49.9861,78200.0],["2020-07-31",49.7139,50.0521,48.9303,49.7882,138600.0],["2020-08-03",49.9944,50.4068,49.1778,49.3345,70700.0],["2020-08-04",48.7901,49.2768,48.2457,48.7901,88300.0],["2020-08-05",48.9716,50.481,48.9551,50.2418,120900.0],["2020-08-06",50.0274,50.5965,49.8624,50.2006,51600.0],["2020-08-07",49.9036,51.908,49.8542,51.908,83000.0],["2020-08-10",51.8915,52.9226,51.5204,52.1555,83000.0],["2020-08-11",52.8896,53.5907,50.5965,52.4442,104000.0],["2020-08-12",53.2031,53.3103,51.8998,52.37,59700.0],["2020-08-13",52.3287,52.3287,51.5286,51.6441,56600.0],["2020-08-14",51.4626,52.271,51.3389,51.941,61100.0],["2020-08-17",51.7843,51.7843,50.646,51.0832,72000.0],["2020-08-18",51.3224,51.3224,50.5718,50.712,78100.0],["2020-08-19",50.811,51.3884,50.4233,50.7038,85400.0],["2020-08-20",50.1429,50.3243,49.6397,49.9119,89600.0],["2020-08-21",49.5737,50.1181,49.285,49.6397,122400.0],["2020-08-24",50.2171,51.1574,49.6067,50.9595,74500.0],["2020-08-25",51.3554,51.7348,50.9595,51.042,60100.0],["2020-08-26",50.8605,50.9347,50.1099,50.1099,48300.0],["2020-08-27",50.2088,51.1987,50.2088,50.844,57200.0],["2020-08-28",51.0832,51.0832,50.2501,50.481,69200.0],["2020-08-31",50.1923,50.844,50.1923,50.2006,103600.0],["2020-09-01",49.8624,50.2418,49.6727,49.9119,70700.0],["2020-09-02",49.8294,50.5965,49.7552,50.0769,67500.0],["2020-09-03",50.1099,51.0914,49.7304,49.8129,84100.0],["2020-09-04",50.6213,51.0584,49.5077,50.2336,89700.0],["2020-09-08",49.9036,50.2336,47.7838,48.2127,105400.0],["2020-09-09",48.6086,48.6086,47.6931,47.9735,98000.0],["2020-09-10",48.3199,48.3199,47.3466,47.3548,72500.0],["2020-09-11",47.3631,47.3631,46.53,46.7609,99100.0],["2020-09-14",46.8847,47.6436,46.5877,47.1981,85100.0],["2020-09-15",47.3879,47.6436,46.3403,46.398,61400.0],["2020-09-16",46.398,47.0249,45.9526,46.3568,103200.0],["2020-09-17",46.0516,46.4805,45.8206,46.0681,115200.0],["2020-09-18",46.4063,46.761,45.9114,46.5547,401300.0],["2020-09-21",45.6227,46.6702,43.4286,43.973,134700.0],["2020-09-22",43.7915,44.4926,43.4945,43.7667,86000.0],["2020-09-23",43.7915,44.4019,42.7109,42.7604,115200.0],["2020-09-24",42.9584,43.7997,42.6284,43.4286,153600.0],["2020-09-25",42.9749,43.7502,42.9749,43.5853,93200.0],["2020-09-28",44.0967,44.9875,44.0967,44.8968,112300.0],["2020-09-29",44.6988,45.2185,44.2699,45.202,148900.0],["2020-09-30",45.3505,45.6969,44.4596,44.8308,126700.0],["2020-10-01",44.7153,44.7236,43.7172,44.3524,87100.0],["2020-10-02",43.808,45.268,43.808,44.8885,72000.0],["2020-10-05",45.4247,46.299,45.2762,45.7794,66200.0],["2020-10-06",46.2166,46.3568,45.5154,45.5319,403200.0],["2020-10-07",45.8701,46.2413,45.4164,45.9361,121500.0],["2020-10-08",46.1753,46.5795,45.6557,46.4723,118900.0],["2020-10-09",46.5053,47.1899,46.4805,46.8352,69100.0],["2020-10-12",46.8352,47.8003,46.4475,47.5281,71700.0],["2020-10-13",47.2064,47.4291,45.7711,46.233,97200.0],["2020-10-14",46.0021,46.5135,45.2515,45.2597,66300.0],["2020-10-15",44.839,45.8206,44.0307,45.7629,107100.0],["2020-10-16",45.6557,46.2166,45.3917,45.8784,71300.0],["2020-10-19",45.9114,46.1093,44.9628,44.971,91100.0],["2020-10-20",45.2432,45.6144,44.5998,44.7978,62400.0],["2020-10-21",44.5833,45.2185,44.5751,44.7071,66300.0],["2020-10-22",44.6576,45.1277,43.3543,44.9215,78700.0],["2020-10-23",45.0618,45.5319,44.7648,44.9215,57600.0],["2020-10-26",44.4101,44.8473,43.7173,44.7896,92400.0],["2020-10-27",44.5916,44.6493,43.3873,43.4286,84600.0],["2020-10-28",42.6449,43.643,42.3315,43.3791,165000.0],["2020-10-29",43.2141,43.676,42.5707,43.3708,102800.0],["2020-10-30",43.2378,43.8696,43.2378,43.5371,105200.0],["2020-11-02",43.9777,45.3161,43.6202,43.9444,82800.0],["2020-11-03",44.6095,45.4076,43.7782,45.3245,131500.0],["2020-11-04",44.5014,45.1,42.739,42.8055,141000.0],["2020-11-05",43.1547,44.0525,42.7723,43.7782,50400.0],["2020-11-06",43.9361,44.2437,43.5038,43.6867,69900.0],["2020-11-09",45.8981,49.0322,45.8981,47.5109,157000.0],["2020-11-10",48.0679,48.6415,47.5691,48.2757,121000.0],["2020-11-11",48.2923,48.309,45.8233,46.6297,110100.0],["2020-11-12",45.9978,46.5465,45.1914,46.4883,103900.0],["2020-11-13",46.5631,48.0928,46.5631,47.727,95600.0],["2020-11-16",48.8161,49.7222,48.8161,49.6308,93600.0],["2020-11-17",49.1902,49.7472,48.3256,49.3647,118100.0],["2020-11-18",49.3814,50.0464,47.8766,47.8766,72100.0],["2020-11-19",47.6023,48.1593,47.328,48.018,56400.0],["2020-11-20",47.5524,48.3089,47.0287,48.1261,177600.0],["2020-11-23",48.3921,48.3921,47.5192,47.9681,137300.0],["2020-11-24",48.7495,49.8968,48.4586,49.6224,111200.0],["2020-11-25",49.3647,50.2875,48.018,48.2175,101200.0],["2020-11-27",48.1177,48.2508,46.8125,47.2448,79600.0],["2020-11-30",46.8209,46.8791,45.5822,45.8233,225400.0],["2020-12-01",46.7377,47.17,45.8482,46.2639,96800.0],["2020-12-02",46.2639,46.6213,45.5406,45.6736,107000.0],["2020-12-03",45.4325,46.1309,44.7342,44.9753,160400.0],["2020-12-04",45.2663,45.2663,44.7508,45.1,106900.0],["2020-12-07",44.7924,45.6902,44.543,44.8755,111500.0],["2020-12-08",44.4931,45.4741,44.4931,45.3494,95900.0],["2020-12-09",45.7734,45.9646,45.1166,45.366,126800.0],["2020-12-10",44.9919,45.2081,44.1938,44.8755,59800.0],["2020-12-11",44.2437,45.1831,44.144,44.7508,68600.0],["2020-12-14",45.0002,45.233,44.4515,44.5513,84600.0],["2020-12-15",44.7758,45.6819,44.3684,45.5739,142500.0],["2020-12-16",45.4907,45.8149,45.4741,45.524,119900.0],["2020-12-17",45.5323,45.632,44.8755,45.3245,101900.0],["2020-12-18",45.3577,45.3827,44.4266,44.5181,353800.0],["2020-12-21",44.2437,44.543,43.6535,44.4765,161700.0],["2020-12-22",44.2603,44.5181,43.8031,43.8862,72100.0],["2020-12-23",43.7615,45.0252,43.5953,44.9587,64800.0],["2020-12-24",45.2247,45.2247,44.2437,45.0667,44400.0],["2020-12-28",45.4824,45.79,44.8672,45.2663,90300.0],["2020-12-29",44.9836,45.6902,44.8922,45.2829,103800.0],["2020-12-30",45.1332,45.7069,44.8922,45.5489,64500.0],["2020-12-31",45.5406,46.2639,45.5406,45.9646,83500.0],["2021-01-04",46.0643,46.7045,45.3577,46.5964,178900.0],["2021-01-05",46.4634,48.2508,46.1974,47.3862,172100.0],["2021-01-06",48.5667,52.1248,48.5667,51.0773,284200.0],["2021-01-07",51.7424,52.1165,49.8386,50.2377,112800.0],["2021-01-08",50.2709,50.5203,49.4479,50.4704,107600.0],["2021-01-11",50.1711,50.7531,49.9217,50.1711,81400.0],["2021-01-12",50.5785,50.9942,49.4728,50.6367,99000.0],["2021-01-13",50.5951,50.7281,49.3647,49.6973,93000.0],["2021-01-14",49.8054,50.2709,49.5975,49.6141,137300.0],["2021-01-15",49.107,49.9134,48.3256,49.4063,193600.0],["2021-01-19",49.3814,49.93,47.4693,49.6391,111100.0],["2021-01-20",49.5393,50.0631,49.1569,49.6723,85700.0],["2021-01-21",49.6973,50.0464,48.6082,49.9467,103600.0],["2021-01-22",49.398,51.2685,48.6332,51.1438,103300.0],["2021-01-25",50.7531,50.9027,48.9158,49.8802,120300.0],["2021-01-26",50.2875,50.2875,48.9657,49.0488,74500.0],["2021-01-27",48.2674,49.2899,47.4028,47.4527,130100.0],["2021-01-28",47.7104,47.885,47.1783,47.2033,120000.0],["2021-01-29",47.1201,47.2615,46.1558,46.4052,139500.0],["2021-02-01",46.5133,47.594,46.1475,47.3113,67000.0],["2021-02-02",47.9432,48.7412,47.3779,48.1759,63300.0],["2021-02-03",47.9847,48.7412,47.1368,47.8268,63400.0],["2021-02-04",47.9681,48.9408,47.8767,48.6415,74300.0],["2021-02-05",48.7671,49.6545,47.7373,48.4154,60100.0],["2021-02-08",49.0601,49.4117,48.5159,49.4117,83800.0],["2021-02-09",49.2108,50.0898,49.0852,49.9057,58100.0],["2021-02-10",50.0229,50.6089,49.4787,49.554,62500.0],["2021-02-11",49.5289,50.1066,49.1187,49.8554,76500.0],["2021-02-12",49.5457,50.4247,49.0768,49.5959,96100.0],["2021-02-16",49.688,50.3075,49.5457,49.9224,68000.0],["2021-02-17",49.5875,50.4331,49.5875,49.8889,77000.0],["2021-02-18",49.5457,50.1317,49.5457,49.7215,80100.0],["2021-02-19",49.7215,50.4247,49.7215,50.2071,104800.0],["2021-02-22",49.9308,51.9735,49.9308,51.7894,85700.0],["2021-02-23",51.8982,53.6228,51.3373,51.5466,98600.0],["2021-02-24",51.9149,53.0033,51.9149,52.3922,107500.0],["2021-02-25",52.7438,53.0368,51.5801,51.6219,82500.0],["2021-02-26",51.5047,51.9652,50.3243,50.3243,108500.0],["2021-03-01",51.2954,52.208,50.9522,51.9652,80200.0],["2021-03-02",52.0656,52.6517,51.0694,51.781,163100.0],["2021-03-03",51.5968,53.2461,51.3038,51.6219,199500.0],["2021-03-04",51.9652,53.4387,50.9187,51.4796,150700.0],["2021-03-05",52.2498,53.2796,51.6889,52.9531,156100.0],["2021-03-08",53.581,54.9289,53.2377,54.6861,172600.0],["2021-03-09",54.5438,55.2554,53.4052,53.5893,118900.0],["2021-03-10",53.7149,55.4982,53.6647,54.8451,119200.0],["2021-03-11",54.527,55.0461,54.3596,54.8284,87900.0],["2021-03-12",55.1968,55.967,54.887,55.6154,137000.0],["2021-03-15",55.7242,55.7242,53.6396,54.5438,87100.0],["2021-03-16",54.0917,54.2173,53.1456,53.6731,130400.0],["2021-03-17",53.6145,53.9242,52.7438,53.2712,88500.0],["2021-03-18",53.447,55.0712,53.3633,53.4973,85500.0],["2021-03-19",51.8815,53.7149,51.3708,53.6228,450800.0],["2021-03-22",53.1707,53.4805,52.0154,52.1745,94900.0],["2021-03-23",51.9903,52.1577,50.7596,51.0359,69500.0],["2021-03-24",51.2201,52.9698,51.1698,51.5131,74600.0],["2021-03-25",51.4461,52.7019,51.2452,52.208,89100.0],["2021-03-26",52.7521,54.46,52.2331,53.4889,89300.0],["2021-03-29",52.9531,54.2256,52.4591,52.6852,90400.0],["2021-03-30",52.7773,53.8991,52.1494,53.2628,80500.0],["2021-03-31",53.1624,54.1335,52.434,52.5596,171600.0],["2021-04-01",52.367,53.1791,51.6889,53.0033,68000.0],["2021-04-05",53.5977,53.7317,52.8526,53.3298,96500.0],["2021-04-06",53.4135,53.7819,52.727,53.3717,125800.0],["2021-04-07",53.4052,53.6647,52.7856,53.0954,108400.0],["2021-04-08",53.0117,53.514,52.6936,53.1708,106500.0],["2021-04-09",53.3298,53.7735,52.861,53.5893,67800.0],["2021-04-12",53.7484,54.0247,53.4721,53.7149,40500.0],["2021-04-13",53.4303,53.4303,52.794,52.9614,81600.0],["2021-04-14",52.8108,53.8321,52.8108,53.5475,78600.0],["2021-04-15",53.8322,53.8322,52.8275,53.5726,69400.0],["2021-04-16",54.5521,54.7614,53.9912,54.2256,174800.0],["2021-04-19",54.008,54.1921,53.5559,53.7484,63900.0],["2021-04-20",53.2461,53.6982,52.7103,52.727,106100.0],["2021-04-21",52.5094,53.4135,52.5094,53.2712,76600.0],["2021-04-22",53.2963,53.8824,52.9363,52.9363,83300.0],["2021-04-23",52.861,54.6024,52.861,54.2507,113000.0],["2021-04-26",54.4182,54.5438,53.4973,53.4973,55400.0],["2021-04-27",53.7484,53.7484,52.6768,53.1875,73300.0],["2021-04-28",53.3214,53.9661,52.8442,53.2377,58300.0],["2021-04-29",53.5559,54.4349,53.2461,53.514,48400.0],["2021-04-30",53.1264,53.8005,52.8989,53.4213,117400.0],["2021-05-03",53.7247,54.3313,53.4045,53.691,141800.0],["2021-05-04",53.6151,54.2471,53.3539,54.1123,71200.0],["2021-05-05",53.9269,54.3398,53.4382,53.8847,74600.0],["2021-05-06",54.0533,54.424,53.3792,54.3229,61600.0],["2021-05-07",53.9016,54.4914,53.8005,54.2134,38800.0],["2021-05-10",54.4493,54.6937,53.3202,53.4635,85300.0],["2021-05-11",53.0421,53.573,52.4523,52.5282,64700.0],["2021-05-12",52.8399,52.9832,51.9552,52.2248,83800.0],["2021-05-13",52.0816,54.028,51.8204,53.8258,73000.0],["2021-05-14",54.2386,54.2471,53.5393,54.0786,73700.0],["2021-05-17",53.8595,54.3903,53.4045,53.7668,46300.0],["2021-05-18",53.514,53.573,52.6714,52.6714,57000.0],["2021-05-19",52.2417,52.941,51.6603,52.8062,114000.0],["2021-05-20",52.6124,53.1938,52.09,53.0759,63500.0],["2021-05-21",53.514,54.0448,53.396,53.6404,99800.0],["2021-05-24",53.6657,53.8005,52.8062,53.0506,50600.0],["2021-05-25",52.8146,53.3623,51.5676,51.5844,88000.0],["2021-05-26",51.8288,52.3596,51.517,52.208,82500.0],["2021-05-27",52.6545,53.0506,52.4018,52.6967,68200.0],["2021-05-28",52.3765,52.8568,52.2838,52.8568,52300.0],["2021-06-01",52.9158,53.2865,52.545,52.8568,89500.0],["2021-06-02",53.1264,53.2949,52.7219,52.8315,57700.0],["2021-06-03",52.8736,53.0506,52.5787,52.9495,40100.0],["2021-06-04",52.941,53.1095,52.5197,53.0337,80200.0],["2021-06-07",53.0337,53.4719,52.6798,53.4045,115200.0],["2021-06-08",53.2191,53.396,52.7978,52.9073,69800.0],["2021-06-09",52.7304,52.7472,52.1574,52.1827,86300.0],["2021-06-10",52.5787,52.5787,51.2474,51.2558,57200.0],["2021-06-11",51.5002,51.8625,51.3569,51.4328,56800.0],["2021-06-14",51.4918,52.149,50.7924,51.0789,79600.0],["2021-06-15",51.3148,51.7782,51.0199,51.3316,49900.0],["2021-06-16",51.6181,52.1995,50.8429,51.7782,68500.0],["2021-06-17",51.6266,51.6266,50.2952,50.3711,104700.0],["2021-06-18",50.4722,50.4722,48.4415,48.5932,220700.0],["2021-06-21",48.8544,50.2026,48.8544,49.7728,97900.0],["2021-06-22",49.815,50.1773,49.1661,49.8992,51600.0],["2021-06-23",50.3964,50.3964,49.301,49.4611,121900.0],["2021-06-24",49.3852,49.8065,48.9302,49.6717,73600.0],["2021-06-25",49.8824,50.27,49.6127,49.8824,302000.0],["2021-06-28",50.093,50.093,48.846,48.9134,87100.0],["2021-06-29",49.1661,49.3431,48.6353,48.669,44100.0],["2021-06-30",48.4415,49.2757,48.4415,48.8965,106600.0],["2021-07-01",49.242,49.5538,48.9134,49.3347,80800.0],["2021-07-02",49.1577,49.1577,48.4584,48.5848,50900.0],["2021-07-06",48.7701,48.7701,47.2956,47.5568,96500.0],["2021-07-07",47.2534,48.1466,47.0512,47.7927,93100.0],["2021-07-08",46.9585,47.127,46.3097,46.5878,102200.0],["2021-07-09",47.5483,48.0371,46.7226,47.8685,70800.0],["2021-07-12",47.4557,48.1045,47.2113,47.9528,100900.0],["2021-07-13",47.7674,47.9612,46.6636,46.672,80100.0],["2021-07-14",47.0091,47.0175,46.3855,46.8658,103000.0],["2021-07-15",46.4193,48.0118,46.394,47.9949,122300.0],["2021-07-16",48.7111,48.7954,47.8601,47.8601,105600.0],["2021-07-19",47.1186,47.6326,47.0849,47.3714,143100.0],["2021-07-20",47.3545,48.728,46.7816,46.8995,165600.0],["2021-07-21",47.2113,47.6579,46.9501,47.4641,75600.0],["2021-07-22",47.2113,47.2113,45.9811,46.0738,91200.0],["2021-07-23",46.8743,47.2871,46.3518,46.9669,77500.0],["2021-07-26",46.8153,47.641,46.8153,47.363,73800.0],["2021-07-27",47.0681,47.4641,46.8068,46.9754,57100.0],["2021-07-28",47.0596,47.8011,46.4614,47.6579,116700.0],["2021-07-29",48.0202,48.0202,47.5483,47.5736,61700.0],["2021-07-30",47.5397,48.0659,47.0049,47.1492,89200.0],["2021-08-02",47.2086,47.9556,47.0219,47.2511,118700.0],["2021-08-03",47.4972,48.2611,47.2256,48.0914,202000.0],["2021-08-04",47.5397,47.8113,47.302,47.6161,61700.0],["2021-08-05",47.684,48.1168,47.684,48.0404,43900.0],["2021-08-06",48.677,49.2287,47.8537,48.8468,72800.0],["2021-08-09",48.8043,48.8043,48.2272,48.2611,51400.0],["2021-08-10",48.2272,48.8298,47.8622,48.7619,57100.0],["2021-08-11",48.9741,49.2287,48.1932,49.1608,101800.0],["2021-08-12",49.2287,49.4324,48.9911,49.1948,117600.0],["2021-08-13",49.407,49.7804,49.1778,49.6701,71600.0],["2021-08-16",49.2966,49.7125,48.5242,48.7195,69200.0],["2021-08-17",48.5582,48.9571,47.7858,48.1508,55400.0],["2021-08-18",47.9895,48.2017,47.3699,47.4463,66600.0],["2021-08-19",46.8861,47.5227,46.8522,47.319,62000.0],["2021-08-20",47.2002,48.2951,47.2002,48.2866,81000.0],["2021-08-23",48.2781,48.677,48.0319,48.6431,52300.0],["2021-08-24",48.5752,48.6091,47.8707,48.0489,43200.0],["2021-08-25",48.1253,48.4054,47.8198,47.9216,85200.0],["2021-08-26",48.0489,48.363,47.302,47.3275,55900.0],["2021-08-27",47.5566,48.7789,47.5566,48.6431,109500.0],["2021-08-30",48.6346,48.6346,47.8198,47.8877,50500.0],["2021-08-31",47.981,48.5667,47.8367,48.1593,66300.0],["2021-09-01",48.2187,48.5837,47.5482,48.1168,47300.0],["2021-09-02",48.1083,48.5582,47.981,48.0235,46500.0],["2021-09-03",47.9046,48.3205,47.633,47.8113,77900.0],["2021-09-07",48.032,48.3205,47.6585,48.032,100900.0],["2021-09-08",47.8283,47.9471,47.2426,47.65,98500.0],["2021-09-09",47.5057,47.8877,47.0389,47.0389,78100.0],["2021-09-10",47.0983,47.1153,46.2241,46.275,65200.0],["2021-09-13",46.606,46.6145,45.4772,45.8846,114300.0],["2021-09-14",45.961,45.961,45.1886,45.8591,96300.0],["2021-09-15",45.8761,46.6739,45.8761,46.5636,80700.0],["2021-09-16",46.8267,46.9286,46.1307,46.3684,94000.0],["2021-09-17",46.5466,46.971,45.8676,46.8097,397300.0],["2021-09-20",46.0543,46.0968,45.3074,45.893,93000.0],["2021-09-21",46.1647,46.4278,45.8421,45.9015,69900.0],["2021-09-22",46.2071,47.0304,46.0883,46.1986,60000.0],["2021-09-23",46.5127,47.4548,45.6384,46.7673,84300.0],["2021-09-24",46.64,47.5397,46.4532,47.1153,83600.0],["2021-09-27",47.3614,48.6431,47.3614,48.1083,92100.0],["2021-09-28",48.346,48.346,47.1747,47.319,67700.0],["2021-09-29",47.4887,48.3375,47.4887,48.0999,78600.0],["2021-09-30",48.3884,48.3884,47.6415,47.7519,76100.0],["2021-10-01",48.0404,48.8807,47.6245,48.4563,110800.0],["2021-10-04",48.2951,48.7534,47.9046,48.1678,77500.0],["2021-10-05",48.3121,48.4054,47.2596,47.4039,107400.0],["2021-10-06",47.0134,47.684,46.7248,47.6415,38500.0],["2021-10-07",47.9471,48.2611,47.3869,47.9131,50600.0],["2021-10-08",47.7773,48.0829,47.5906,47.6924,31700.0],["2021-10-11",47.9131,47.9131,46.8606,46.8946,38800.0],["2021-10-12",46.8182,47.0389,46.5211,46.7588,59000.0],["2021-10-13",46.5975,46.6315,45.6978,45.9864,60500.0],["2021-10-14",46.4448,46.9031,45.944,46.5975,47600.0],["2021-10-15",47.2765,47.5736,46.4617,46.4872,79600.0],["2021-10-18",46.4278,47.3529,46.3429,46.4702,57600.0],["2021-10-19",46.5975,47.1068,46.1647,46.5381,59400.0],["2021-10-20",46.5211,47.2256,46.5211,47.2086,46000.0],["2021-10-21",47.0813,47.684,46.7079,47.302,86100.0],["2021-10-22",47.7943,48.6006,47.0219,48.5837,52100.0],["2021-10-25",48.2951,48.66,48.0235,48.5073,71300.0],["2021-10-26",48.4733,48.4733,47.6415,47.684,60200.0],["2021-10-27",47.5142,47.5142,45.8506,45.927,84800.0],["2021-10-28",46.0798,48.0404,46.0798,46.9031,62800.0],["2021-10-29",46.8522,47.5651,46.7928,47.3275,57400.0],["2021-11-01",47.5651,47.9046,47.2426,47.8707,98200.0],["2021-11-02",47.8792,47.8792,46.7843,47.0389,57300.0],["2021-11-03",46.8437,48.0999,46.5127,47.7264,155100.0],["2021-11-04",47.8622,47.8622,46.8522,47.4972,82500.0],["2021-11-05",47.8308,48.9168,47.8308,48.8313,75700.0],["2021-11-08",48.8399,49.1392,48.4978,48.7031,64400.0],["2021-11-09",48.4379,48.9425,48.2327,48.8655,58300.0],["2021-11-10",48.8399,49.6181,48.8399,49.43,68300.0],["2021-11-11",49.4385,49.6267,49.1478,49.4984,54500.0],["2021-11-12",49.4471,49.5924,48.609,48.8228,60100.0],["2021-11-15",48.9596,49.1734,48.7629,48.9254,65000.0],["2021-11-16",48.9853,49.1477,48.5149,48.6004,52700.0],["2021-11-17",48.3866,49.0024,47.9505,48.9083,99000.0],["2021-11-18",48.8997,49.3017,48.1899,48.361,70100.0],["2021-11-19",47.9248,48.2498,47.5999,48.2156,75800.0],["2021-11-22",48.5149,49.7891,48.5149,49.5411,143200.0],["2021-11-23",49.1734,49.7806,49.1734,49.601,70300.0],["2021-11-24",49.3872,49.7036,49.0964,49.4471,65100.0],["2021-11-26",48.2412,48.6346,46.3769,46.7019,72700.0],["2021-11-29",47.5058,47.5058,46.1289,46.2658,84800.0],["2021-11-30",45.7697,46.4795,45.5559,45.9921,93900.0],["2021-12-01",46.8558,47.4801,46.1717,46.2401,80400.0],["2021-12-02",46.6249,47.9847,46.6249,47.7452,58800.0],["2021-12-03",47.7794,48.1386,46.4197,46.6078,93200.0],["2021-12-06",47.292,48.8997,47.0782,48.6603,117500.0],["2021-12-07",49.028,49.3359,48.3097,48.6175,105600.0],["2021-12-08",48.0446,49.2076,48.0446,48.9511,58000.0],["2021-12-09",48.5577,49.0708,48.3781,48.609,40400.0],["2021-12-10",48.7971,49.2247,48.1814,49.2247,57700.0],["2021-12-13",48.8912,49.0964,48.1215,48.4636,73000.0],["2021-12-14",48.5235,49.7036,48.4636,48.6859,116300.0],["2021-12-15",48.9425,49.8319,47.9163,48.3866,255200.0],["2021-12-16",48.9682,50.0029,48.5662,49.0109,114400.0],["2021-12-17",48.7629,49.3359,47.7025,48.8484,763200.0],["2021-12-20",48.1985,48.1985,46.5223,47.4459,111500.0],["2021-12-21",47.8137,49.028,47.8137,48.4123,75100.0],["2021-12-22",48.3011,48.5748,47.9248,48.5491,58500.0],["2021-12-23",48.0873,49.105,48.0873,48.6261,75500.0],["2021-12-27",48.8912,49.1991,48.3524,49.028,58400.0],["2021-12-28",48.9853,49.5582,48.8313,49.1991,39700.0],["2021-12-29",49.3958,49.4813,48.4721,49.3188,40800.0],["2021-12-30",49.3102,49.4813,49.0964,49.2931,62100.0],["2021-12-31",49.3273,49.5155,49.0195,49.3701,51200.0],["2022-01-03",49.601,50.4476,49.4385,50.0029,84000.0],["2022-01-04",50.2338,50.9094,50.1141,50.1996,80300.0],["2022-01-05",50.345,50.9779,50.2082,50.2681,59000.0],["2022-01-06",50.6785,51.2173,50.5759,51.1232,70700.0],["2022-01-07",51.1489,51.3114,50.5845,50.9351,87600.0],["2022-01-10",51.0805,51.9699,50.6187,51.8416,124500.0],["2022-01-11",52.0639,52.0639,50.5246,50.9522,58900.0],["2022-01-12",50.5503,51.2088,50.4134,50.7213,58800.0],["2022-01-13",50.8923,51.414,50.841,51.1574,39500.0],["2022-01-14",50.6101,51.7133,50.0885,51.5936,90500.0],["2022-01-18",51.5936,52.0212,51.2344,51.4824,73700.0],["2022-01-19",51.6449,52.2863,50.3022,50.3963,58700.0],["2022-01-20",50.3536,51.0121,50.0286,50.4562,110900.0],["2022-01-21",49.4385,51.1318,49.3188,50.0628,155800.0],["2022-01-24",49.5069,51.089,49.5069,50.841,165300.0],["2022-01-25",50.841,51.0292,49.4385,50.8581,141800.0],["2022-01-26",51.0805,51.3199,49.3102,50.0371,93800.0],["2022-01-27",50.0542,50.7469,48.9339,49.2931,90400.0],["2022-01-28",49.4043,49.772,48.1557,49.3273,80200.0],["2022-01-31",48.8741,49.772,48.3952,49.6694,93700.0],["2022-02-01",49.4727,49.926,49.0195,49.7549,69200.0],["2022-02-02",49.7036,49.8832,49.0451,49.4898,86200.0],["2022-02-03",49.4898,50.4391,49.4385,49.6609,71100.0],["2022-02-04",49.7384,50.4706,49.2043,49.8418,79600.0],["2022-02-07",49.8676,50.5051,49.7039,50.4534,79000.0],["2022-02-08",50.7118,51.6594,50.6859,51.0994,66600.0],["2022-02-09",51.2028,51.2631,50.1949,50.4103,116000.0],["2022-02-10",50.3586,50.8841,50.3155,50.5654,179500.0],["2022-02-11",50.5481,51.4612,50.3155,51.0305,90400.0],["2022-02-14",51.7627,51.7627,50.5912,50.8152,108900.0],["2022-02-15",51.3837,52.0901,50.9185,51.6163,62800.0],["2022-02-16",51.2717,52.3916,51.2717,52.2537,64000.0],["2022-02-17",51.7455,52.1934,51.0822,51.1253,152200.0],["2022-02-18",51.0994,52.2021,51.0994,51.6163,111300.0],["2022-02-22",51.6766,52.1245,51.0736,51.4354,81600.0],["2022-02-23",51.7455,51.7455,50.2552,50.3844,84000.0],["2022-02-24",49.2991,49.5747,47.9639,49.5661,99600.0],["2022-02-25",49.859,51.1339,49.859,51.0219,80400.0],["2022-02-28",50.3758,51.3579,49.7556,51.0994,113800.0],["2022-03-01",50.8238,51.5215,49.6867,50.1691,198300.0],["2022-03-02",50.5137,51.9006,50.5137,51.4096,83700.0],["2022-03-03",51.5388,51.7283,50.9099,51.7283,68100.0],["2022-03-04",51.0391,51.5646,50.9013,51.3406,89500.0],["2022-03-07",51.3234,51.7541,50.2811,50.5395,84600.0],["2022-03-08",50.7549,51.9695,50.7032,50.729,97600.0],["2022-03-09",51.5904,52.2279,50.7979,50.8755,56900.0],["2022-03-10",50.5395,51.6938,50.2897,51.6938,75000.0],["2022-03-11",51.9178,53.1841,51.6077,53.0462,91300.0],["2022-03-14",53.408,54.6226,53.1927,53.7612,117600.0],["2022-03-15",53.7871,54.2178,53.5545,53.7526,164800.0],["2022-03-16",54.1316,54.6399,53.5803,54.0627,147500.0],["2022-03-17",53.7354,54.2609,53.52,53.7785,123700.0],["2022-03-18",53.4942,53.4942,51.8833,52.202,187100.0],["2022-03-21",52.4777,52.805,51.8747,52.5121,65200.0],["2022-03-22",52.8481,53.3133,52.426,52.7706,88400.0],["2022-03-23",52.6844,52.6844,51.2976,51.5043,85700.0],["2022-03-24",51.8403,52.1159,51.3148,52.047,70300.0],["2022-03-25",52.2537,53.6492,51.78,53.5114,65400.0],["2022-03-28",53.1841,53.1841,52.3227,53.0462,66200.0],["2022-03-29",53.5373,53.9852,52.9256,53.7354,104600.0],["2022-03-30",53.5373,53.9593,51.6938,52.0901,74400.0],["2022-03-31",52.0814,52.6844,51.6852,52.1159,100700.0],["2022-04-01",52.0901,52.9256,51.5904,52.1934,128900.0],["2022-04-04",52.1245,52.538,51.2459,52.4519,182400.0],["2022-04-05",52.4432,53.0204,51.7024,51.9867,122900.0],["2022-04-06",51.9867,52.4949,51.5043,51.7024,141100.0],["2022-04-07",51.9178,52.0298,50.953,51.332,88100.0],["2022-04-08",51.7197,51.7197,50.7032,50.953,79800.0],["2022-04-11",50.953,51.8402,50.6601,50.8755,95000.0],["2022-04-12",51.065,51.4871,50.7721,50.9271,125200.0],["2022-04-13",50.9185,51.3923,50.4792,51.3148,66800.0],["2022-04-14",51.332,51.5732,50.4448,50.8582,63800.0],["2022-04-18",50.4706,50.7721,50.0657,50.4706,66100.0],["2022-04-19",50.4189,51.2459,50.4189,51.1597,153300.0],["2022-04-20",51.22,52.2021,51.1511,51.2459,100600.0],["2022-04-21",51.6421,52.5208,51.065,52.0814,185700.0],["2022-04-22",51.7541,53.2099,51.7283,52.805,186100.0],["2022-04-25",52.7103,53.2357,52.426,52.5294,170300.0],["2022-04-26",52.1762,52.6328,50.5481,50.8152,160100.0],["2022-04-27",50.7032,51.0994,50.4361,50.841,141300.0],["2022-04-28",51.177,51.9953,50.686,51.8575,117200.0],["2022-04-29",51.6163,51.6163,50.4878,50.7549,125400.0],["2022-05-02",50.617,51.5732,50.3155,50.9271,141100.0],["2022-05-03",50.841,51.0133,50.2811,50.2811,100100.0],["2022-05-04",50.2811,51.3751,50.2811,51.3406,115100.0],["2022-05-05",51.4095,51.4095,49.971,50.5481,98700.0],["2022-05-06",50.4614,50.5828,49.6978,50.2531,88300.0],["2022-05-09",50.0102,50.7737,49.7412,50.5308,99800.0],["2022-05-10",50.5655,51.0427,49.4029,49.6892,140600.0],["2022-05-11",49.9581,50.765,49.8453,50.0015,89500.0],["2022-05-12",50.0449,50.5134,49.3248,50.123,95800.0],["2022-05-13",50.3052,50.8952,49.559,49.828,95200.0],["2022-05-16",49.7759,50.9993,49.2033,49.6024,66400.0],["2022-05-17",50.1317,50.5568,49.7412,50.2878,66800.0],["2022-05-18",50.2011,50.5481,49.8453,50.0275,198900.0],["2022-05-19",49.7673,49.9668,48.943,49.1599,136100.0],["2022-05-20",49.6111,50.2878,49.1165,50.0362,185000.0],["2022-05-23",50.3312,51.4071,49.2467,50.8344,107700.0],["2022-05-24",50.7737,50.8171,49.88,50.765,72700.0],["2022-05-25",50.8344,51.5285,50.8258,51.0687,86100.0],["2022-05-26",51.3377,52.3875,51.3377,52.0491,67100.0],["2022-05-27",52.1012,52.5003,51.9537,52.4482,67900.0],["2022-05-31",52.0578,52.3962,51.5285,52.24,128800.0],["2022-06-01",52.4656,52.5263,51.5372,52.0578,59400.0],["2022-06-02",51.8843,52.5263,51.5893,52.1619,117600.0],["2022-06-03",52.0838,52.1012,51.4418,51.7281,83500.0],["2022-06-06",52.0144,52.4396,51.7021,51.7715,174000.0],["2022-06-07",51.7541,52.3962,51.4505,51.7107,75700.0],["2022-06-08",51.5372,51.5372,50.8431,51.0774,95900.0],["2022-06-09",51.1468,51.2509,49.8887,50.0015,77900.0],["2022-06-10",49.5677,50.0015,49.2901,49.7065,106200.0],["2022-06-13",49.0732,50.1664,48.9517,49.3768,110300.0],["2022-06-14",49.4549,50.149,49.1946,49.5937,91100.0],["2022-06-15",49.9928,50.3486,49.4462,49.7846,89200.0],["2022-06-16",49.2901,50.0275,48.8649,49.1252,123600.0],["2022-06-17",49.5677,50.0883,49.0645,49.1339,161900.0],["2022-06-21",49.6631,50.2878,49.2814,50.1577,93600.0],["2022-06-22",49.7326,50.2445,49.3421,49.6718,84800.0],["2022-06-23",49.6371,51.1728,48.7001,49.0037,74300.0],["2022-06-24",49.1339,50.0275,49.0471,49.7152,340600.0],["2022-06-27",49.9755,49.9755,49.3855,49.828,147600.0],["2022-06-28",50.149,50.3225,49.4115,49.4115,103300.0],["2022-06-29",49.6284,49.6458,48.6914,48.8042,110900.0],["2022-06-30",48.2923,48.8909,48.0493,48.2923,129700.0],["2022-07-01",48.0407,48.9343,47.7283,48.7608,110500.0],["2022-07-05",48.2489,48.7868,47.5982,48.7782,149200.0],["2022-07-06",48.5092,48.8736,47.8932,48.1535,148000.0],["2022-07-07",48.5005,48.6046,47.9279,48.1448,146600.0],["2022-07-08",48.4051,48.4051,47.6329,48.0927,110300.0],["2022-07-11",47.8151,48.4051,47.7197,48.327,150900.0],["2022-07-12",48.301,48.622,48.058,48.2142,103100.0],["2022-07-13",48.0146,48.1448,47.3726,47.6502,114500.0],["2022-07-14",47.121,47.3119,46.7305,47.0863,59100.0],["2022-07-15",47.6849,47.9799,47.3986,47.8064,120800.0],["2022-07-18",48.1795,48.4918,47.5201,47.7196,99100.0],["2022-07-19",48.1101,49.1252,47.8238,48.674,104100.0],["2022-07-20",48.4137,48.9864,48.4137,48.7435,97500.0],["2022-07-21",48.4224,49.3334,48.2229,49.1512,154000.0],["2022-07-22",49.3681,51.3637,49.3681,51.2856,154800.0],["2022-07-25",51.5546,52.0925,50.7737,50.7737,127900.0],["2022-07-26",50.8084,52.0057,50.418,51.8409,111000.0],["2022-07-27",52.0578,52.1012,50.9386,50.9646,114700.0],["2022-07-28",50.6349,51.9624,50.2792,51.8322,91000.0],["2022-07-29",51.8669,52.6131,51.8669,52.0665,165100.0],["2022-08-01",51.9797,52.4829,51.65,51.945,136600.0],["2022-08-02",51.945,52.3094,51.1555,51.3984,85500.0],["2022-08-03",51.4678,51.598,50.6869,51.2596,93000.0],["2022-08-04",51.1641,51.2856,50.7303,51.1294,141000.0],["2022-08-05",50.9372,51.7936,50.7974,51.6013,68200.0],["2022-08-08",51.6013,51.9246,51.112,51.5139,92400.0],["2022-08-09",51.5489,51.7237,51.1207,51.5751,105400.0],["2022-08-10",51.8023,52.1868,51.5576,51.7761,99700.0],["2022-08-11",51.9683,52.4227,51.7761,52.3354,52900.0],["2022-08-12",52.6412,52.6849,52.047,52.449,92600.0],["2022-08-15",52.4228,53.218,52.3266,52.9645,196200.0],["2022-08-16",53.0781,53.8996,53.0344,53.7597,115800.0],["2022-08-17",53.6986,53.8209,53.148,53.2267,58500.0],["2022-08-18",53.2005,53.3053,52.7286,53.0519,70000.0],["2022-08-19",52.9558,52.9733,52.5451,52.5975,116600.0],["2022-08-22",52.414,52.4752,51.6712,52.0295,166000.0],["2022-08-23",52.0208,52.3091,51.042,51.0683,77500.0],["2022-08-24",51.2256,51.2256,50.4653,50.6663,77900.0],["2022-08-25",50.8411,51.6363,50.7362,51.4528,88300.0],["2022-08-26",51.5489,51.5489,50.7974,51.0508,66000.0],["2022-08-29",50.7974,50.7974,49.8623,49.8973,84900.0],["2022-08-30",49.8711,49.8711,48.9623,49.2244,111600.0],["2022-08-31",49.2244,50.7624,48.5952,48.8924,101500.0],["2022-09-01",49.2419,49.2419,48.2195,48.5341,69900.0],["2022-09-02",48.7525,49.3817,48.2894,48.4904,58100.0],["2022-09-06",48.5253,48.9972,47.2845,47.7913,112100.0],["2022-09-07",47.8612,48.6826,47.8612,48.5603,103400.0],["2022-09-08",48.2195,49.0933,47.8525,48.8137,72400.0],["2022-09-09",48.8924,49.5478,48.7001,49.137,99800.0],["2022-09-12",49.207,49.4604,49.0497,49.2157,76600.0],["2022-09-13",48.7176,48.7351,47.7389,47.9224,111800.0],["2022-09-14",47.9224,48.0884,47.6165,47.8088,120500.0],["2022-09-15",48.0535,48.2894,47.5641,47.7039,116400.0],["2022-09-16",47.7214,47.8525,46.9699,47.8088,253900.0],["2022-09-19",47.5816,48.2632,47.3893,48.0447,92000.0],["2022-09-20",47.9661,48.9623,47.7039,48.7351,166700.0],["2022-09-21",48.7962,49.5914,48.7001,48.7001,115200.0],["2022-09-22",48.8836,48.8836,47.9923,48.3331,185800.0],["2022-09-23",48.202,48.403,47.6864,48.3156,110100.0],["2022-09-26",48.1146,48.7001,48.1146,48.1671,112800.0],["2022-09-27",48.3943,48.5341,47.4155,47.6952,128900.0],["2022-09-28",47.8175,48.0709,47.433,47.5728,136900.0],["2022-09-29",47.1534,47.2845,45.9649,46.0523,149900.0],["2022-09-30",46.0523,46.9174,45.6766,45.694,158800.0],["2022-10-03",46.2009,46.7601,45.8426,46.5504,150700.0],["2022-10-04",46.9961,47.6777,46.5766,47.2932,137300.0],["2022-10-05",46.9087,47.1883,46.5766,46.865,91700.0],["2022-10-06",46.8825,47.1621,46.3232,46.4106,112100.0],["2022-10-07",46.3669,46.6029,45.4756,45.6329,107200.0],["2022-10-10",45.7727,46.4893,45.6853,45.9737,80400.0],["2022-10-11",45.9737,46.6815,45.9387,46.5504,136900.0],["2022-10-12",46.463,46.7252,46.1047,46.1921,108000.0],["2022-10-13",45.8775,47.8874,45.8775,47.468,152300.0],["2022-10-14",47.599,48.3331,47.3718,47.5641,108100.0],["2022-10-17",47.8962,48.3855,47.8962,48.1758,121600.0],["2022-10-18",48.6652,48.8399,48.0622,48.1758,89600.0],["2022-10-19",47.835,48.1059,46.7601,47.5641,179900.0],["2022-10-20",47.3194,48.1496,46.7339,47.0835,272800.0],["2022-10-21",47.5641,50.5177,47.3456,50.3867,210100.0],["2022-10-24",50.8411,53.585,50.8411,52.6587,278300.0],["2022-10-25",52.7461,54.1617,52.7461,53.9083,259100.0],["2022-10-26",54.1268,55.123,53.8559,54.4588,180300.0],["2022-10-27",54.7035,55.2366,53.6811,53.7423,175900.0],["2022-10-28",54.1006,55.2628,54.1006,55.0705,173200.0],["2022-10-31",54.8608,55.5774,54.3714,54.8171,191700.0],["2022-11-01",55.1317,55.3065,54.4676,54.721,134100.0],["2022-11-02",54.4326,54.8346,53.1481,53.6636,164800.0],["2022-11-03",53.2354,53.3316,52.7461,52.9121,81200.0],["2022-11-04",53.1673,53.8977,53.0089,53.8713,129700.0],["2022-11-07",53.9505,54.4608,53.7657,54.3816,161200.0],["2022-11-08",54.4344,55.2176,54.0649,54.5312,137100.0],["2022-11-09",54.364,54.8656,54.0033,54.0033,78500.0],["2022-11-10",54.9888,56.1944,54.7248,55.7808,173400.0],["2022-11-11",55.8688,56.1592,54.1793,54.2057,131900.0],["2022-11-14",54.3112,55.024,53.9241,53.9593,158600.0],["2022-11-15",54.2497,54.8216,53.7481,54.0385,95000.0],["2022-11-16",53.9945,54.1881,53.2905,53.5633,108900.0],["2022-11-17",53.3609,53.9681,53.1145,53.7041,117200.0],["2022-11-18",54.3728,54.9624,53.9593,54.4872,121600.0],["2022-11-21",54.6368,55.2088,54.3552,54.5488,152300.0],["2022-11-22",54.7072,54.8304,54.1177,54.4344,131100.0],["2022-11-23",54.5664,54.6544,53.0529,53.1057,116500.0],["2022-11-25",53.5105,53.8625,53.3433,53.6777,45000.0],["2022-11-28",53.4313,53.5457,52.5249,52.6921,104400.0],["2022-11-29",52.6041,52.9473,52.5073,52.7537,84200.0],["2022-11-30",52.6569,54.4432,51.469,54.3376,275200.0],["2022-12-01",54.1265,54.3816,53.1409,54.1705,134400.0],["2022-12-02",53.8273,54.3289,52.4457,54.2849,111000.0],["2022-12-05",53.9329,54.276,52.5601,52.7977,154700.0],["2022-12-06",52.7889,53.1673,52.1201,52.8065,176400.0],["2022-12-07",52.8505,53.0089,52.1377,52.2257,112700.0],["2022-12-08",52.3929,52.4985,51.5834,51.9177,117000.0],["2022-12-09",51.8738,51.8914,51.2578,51.2842,109500.0],["2022-12-12",51.2842,51.557,50.853,51.205,188100.0],["2022-12-13",51.8386,52.3401,50.6506,51.0818,255100.0],["2022-12-14",51.1258,51.5218,50.325,50.3514,284400.0],["2022-12-15",50.1578,50.3338,49.4275,49.797,237800.0],["2022-12-16",49.6826,49.9378,49.1459,49.4627,1223100.0],["2022-12-19",49.6914,50.941,49.6386,50.5978,201900.0],["2022-12-20",50.4394,51.8474,50.1842,50.6858,162300.0],["2022-12-21",51.0378,51.7506,51.029,51.4602,256000.0],["2022-12-22",51.4778,51.4778,50.8002,51.0378,161300.0],["2022-12-23",51.0554,51.7242,50.941,51.557,183500.0],["2022-12-27",51.8298,52.2081,51.3898,51.6978,138800.0],["2022-12-28",51.6362,52.0145,51.3722,51.4602,110400.0],["2022-12-29",51.5218,52.3929,51.3106,51.9969,124700.0],["2022-12-30",51.9002,52.1289,51.6538,51.9265,88200.0],["2023-01-03",52.2345,52.4721,51.0554,51.337,175000.0],["2023-01-04",51.3018,52.0409,50.9762,51.249,202900.0],["2023-01-05",50.985,51.1258,49.9818,50.2106,214300.0],["2023-01-06",50.5186,51.6626,50.4394,51.3194,138800.0],["2023-01-09",51.8034,51.8474,50.6946,50.8266,204600.0],["2023-01-10",50.721,51.2402,50.4394,50.4482,168900.0],["2023-01-11",50.633,50.8618,50.2898,50.5802,297000.0],["2023-01-12",50.7562,51.3194,50.4482,50.9146,189500.0],["2023-01-13",50.8354,51.293,50.0962,51.1786,214200.0],["2023-01-17",51.3018,51.3018,50.6066,50.721,135100.0],["2023-01-18",50.721,50.8002,49.4011,49.5155,154900.0],["2023-01-19",49.841,50.105,47.6851,47.7555,333000.0],["2023-01-20",50.105,50.105,48.4243,49.2603,221300.0],["2023-01-23",49.5154,49.6298,48.5387,48.7323,275200.0],["2023-01-24",48.6883,49.4098,48.1163,48.8203,298300.0],["2023-01-25",48.5739,48.9611,48.3099,48.8115,117100.0],["2023-01-26",48.9347,49.0139,48.4419,48.7499,106400.0],["2023-01-27",48.7499,49.1371,48.4155,48.6003,127000.0],["2023-01-30",48.5299,49.1371,48.0987,48.2219,153800.0],["2023-01-31",48.5035,48.9787,48.1691,48.8907,151600.0],["2023-02-01",48.8907,49.3923,48.6355,48.7587,191300.0],["2023-02-02",49.0931,50.0874,49.0227,49.2691,263900.0],["2023-02-03",49.2247,50.2,49.2247,50.1025,336500.0],["2023-02-06",50.067,50.6433,49.6326,50.2089,166400.0],["2023-02-07",49.9606,50.4926,49.7301,50.2443,245400.0],["2023-02-08",50.1468,50.6256,49.801,49.8542,182600.0],["2023-02-09",49.9695,50.3241,49.4287,49.9163,121300.0],["2023-02-10",49.9163,50.2975,49.7212,50.067,287000.0],["2023-02-13",50.1468,50.3419,49.801,50.1645,101700.0],["2023-02-14",50.1379,50.5192,49.2336,49.3755,116000.0],["2023-02-15",49.1981,49.7922,48.879,49.6769,75700.0],["2023-02-16",49.4553,49.7212,48.879,49.3932,73600.0],["2023-02-17",49.4287,50.1557,49.3311,49.9695,107700.0],["2023-02-21",49.8897,49.9784,49.5439,49.8188,128300.0],["2023-02-22",49.8188,50.1734,49.3311,49.668,190500.0],["2023-02-23",49.6503,50.0404,49.4996,49.7035,133600.0],["2023-02-24",49.5173,49.6503,48.9056,49.1627,116300.0],["2023-02-27",49.3489,49.7656,48.8258,48.8967,83500.0],["2023-02-28",48.8701,49.3666,48.8258,48.8701,175800.0],["2023-03-01",48.7726,49.0208,48.6041,48.8435,94300.0],["2023-03-02",48.6839,48.8435,48.3559,48.4711,124400.0],["2023-03-03",48.5332,49.1538,48.3204,49.074,260200.0],["2023-03-06",49.1095,49.801,48.4534,48.6839,215100.0],["2023-03-07",48.7105,48.7105,47.3363,47.5224,261900.0],["2023-03-08",47.682,48.0189,46.9905,47.3362,103500.0],["2023-03-09",47.1412,47.2831,45.6871,45.8024,356300.0],["2023-03-10",45.2527,45.2527,42.8057,45.0133,490600.0],["2023-03-13",43.4883,45.4744,41.4491,43.2844,546300.0],["2023-03-14",45.8113,47.2919,44.6764,45.1374,273600.0],["2023-03-15",43.2667,43.3022,41.5201,43.2312,517100.0],["2023-03-16",43.1869,45.6428,42.717,44.6055,282800.0],["2023-03-17",43.7277,44.0114,43.0982,43.2401,529100.0],["2023-03-20",43.4529,44.7473,43.1337,43.1958,277500.0],["2023-03-21",44.1622,45.3502,42.9475,43.1692,230300.0],["2023-03-22",43.1337,43.5415,41.5112,41.5555,238100.0],["2023-03-23",41.8304,41.9368,39.6227,39.9242,171700.0],["2023-03-24",39.7202,41.2807,39.5873,41.0324,214000.0],["2023-03-27",41.6265,41.9102,40.7399,40.8285,155000.0],["2023-03-28",40.6512,41.4314,39.6582,40.1813,141300.0],["2023-03-29",40.6601,40.997,39.5341,40.0838,163500.0],["2023-03-30",40.3852,40.3941,38.674,39.0464,236600.0],["2023-03-31",39.2326,39.5341,38.7361,39.2769,184900.0],["2023-04-03",39.2415,39.2415,38.2751,38.5677,260400.0],["2023-04-04",38.745,38.745,36.4664,36.9185,182600.0],["2023-04-05",36.1295,36.821,35.9521,36.5196,198000.0],["2023-04-06",36.6614,37.4328,36.3511,37.3973,213400.0],["2023-04-10",37.2377,37.8406,37.0072,37.0693,229500.0],["2023-04-11",37.4771,37.5126,36.626,36.6703,142800.0],["2023-04-12",36.6969,36.9629,35.9344,36.1649,142200.0],["2023-04-13",36.2004,36.821,35.899,36.5196,150600.0],["2023-04-14",36.9097,37.7963,35.5975,35.8369,220900.0],["2023-04-17",36.0053,37.22,35.8457,36.9097,635700.0],["2023-04-18",37.0515,37.087,35.5975,35.9699,273500.0],["2023-04-19",36.1295,36.954,35.8723,36.5284,261200.0],["2023-04-20",36.2891,36.821,35.828,36.493,238500.0],["2023-04-21",36.3157,36.555,35.8546,36.3157,159500.0],["2023-04-24",36.2802,36.7235,36.1295,36.3423,244300.0],["2023-04-25",36.0408,36.9629,34.9503,35.0744,204400.0],["2023-04-26",35.0035,35.4645,34.6222,35.1276,180100.0],["2023-04-27",35.1276,35.9876,35.1276,35.5532,184600.0],["2023-04-28",35.6064,36.5816,35.6064,35.9167,153000.0],["2023-05-01",35.8191,35.9078,34.9414,35.3404,265000.0],["2023-05-02",35.2074,35.7748,33.1948,33.4874,278400.0],["2023-05-03",33.4874,34.4981,33.1327,33.2214,304900.0],["2023-05-04",32.5298,33.8863,31.4925,33.4519,452700.0],["2023-05-05",34.1781,35.1285,33.8374,34.6085,277500.0],["2023-05-08",34.9313,34.9313,33.8285,33.8912,279000.0],["2023-05-09",33.8195,34.2857,33.3802,33.945,195200.0],["2023-05-10",34.4471,34.7161,33.4788,34.1333,175800.0],["2023-05-11",33.5864,34.1154,33.156,33.7657,159600.0],["2023-05-12",33.9002,33.954,33.3174,33.7836,148100.0],["2023-05-15",33.7029,34.2947,33.7029,33.8643,142700.0],["2023-05-16",34.0257,34.1692,33.0395,33.0395,170400.0],["2023-05-17",33.5326,35.263,33.5326,35.1196,249000.0],["2023-05-18",35.1823,35.6306,34.3037,35.4603,378700.0],["2023-05-19",35.8727,36.8858,33.9719,34.3216,192300.0],["2023-05-22",34.8775,35.3616,34.2499,35.2899,186500.0],["2023-05-23",35.3796,36.7693,35.1375,35.8996,140800.0],["2023-05-24",35.4692,35.6216,34.7789,35.3616,163200.0],["2023-05-25",35.272,35.7561,34.6802,35.012,113500.0],["2023-05-26",34.8327,35.4692,34.7071,35.263,112900.0],["2023-05-30",35.3258,35.5948,34.8685,35.1375,103700.0],["2023-05-31",35.0209,35.2182,33.4609,33.9181,165600.0],["2023-06-01",34.1602,35.2451,33.963,34.7878,139100.0],["2023-06-02",35.2182,37.1459,35.2182,36.9665,200900.0],["2023-06-05",36.8769,36.9307,35.6127,36.1237,193600.0],["2023-06-06",35.9982,38.0783,35.9982,37.4417,218400.0],["2023-06-07",37.8093,39.1991,37.1907,38.8135,169200.0],["2023-06-08",38.7149,39.0735,37.3252,37.9887,126300.0],["2023-06-09",37.9976,38.2038,37.3072,37.4776,213800.0],["2023-06-12",37.4507,38.2845,36.8141,37.101,131500.0],["2023-06-13",37.37,38.3114,37.37,38.2038,124000.0],["2023-06-14",38.2307,38.3114,36.8859,37.0562,139000.0],["2023-06-15",37.0114,37.9438,36.9217,37.8631,137500.0],["2023-06-16",38.1231,38.1231,36.7155,37.4148,413900.0],["2023-06-20",37.2355,37.2355,36.6079,36.841,125400.0],["2023-06-21",36.7872,36.9127,36.3479,36.3748,90300.0],["2023-06-22",36.1775,36.3748,35.1016,35.532,136600.0],["2023-06-23",35.0658,35.6306,34.5637,34.9133,215700.0],["2023-06-26",34.9223,35.6396,34.7071,34.743,96300.0],["2023-06-27",34.9492,35.3796,34.3306,34.6982,86600.0],["2023-06-28",34.6982,34.8416,34.1871,34.7161,100600.0],["2023-06-29",34.8416,35.6217,34.8416,34.9492,102000.0],["2023-06-30",35.2451,35.2451,34.3395,34.3395,99000.0],["2023-07-03",34.4471,35.254,34.3843,35.0837,64500.0],["2023-07-05",35.0837,35.3258,34.3216,35.1734,122100.0],["2023-07-06",34.743,34.9223,34.1602,34.8506,148900.0],["2023-07-07",34.8864,36.1775,34.8864,35.6934,200500.0],["2023-07-10",35.4692,36.4644,35.4692,36.4286,160900.0],["2023-07-11",36.4196,36.9307,35.7203,36.5541,147000.0],["2023-07-12",37.2445,37.8183,37.2176,37.3879,144200.0],["2023-07-13",37.7017,38.0873,37.5852,37.9797,144700.0],["2023-07-14",38.2038,38.2666,37.4507,38.0066,141300.0],["2023-07-17",37.8362,38.9928,37.7286,38.5625,127600.0],["2023-07-18",38.5356,39.7729,38.5356,39.737,143000.0],["2023-07-19",39.8625,40.5798,39.4591,40.5439,130700.0],["2023-07-20",40.0956,41.3688,38.8852,41.1805,253200.0],["2023-07-21",41.3509,41.6378,40.7502,41.4047,199900.0],["2023-07-24",41.5033,43.0634,41.1536,42.8213,173800.0],["2023-07-25",42.8213,43.7627,42.7406,43.2248,191500.0],["2023-07-26",43.5475,44.1303,43.2427,43.6462,192000.0],["2023-07-27",43.9151,44.0407,43.2606,43.691,321700.0],["2023-07-28",43.7896,44.48,43.4579,44.1751,122100.0],["2023-07-31",43.951,44.4441,43.5924,44.1034,204200.0],["2023-08-01",43.7538,44.1124,43.162,43.8972,111900.0],["2023-08-02",43.3593,43.8524,43.0185,43.8075,104700.0],["2023-08-03",43.7717,44.2469,43.3234,43.9689,74200.0],["2023-08-04",44.2946,44.6837,43.9327,44.566,125700.0],["2023-08-07",44.6384,45.1903,44.4937,45.1179,92400.0],["2023-08-08",44.2403,44.3127,43.3537,44.1499,107200.0],["2023-08-09",44.0685,44.3941,43.5709,44.3308,168100.0],["2023-08-10",44.5932,44.7379,43.408,43.6432,180700.0],["2023-08-11",43.6071,43.6975,43.2452,43.6432,104600.0],["2023-08-14",43.3628,43.3628,42.6119,42.6571,101500.0],["2023-08-15",42.2048,42.8109,41.8972,41.9152,145700.0],["2023-08-16",41.7253,42.1233,41.5081,41.5805,98000.0],["2023-08-17",41.6619,41.87,41.3091,41.5534,58500.0],["2023-08-18",41.2367,41.9333,41.2367,41.4086,136700.0],["2023-08-21",41.4629,41.5443,40.8567,41.1915,115400.0],["2023-08-22",41.0377,41.0739,39.8254,39.8616,93100.0],["2023-08-23",39.7892,40.2958,39.6173,39.9701,85100.0],["2023-08-24",39.7982,40.4315,39.7711,40.2234,87300.0],["2023-08-25",40.341,40.6577,39.4182,39.7349,43000.0],["2023-08-28",39.7982,40.4134,39.7982,40.1511,92100.0],["2023-08-29",40.1511,40.2868,39.753,39.9249,68200.0],["2023-08-30",39.8616,39.8977,39.4273,39.6082,94800.0],["2023-08-31",39.6173,40.1692,39.5449,39.8344,94900.0],["2023-09-01",40.0515,40.9653,40.0515,40.8748,115400.0],["2023-09-05",40.5672,40.5672,38.9116,40.0153,109900.0],["2023-09-06",40.0153,40.2958,39.3097,39.5359,90500.0],["2023-09-07",39.4816,39.8254,39.2644,39.373,78300.0],["2023-09-08",39.4454,39.8435,39.2192,39.4454,84100.0],["2023-09-11",39.5359,39.9701,39.3549,39.373,95800.0],["2023-09-12",39.373,39.7077,39.2011,39.5178,81400.0],["2023-09-13",39.6987,39.6987,38.803,39.2373,85300.0],["2023-09-14",39.5811,39.9973,39.3006,39.9611,120900.0],["2023-09-15",39.9068,40.0425,39.5087,39.6535,690400.0],["2023-09-18",39.7439,40.0154,38.595,38.6583,92100.0],["2023-09-19",38.7578,38.9297,38.1336,38.2783,92700.0],["2023-09-20",38.5316,38.9478,38.2964,38.4592,69000.0],["2023-09-21",38.2693,38.9297,38.0159,38.5407,72800.0],["2023-09-22",38.5859,38.8845,38.2331,38.3055,49200.0],["2023-09-25",38.2512,38.7216,38.2512,38.6311,48200.0],["2023-09-26",38.2783,38.984,38.1336,38.1697,100500.0],["2023-09-27",38.4321,38.5407,37.8983,38.1155,103200.0],["2023-09-28",38.0521,38.8121,38.0521,38.5316,148500.0],["2023-09-29",38.8211,39.3097,38.6583,39.1287,139800.0],["2023-10-02",39.0021,39.382,38.8483,39.174,152100.0],["2023-10-03",38.8664,39.0925,38.2602,38.5316,74300.0],["2023-10-04",38.5407,39.174,38.2512,39.1016,87200.0],["2023-10-05",38.9387,39.7349,38.9387,39.5087,88500.0],["2023-10-06",39.5449,40.712,39.3187,40.4858,136900.0],["2023-10-09",40.1782,41.0377,40.133,40.2053,65500.0],["2023-10-10",40.3229,40.8205,40.1691,40.3229,86900.0],["2023-10-11",40.5039,40.7391,40.0334,40.3049,47500.0],["2023-10-12",40.1691,40.3049,39.5901,40.0153,89600.0],["2023-10-13",40.3501,40.3501,39.1921,39.2283,56800.0],["2023-10-16",39.5449,40.2777,39.5449,39.7982,79900.0],["2023-10-17",39.7077,41.6257,39.4092,41.5805,213000.0],["2023-10-18",41.2277,41.3543,40.3501,40.6396,178500.0],["2023-10-19",40.911,41.3634,39.6535,40.5039,188200.0],["2023-10-20",40.712,42.06,40.1601,41.3181,261700.0],["2023-10-23",41.2639,42.1957,40.2144,41.3634,219200.0],["2023-10-24",41.3453,41.7072,40.8115,41.1734,128200.0],["2023-10-25",40.8296,41.7886,40.5401,41.4177,148800.0],["2023-10-26",41.3815,43.0461,40.902,42.8652,121600.0],["2023-10-27",42.7385,42.8652,41.4357,41.8429,245400.0],["2023-10-30",42.1957,42.8652,42.0057,42.7385,187100.0],["2023-10-31",42.6571,43.1999,42.3224,42.7385,94700.0],["2023-11-01",42.4762,42.7476,41.6257,42.4309,125300.0],["2023-11-02",42.3766,43.7337,42.3766,43.7156,106800.0],["2023-11-03",44.1173,45.5234,43.9713,45.0669,121200.0],["2023-11-06",45.0669,45.2038,44.3639,44.7017,93500.0],["2023-11-07",44.7473,45.1308,43.8343,44.0352,92100.0],["2023-11-08",44.1356,44.1356,42.8848,43.0309,144200.0],["2023-11-09",42.7478,43.2043,42.2456,42.693,153500.0],["2023-11-10",43.0217,43.0948,42.2639,42.8574,125600.0],["2023-11-13",42.7843,43.7613,42.2913,43.6608,90800.0],["2023-11-14",45.003,46.4273,44.3365,46.0621,133100.0],["2023-11-15",45.7699,46.5825,45.7699,46.199,126800.0],["2023-11-16",46.0073,46.0712,45.1673,45.6604,85000.0],["2023-11-17",45.7882,46.7925,45.7791,45.8521,118000.0],["2023-11-20",45.8612,46.5643,45.5599,45.6056,76100.0],["2023-11-21",45.5143,45.5143,44.4369,44.5099,61700.0],["2023-11-22",44.8569,45.0578,44.2452,44.4826,108000.0],["2023-11-24",44.4917,44.9208,44.1904,44.583,34800.0],["2023-11-27",44.4186,44.9117,44.1447,44.7199,78800.0],["2023-11-28",44.6013,45.3499,44.0078,45.2678,108600.0],["2023-11-29",45.4138,46.199,44.866,45.6695,124300.0],["2023-11-30",45.843,46.336,45.286,46.2995,150700.0],["2023-12-01",46.0164,48.4177,45.6056,47.8242,204600.0],["2023-12-04",47.4225,48.6368,46.6373,48.5912,98700.0],["2023-12-05",48.5638,49.002,47.6873,48.5638,134100.0],["2023-12-06",49.0112,49.7142,48.3994,48.6186,380300.0],["2023-12-07",48.8194,49.4768,48.4451,49.3033,160600.0],["2023-12-08",49.2303,49.979,48.9929,49.3033,92400.0],["2023-12-11",49.2577,49.8785,49.1299,49.7964,91000.0],["2023-12-12",49.5407,49.7416,48.7464,48.8103,89500.0],["2023-12-13",49.1299,51.2389,48.6368,51.1294,186700.0],["2023-12-14",51.9146,52.4624,50.7459,50.8463,258700.0],["2023-12-15",51.1659,52.5446,50.8372,51.7502,571000.0],["2023-12-18",51.9328,51.9328,51.0472,51.4398,165100.0],["2023-12-19",51.6042,51.9876,51.0655,51.5676,191100.0],["2023-12-20",51.6042,52.9189,50.8829,50.8829,195000.0],["2023-12-21",51.3485,51.3485,50.609,51.1933,80900.0],["2023-12-22",51.3668,51.7502,50.9559,51.4489,79400.0],["2023-12-26",51.805,52.2524,51.5768,52.0059,77600.0],["2023-12-27",52.1337,52.2798,51.8324,52.0515,60500.0],["2023-12-28",51.8598,52.298,51.7046,52.2341,91700.0],["2023-12-29",52.0698,52.2798,51.3302,51.5037,79500.0],["2024-01-02",51.1385,52.1246,51.1385,51.4124,82000.0],["2024-01-03",51.2115,51.3576,49.7233,49.8146,117900.0],["2024-01-04",49.9972,50.7916,49.9972,50.6729,89200.0],["2024-01-05",50.2346,51.0746,49.9425,50.1616,127200.0],["2024-01-08",49.9607,51.4215,49.9333,50.7459,74500.0],["2024-01-09",50.1159,50.3533,49.8785,50.2255,123500.0],["2024-01-10",49.9972,50.5359,49.8329,50.5177,95900.0],["2024-01-11",50.262,50.5359,48.646,49.7507,207900.0],["2024-01-12",50.2346,50.4355,49.0751,49.6594,126300.0],["2024-01-16",49.1207,49.3307,48.3081,48.6277,150900.0],["2024-01-17",48.2168,48.9564,47.9429,48.2807,203300.0],["2024-01-18",48.3903,48.3903,47.5229,47.5777,139200.0],["2024-01-19",47.5777,47.5777,44.0534,45.4595,367900.0],["2024-01-22",46.199,47.2673,45.3408,47.1395,417000.0],["2024-01-23",47.6507,47.6507,44.793,45.1856,316100.0],["2024-01-24",45.1856,46.2538,44.6926,45.3773,319600.0],["2024-01-25",45.6056,45.6512,42.9852,43.6517,418500.0],["2024-01-26",44.1813,44.4095,43.3413,43.9621,200100.0],["2024-01-29",44.0443,44.9025,43.8434,44.9025,269800.0],["2024-01-30",44.9391,45.9708,44.8204,45.1034,137600.0],["2024-01-31",44.8021,45.1217,43.4326,43.5695,167700.0],["2024-02-01",43.8982,44.3456,41.7344,42.903,165200.0],["2024-02-02",42.1012,43.0321,42.1012,42.691,168600.0],["2024-02-05",42.221,42.304,41.7786,41.8155,119300.0],["2024-02-06",41.8616,42.8109,41.0321,41.456,303500.0],["2024-02-07",41.6404,41.6404,40.3869,41.0781,209300.0],["2024-02-08",41.1242,41.4192,40.7003,41.1703,204300.0],["2024-02-09",41.1795,41.668,40.645,41.5666,107300.0],["2024-02-12",41.5666,42.6726,41.5666,42.2671,137600.0],["2024-02-13",41.2901,41.6127,40.5989,41.2348,207600.0],["2024-02-14",41.7049,42.1104,41.3178,42.0275,122400.0],["2024-02-15",42.4514,43.9537,42.3224,43.539,139300.0],["2024-02-16",43.4284,43.9261,42.9952,43.0597,262900.0],["2024-02-20",42.5897,43.4837,42.5897,42.774,132500.0],["2024-02-21",42.8385,43.0413,42.4514,42.6173,163600.0],["2024-02-22",42.4053,42.8201,41.9537,42.2302,96500.0],["2024-02-23",42.0551,42.8477,41.9353,42.562,83800.0],["2024-02-26",42.433,42.6357,41.8247,42.0275,108300.0],["2024-02-27",42.3224,42.5897,41.8247,42.0182,74800.0],["2024-02-28",41.6588,41.7233,41.2901,41.327,141600.0],["2024-02-29",42.0551,42.4514,41.5666,42.1288,112100.0],["2024-03-01",41.9169,42.4606,41.4007,42.4606,146900.0],["2024-03-04",42.2302,43.0689,41.9722,42.2671,213200.0],["2024-03-05",42.4238,44.3685,41.8247,44.138,199200.0],["2024-03-06",44.1473,44.8569,43.1887,43.7602,228200.0],["2024-03-07",44.2118,44.3777,43.5943,43.9906,106900.0],["2024-03-08",44.645,44.9491,44.009,44.5897,134800.0],["2024-03-11",44.2579,44.5159,44.0735,44.2026,68000.0],["2024-03-12",44.2394,44.3039,43.3086,43.3362,112300.0],["2024-03-13",43.2993,43.9445,43.2993,43.6219,120700.0],["2024-03-14",43.4652,43.4652,42.2763,42.7003,154800.0],["2024-03-15",42.4053,43.3731,42.4053,43.2164,330400.0],["2024-03-18",43.0321,43.539,42.4975,42.691,122900.0],["2024-03-19",42.7556,43.198,42.5804,42.7371,117100.0],["2024-03-20",42.6634,44.2855,42.5897,43.88,118200.0],["2024-03-21",44.138,44.903,43.668,44.1288,150000.0],["2024-03-22",44.2486,44.2486,43.1887,43.585,93300.0],["2024-03-25",43.8984,44.35,43.3454,43.4468,59500.0],["2024-03-26",43.6588,43.6588,43.2625,43.5574,75600.0],["2024-03-27",43.7141,44.986,43.7141,44.986,111900.0],["2024-03-28",44.774,45.1979,44.6357,45.0505,189900.0],["2024-04-01",45.2348,45.3362,43.8615,44.1196,135600.0],["2024-04-02",43.6772,43.8431,42.9215,43.6127,139500.0],["2024-04-03",43.2348,43.8708,43.2348,43.7786,139200.0],["2024-04-04",44.221,44.6634,43.5574,43.6772,240300.0],["2024-04-05",43.4745,44.0551,43.3639,43.8062,119500.0],["2024-04-08",43.9906,44.7002,43.9906,44.4514,71100.0],["2024-04-09",44.7095,45.1058,44.6081,44.9767,77200.0],["2024-04-10",43.9445,43.9445,42.5436,43.1519,166300.0],["2024-04-11",43.2072,43.6035,42.8938,43.4099,96600.0],["2024-04-12",43.0966,43.4837,42.7924,42.9675,64800.0],["2024-04-15",43.0781,43.5021,42.3592,42.8109,81200.0],["2024-04-16",42.4514,42.4606,41.668,42.0459,118800.0],["2024-04-17",41.7694,42.3869,41.7694,41.9353,111800.0],["2024-04-18",41.668,42.8293,41.668,41.9814,179700.0],["2024-04-19",41.6496,43.1519,41.5758,43.115,169100.0],["2024-04-22",42.9675,43.7325,42.8569,43.6588,167800.0],["2024-04-23",43.6219,44.4238,43.6219,44.0182,129000.0],["2024-04-24",43.6035,44.2118,43.4284,44.1104,139600.0],["2024-04-25",43.6956,43.9353,43.0689,43.5113,126800.0],["2024-04-26",43.539,44.0643,43.539,43.7233,151500.0],["2024-04-29",44.0367,44.0459,43.6127,43.7509,86300.0],["2024-04-30",43.2625,43.5482,42.8846,42.903,83000.0],["2024-05-01",43.0413,44.5067,43.0413,43.9353,101100.0],["2024-05-02",44.1749,44.9122,44.0735,44.7556,85300.0],["2024-05-03",45.4159,45.8903,44.9602,45.8344,96900.0],["2024-05-06",45.8903,46.2344,45.8158,45.8717,120900.0],["2024-05-07",46.0205,46.1786,45.8344,45.881,102200.0],["2024-05-08",45.4717,46.1321,45.2578,46.0298,58900.0],["2024-05-09",46.0205,46.8761,46.0205,46.8389,189000.0],["2024-05-10",46.7459,46.7738,45.9461,46.5227,124700.0],["2024-05-13",46.6622,46.8017,46.1042,46.16,107900.0],["2024-05-14",46.3925,46.5506,45.5275,45.8531,69300.0],["2024-05-15",46.4948,46.532,45.6577,46.1042,76400.0],["2024-05-16",46.1414,46.5227,46.1414,46.4297,81600.0],["2024-05-17",46.6622,47.49,46.3739,46.8482,141700.0],["2024-05-20",46.7087,47.1831,46.3832,46.7552,100300.0],["2024-05-21",46.5413,46.904,46.5227,46.5971,56800.0],["2024-05-22",46.5971,46.6436,45.7786,46.1135,75500.0],["2024-05-23",46.1693,46.1693,44.5416,44.7835,92800.0],["2024-05-24",44.9974,46.1972,44.4858,44.8579,75200.0],["2024-05-28",44.9974,44.9974,44.2812,44.5323,66000.0],["2024-05-29",43.8069,44.0952,43.5929,43.9371,83500.0],["2024-05-30",44.4114,45.1183,44.3928,44.8672,82600.0],["2024-05-31",44.9323,45.4903,44.9323,45.4066,101400.0],["2024-06-03",46.0577,46.0577,44.3556,44.43,57100.0],["2024-06-04",44.0022,44.3184,43.4069,43.7604,85800.0],["2024-06-05",43.9929,44.3091,43.9836,44.1603,73900.0],["2024-06-06",44.1789,44.6346,43.8348,44.523,49700.0],["2024-06-07",44.0115,44.3463,43.565,43.9929,59300.0],["2024-06-10",43.5371,43.5371,42.6071,42.914,89400.0],["2024-06-11",42.542,43.007,42.3001,42.6908,88900.0],["2024-06-12",43.9929,44.5881,43.4162,43.8627,128500.0],["2024-06-13",43.6953,43.8906,42.9233,43.3325,70000.0],["2024-06-14",42.7745,43.1279,42.5327,42.7466,75700.0],["2024-06-17",42.5885,44.1045,42.5885,44.0208,103600.0],["2024-06-18",43.8906,44.5044,43.7511,43.965,81200.0],["2024-06-20",43.6301,44.4486,43.5743,43.7511,60500.0],["2024-06-21",43.7976,43.7976,43.2488,43.4627,367700.0],["2024-06-24",43.2953,44.5695,43.2953,44.2719,75100.0],["2024-06-25",43.965,44.0022,43.5092,43.5278,81400.0],["2024-06-26",43.4813,43.9464,43.3883,43.6674,121300.0],["2024-06-27",43.7511,44.1789,43.4348,43.8813,93200.0],["2024-06-28",44.4486,45.5275,44.2533,45.1369,516500.0],["2024-07-01",45.1927,45.4996,44.3184,44.8114,98400.0],["2024-07-02",44.8486,45.3787,44.83,45.1834,76700.0],["2024-07-03",45.1834,45.2485,44.7928,44.8021,66400.0],["2024-07-05",44.7556,44.8951,44.2161,44.2905,63600.0],["2024-07-08",45.0253,45.1927,44.709,44.7276,86200.0],["2024-07-09",44.523,44.9509,44.2626,44.9509,117600.0],["2024-07-10",45.0346,46.3739,44.9788,46.3181,87900.0],["2024-07-11",47.2203,48.3643,46.5692,47.9922,192400.0],["2024-07-12",48.4108,48.8758,47.8527,48.1131,109500.0],["2024-07-15",48.8758,50.7825,48.8572,50.15,186000.0],["2024-07-16",50.6151,52.838,50.1221,52.6427,167800.0],["2024-07-17",51.8707,53.9727,51.8521,53.3867,202000.0],["2024-07-18",52.838,54.4005,51.5917,51.6568,190800.0],["2024-07-19",52.0288,52.3636,50.7732,50.9034,162500.0],["2024-07-22",49.7966,50.3267,48.9595,50.1407,153600.0],["2024-07-23",49.7501,51.387,49.7222,50.4942,173800.0],["2024-07-24",50.3267,51.2103,49.7687,50.0198,169900.0],["2024-07-25",50.1779,52.2241,50.1779,51.694,185800.0],["2024-07-26",52.1776,52.9496,51.2382,51.9172,128900.0],["2024-07-29",52.0753,52.0753,50.4849,50.4849,110700.0],["2024-07-30",50.5779,51.508,50.3733,50.5128,164600.0],["2024-07-31",50.736,51.3963,49.9733,50.1872,170600.0],["2024-08-01",50.2151,50.2151,47.955,48.5131,148400.0],["2024-08-02",46.8296,47.49,46.532,47.1366,115800.0],["2024-08-05",45.0818,46.0201,44.1436,45.5791,139800.0],["2024-08-06",45.7105,45.9919,45.1194,45.5697,190300.0],["2024-08-07",46.2546,46.2546,45.2789,45.307,105700.0],["2024-08-08",45.9825,45.9825,45.2038,45.9169,91500.0],["2024-08-09",46.0764,46.0764,44.8942,45.5697,252600.0],["2024-08-12",45.9638,46.5642,45.0912,45.2507,89600.0],["2024-08-13",45.5322,46.1327,44.8098,45.5322,105300.0],["2024-08-14",45.8793,45.8793,44.6596,45.2601,56800.0],["2024-08-15",46.2734,47.221,46.1796,46.3578,162000.0],["2024-08-16",46.2077,47.8871,46.2077,47.1835,142200.0],["2024-08-19",47.2022,47.6995,47.1272,47.5775,58500.0],["2024-08-20",47.3524,47.3524,46.4329,46.4986,59400.0],["2024-08-21",46.7144,46.8832,46.2546,46.8551,69800.0],["2024-08-22",46.6675,47.1459,46.4986,46.6299,51500.0],["2024-08-23",46.9583,49.6885,46.8739,48.8629,125300.0],["2024-08-26",49.2476,49.4258,48.3187,48.3656,87000.0],["2024-08-27",47.9997,48.0091,47.418,47.7276,87100.0],["2024-08-28",47.4274,48.4407,47.1929,48.178,63700.0],["2024-08-29",48.6753,48.7503,47.7652,48.3375,78200.0],["2024-08-30",48.619,48.7878,46.9865,48.5908,71700.0],["2024-09-03",48.2906,48.7503,47.9341,48.2624,94700.0],["2024-09-04",48.1123,48.3844,47.3993,47.662,67000.0],["2024-09-05",47.981,47.9997,46.8645,47.0803,74700.0],["2024-09-06",47.2492,47.5494,46.0764,46.142,108300.0],["2024-09-09",46.1139,46.3672,45.5885,46.1796,85600.0],["2024-09-10",46.1702,46.5173,45.4384,46.3578,90300.0],["2024-09-11",45.9356,45.9544,44.7722,45.8512,72400.0],["2024-09-12",45.9919,46.0951,45.551,46.0107,78500.0],["2024-09-13",46.6205,46.9771,46.3766,46.8926,83100.0],["2024-09-16",47.1366,47.7183,46.508,47.4649,76900.0],["2024-09-17",47.9528,48.6096,47.3617,47.5588,99300.0],["2024-09-18",47.7652,49.0318,46.7894,47.5025,123800.0],["2024-09-19",48.4688,48.7409,47.8308,48.6471,110100.0],["2024-09-20",48.3187,48.3187,46.7894,46.8457,587700.0],["2024-09-23",47.1366,47.3242,46.8269,47.2304,131000.0],["2024-09-24",47.4837,47.6995,46.6768,46.7331,86000.0],["2024-09-25",46.705,46.705,45.8606,45.9919,92400.0],["2024-09-26",46.3203,46.4329,45.7855,45.9169,86900.0],["2024-09-27",46.2077,46.5549,45.7667,45.9732,84000.0],["2024-09-30",45.748,46.7613,45.748,46.3672,69200.0],["2024-10-01",46.1139,46.1327,44.7535,45.0912,86900.0],["2024-10-02",44.8379,45.6166,44.7535,44.8004,141400.0],["2024-10-03",44.4814,44.8942,44.1061,44.6127,98700.0],["2024-10-04",45.2695,45.2883,44.8285,45.1569,75800.0],["2024-10-07",45.1475,45.1475,44.5001,44.7066,103800.0],["2024-10-08",44.8942,44.8942,44.1811,44.2281,108500.0],["2024-10-09",44.1905,45.0443,44.0498,44.6221,109300.0],["2024-10-10",44.2187,44.7347,44.031,44.6503,98700.0],["2024-10-11",44.9223,46.3578,44.8285,45.945,120400.0],["2024-10-14",45.6917,46.7331,44.3876,46.6205,71600.0],["2024-10-15",46.6393,48.0842,46.4704,47.1741,101000.0],["2024-10-16",47.5869,48.375,47.5682,47.9622,94300.0],["2024-10-17",48.2531,48.7128,46.9114,48.7128,132500.0],["2024-10-18",49.0787,49.6698,48.4782,48.6002,115600.0],["2024-10-21",48.3563,49.21,47.8308,47.9997,118400.0],["2024-10-22",48.0091,48.5345,47.6995,48.5158,61800.0],["2024-10-23",48.178,48.6377,48.178,48.5345,298100.0],["2024-10-24",48.4782,48.7691,47.7652,48.694,142000.0],["2024-10-25",49.013,49.1162,47.6338,47.9247,81300.0],["2024-10-28",48.2061,49.5103,48.2061,49.2663,104000.0],["2024-10-29",48.9755,49.013,48.6471,48.7034,57700.0],["2024-10-30",48.5908,49.9419,48.5908,49.2382,95500.0],["2024-10-31",49.3602,49.3602,48.3375,48.3375,115200.0],["2024-11-01",48.5721,48.7878,48.0842,48.3187,74400.0],["2024-11-04",48.3471,48.4512,47.0885,47.8929,131400.0],["2024-11-05",47.9402,49.0569,47.4197,48.9338,81000.0],["2024-11-06",52.0472,55.8514,52.0472,55.1038,337600.0],["2024-11-07",54.6496,54.8767,52.8516,53.1355,256000.0],["2024-11-08",53.4761,54.1859,52.7948,53.7127,122300.0],["2024-11-11",54.8294,56.1163,54.4414,55.3971,151800.0],["2024-11-12",55.3498,56.0785,54.6401,54.7063,99600.0],["2024-11-13",55.189,56.1447,54.025,54.0628,117300.0],["2024-11-14",54.3562,54.4035,53.5518,53.8073,96700.0],["2024-11-15",54.0534,54.9997,53.4288,53.9682,96800.0],["2024-11-18",53.9682,54.8294,53.3058,53.3437,64200.0],["2024-11-19",52.5771,53.2585,52.2743,52.8516,87700.0],["2024-11-20",52.7475,52.8232,51.9999,52.6718,56000.0],["2024-11-21",53.126,53.779,52.9557,53.4761,88900.0],["2024-11-22",53.7032,54.8294,53.4856,54.5076,86300.0],["2024-11-25",55.2174,56.7504,55.0281,55.1038,168500.0],["2024-11-26",54.6117,55.0849,54.2521,54.4792,101900.0],["2024-11-27",54.8388,55.1511,54.2994,54.4508,70400.0],["2024-11-29",55.0092,55.1133,53.8641,54.1575,77300.0],["2024-12-02",54.3184,54.4414,53.5235,53.6559,133200.0],["2024-12-03",53.5802,53.9682,52.7096,53.1071,67400.0],["2024-12-04",52.9841,53.8452,52.8232,53.7222,88700.0],["2024-12-05",53.9209,54.2616,53.4667,53.8263,96900.0],["2024-12-06",54.1575,54.1575,53.4951,54.0628,73800.0],["2024-12-09",54.2426,54.3562,53.6749,53.6843,80700.0],["2024-12-10",53.7033,54.4035,53.1639,53.6749,96000.0],["2024-12-11",54.1764,54.5549,53.6559,53.6749,155400.0],["2024-12-12",53.5424,53.779,52.8705,53.0408,70000.0],["2024-12-13",53.1071,53.3437,52.227,52.9178,72400.0],["2024-12-16",52.8326,53.4572,52.473,53.4288,92700.0],["2024-12-17",53.0976,53.2206,52.1797,52.227,97200.0],["2024-12-18",52.4636,52.7285,49.0758,49.4543,162000.0],["2024-12-19",49.7666,52.1608,48.4512,48.6594,180600.0],["2024-12-20",48.1011,49.7098,48.1011,48.9528,419500.0],["2024-12-23",48.9528,49.6341,48.8581,49.5205,131300.0],["2024-12-24",49.4448,49.9275,49.1515,49.7193,42100.0],["2024-12-26",49.4448,50.3628,49.2745,50.2019,91300.0],["2024-12-27",49.918,50.3438,48.8771,49.6909,85500.0],["2024-12-30",49.4543,49.9085,49.0852,49.7287,116400.0],["2024-12-31",49.8612,50.3155,49.4543,49.6436,76400.0],["2025-01-02",49.8991,50.5236,48.6973,48.7824,101300.0],["2025-01-03",48.9149,49.5205,48.1957,49.2745,89400.0],["2025-01-06",49.3029,49.7761,48.4134,48.5458,103300.0],["2025-01-07",48.4985,49.0379,47.467,48.0727,140800.0],["2025-01-08",47.5806,48.4323,47.1264,48.2241,91700.0],["2025-01-10",47.3819,47.4481,46.0665,46.4829,110800.0],["2025-01-13",46.0097,47.1548,46.0097,47.0507,152700.0],["2025-01-14",47.5901,48.7067,47.4008,48.7067,94800.0],["2025-01-15",50.0789,50.3249,48.5837,49.1231,94400.0],["2025-01-16",49.0947,49.2745,48.1579,48.6026,149400.0],["2025-01-17",48.7919,49.8991,48.4985,49.5963,139800.0],["2025-01-21",50.0694,50.9684,49.4638,49.4922,125000.0],["2025-01-22",49.284,49.4638,48.4985,48.8108,142900.0],["2025-01-23",48.7162,49.2934,48.3377,48.6783,109100.0],["2025-01-24",48.8487,49.0758,48.1768,49.0285,88800.0],["2025-01-27",48.9244,50.0126,48.8676,49.6152,184300.0],["2025-01-28",49.4448,49.8518,48.754,49.2461,94100.0],["2025-01-29",48.9811,49.6909,48.4228,48.8203,73400.0],["2025-01-30",49.2272,49.5489,48.6121,49.0001,96800.0],["2025-01-31",48.9054,49.4922,48.5364,48.9811,94300.0],["2025-02-03",47.8836,48.5898,47.4541,47.9313,127200.0],["2025-02-04",47.7881,49.0575,47.7881,49.0384,104600.0],["2025-02-05",49.1816,49.2675,48.6853,49.1052,69600.0],["2025-02-06",49.2579,49.5156,48.943,49.3247,67000.0],["2025-02-07",49.067,49.1911,47.3682,48.5898,106500.0],["2025-02-10",48.7521,48.7521,47.9408,48.1222,117900.0],["2025-02-11",47.6354,48.8953,47.6354,48.5421,147900.0],["2025-02-12",47.6927,47.9981,47.0914,47.1009,106300.0],["2025-02-13",47.3968,47.8072,47.015,47.5304,114700.0],["2025-02-14",47.5686,48.3226,47.4254,47.6831,84700.0],["2025-02-18",47.7213,48.1985,47.4636,47.9217,97000.0],["2025-02-19",47.4254,47.9981,47.33,47.6259,109900.0],["2025-02-20",47.4254,47.9599,46.7764,47.7499,121200.0],["2025-02-21",48.2367,48.2844,46.9387,46.9578,132300.0],["2025-02-24",47.3109,47.664,47.0914,47.1582,131400.0],["2025-02-25",47.435,48.189,47.3395,47.6163,111300.0],["2025-02-26",47.5781,47.9122,47.1964,47.8549,122300.0],["2025-02-27",47.664,49.4202,47.5018,49.2675,215400.0],["2025-02-28",49.4393,49.8592,49.0575,49.7447,177100.0],["2025-03-03",49.6111,50.4319,49.0766,49.382,136000.0],["2025-03-04",49.0002,49.0002,47.8549,47.9122,165800.0],["2025-03-05",48.084,48.6471,47.3586,48.0076,260900.0],["2025-03-06",47.7595,48.523,47.3777,48.4658,212800.0],["2025-03-07",48.3608,49.0098,47.9885,48.4753,138300.0],["2025-03-10",48.5707,49.048,46.9578,47.1868,252000.0],["2025-03-11",47.3395,47.8549,47.1296,47.3873,221200.0],["2025-03-12",47.6068,47.8549,47.0914,47.4732,157300.0],["2025-03-13",47.5972,48.1412,47.5877,47.7308,140700.0],["2025-03-14",48.1985,49.2007,48.1985,49.1243,154100.0],["2025-03-17",48.9143,49.5252,48.3512,48.838,172000.0],["2025-03-18",48.6948,49.4297,48.2271,48.7139,147700.0],["2025-03-19",48.7712,49.7542,48.7712,49.4106,168500.0],["2025-03-20",49.0098,49.7351,48.5803,49.048,218000.0],["2025-03-21",49.0575,49.3247,48.2844,48.7616,419000.0],["2025-03-24",49.382,49.9547,49.1911,49.6493,140700.0],["2025-03-25",49.8306,49.926,49.0098,49.0289,137300.0],["2025-03-26",49.2102,49.8592,48.7998,49.048,106000.0],["2025-03-27",49.0861,49.4393,48.4753,48.5803,138800.0],["2025-03-28",48.4562,48.6566,47.6927,48.0554,144900.0],["2025-03-31",47.4445,48.6376,47.435,48.3226,436300.0],["2025-04-01",47.9885,48.189,47.0532,47.4445,163800.0],["2025-04-02",47.0341,47.9026,47.0341,47.8454,153800.0],["2025-04-03",46.0224,46.2897,45.5738,45.8125,344900.0],["2025-04-04",44.4094,44.6194,42.4815,43.3214,319800.0],["2025-04-07",42.2524,44.6003,41.8516,42.7678,330700.0],["2025-04-08",43.98,44.2663,42.1856,42.6819,314400.0],["2025-04-09",42.2334,45.2971,41.5843,44.3713,290700.0],["2025-04-10",43.9036,43.9895,40.8876,42.2238,228100.0],["2025-04-11",42.0234,42.0425,40.0859,41.7275,181400.0],["2025-04-14",42.1761,42.4433,41.1549,41.8898,159500.0],["2025-04-15",41.8229,43.245,41.6034,42.9492,152000.0],["2025-04-16",42.7774,43.6745,42.6247,43.5123,189300.0],["2025-04-17",43.3882,44.104,42.9873,43.875,176200.0],["2025-04-21",44.3522,44.8294,42.9969,43.8082,191600.0],["2025-04-22",44.3808,45.3543,43.7891,45.0298,180600.0],["2025-04-23",45.8793,46.4806,45.2398,45.5738,149500.0],["2025-04-24",45.4211,46.261,45.1062,46.2229,127200.0],["2025-04-25",45.612,46.0701,45.612,46.032,121000.0],["2025-04-28",46.1656,46.5569,46.0415,46.4042,135000.0],["2025-04-29",46.1274,46.8337,45.8888,46.6714,132900.0],["2025-04-30",46.0892,46.5187,45.2493,46.2229,216500.0],["2025-05-01",46.2133,46.891,45.6025,46.5283,169800.0],["2025-05-02",47.0818,47.4827,46.8337,47.3491,162900.0],["2025-05-05",47.0793,47.6477,46.9348,46.9445,175400.0],["2025-05-06",46.7422,47.3202,46.1834,46.9059,141100.0],["2025-05-07",47.1853,47.3587,46.7422,47.1371,163800.0],["2025-05-08",47.484,48.4377,47.1275,48.1294,110200.0],["2025-05-09",48.1487,48.1968,47.7152,48.0234,119600.0],["2025-05-12",48.8616,49.7767,48.3606,48.4666,360200.0],["2025-05-13",49.2276,49.2276,48.0523,48.062,358000.0],["2025-05-14",48.0427,49.0157,47.9078,48.5244,280400.0],["2025-05-15",48.6014,49.0831,48.5822,48.8423,252100.0],["2025-05-16",48.6496,49.2084,48.3991,48.7459,223800.0],["2025-05-19",48.4184,48.5533,47.7152,47.7633,215500.0],["2025-05-20",47.7537,48.3606,47.667,48.351,213900.0],["2025-05-21",47.8019,48.0427,47.272,47.378,182800.0],["2025-05-22",47.1179,47.3876,46.5399,46.5784,155100.0],["2025-05-23",45.8848,46.5591,45.7595,46.2123,148800.0],["2025-05-27",46.7133,47.3972,45.9329,47.1371,153000.0],["2025-05-28",47.0312,47.3202,46.4821,46.5591,104800.0],["2025-05-29",46.6266,47.9271,46.2701,46.6844,70100.0],["2025-05-30",46.6651,47.2816,46.1256,46.2894,132200.0],["2025-06-02",46.3183,46.6747,45.4994,45.8077,113000.0],["2025-06-03",45.7017,46.3857,45.3935,46.3376,158500.0],["2025-06-04",46.2605,46.6555,45.721,45.827,112900.0],["2025-06-05",45.904,46.1256,45.5958,45.9907,133300.0],["2025-06-06",46.6073,46.9541,46.2701,46.7614,118200.0],["2025-06-09",46.8289,47.2238,46.7229,46.8481,119000.0],["2025-06-10",47.0312,47.7152,46.6458,47.2238,90900.0],["2025-06-11",47.3491,47.484,46.5977,46.7133,97300.0],["2025-06-12",46.5784,46.5784,45.9715,46.3954,87900.0],["2025-06-13",45.9715,45.9715,45.2104,45.2586,110300.0],["2025-06-16",45.721,46.3183,44.6131,44.7962,114600.0],["2025-06-17",44.5168,44.9118,44.1218,44.2278,116400.0],["2025-06-18",44.3049,45.6632,43.6691,44.3723,145100.0],["2025-06-20",44.6228,44.931,44.064,44.4783,408900.0],["2025-06-23",44.4975,45.8655,44.4975,45.8655,124100.0],["2025-06-24",46.2316,46.7903,46.0582,46.2123,127500.0],["2025-06-25",46.222,46.2701,45.6728,46.0582,106700.0],["2025-06-26",46.0582,46.9541,46.0582,46.8096,90600.0],["2025-06-27",46.9541,47.2046,46.3761,46.7903,188300.0],["2025-06-30",47.0119,47.2046,46.588,46.6651,109400.0],["2025-07-01",46.5013,48.9675,46.5013,48.3895,122800.0],["2025-07-02",48.6496,49.2276,48.3702,48.9194,107800.0],["2025-07-03",49.2084,49.6997,48.9483,49.4685,57600.0],["2025-07-07",49.2084,49.8345,48.5436,48.8326,109100.0],["2025-07-08",48.7748,49.5744,48.6592,49.3047,106500.0],["2025-07-09",49.6419,49.6708,48.9194,49.4203,82700.0],["2025-07-10",49.2951,49.9212,49.1795,49.8345,95500.0],["2025-07-11",49.4203,49.6804,48.9675,49.2469,93200.0],["2025-07-14",49.1602,49.9887,49.1602,49.9887,67200.0],["2025-07-15",49.8923,50.191,48.3702,48.4666,119000.0],["2025-07-16",48.6882,49.0542,48.062,48.9194,103100.0],["2025-07-17",48.6978,49.7286,48.428,48.9001,158000.0],["2025-07-18",49.2469,49.2469,48.1679,48.3028,121600.0],["2025-07-21",48.3991,48.3991,47.5996,47.7441,167400.0],["2025-07-22",47.7248,48.4088,47.5225,47.7633,128800.0],["2025-07-23",48.0909,48.245,47.6477,48.1872,120100.0],["2025-07-24",47.8308,47.9271,47.0119,47.1757,147700.0],["2025-07-25",47.0504,47.3394,46.2605,47.2527,108700.0],["2025-07-28",47.3683,47.7826,47.0697,47.5707,111700.0],["2025-07-29",47.9271,47.9849,47.2816,47.85,154800.0],["2025-07-30",47.9271,47.9656,46.2509,46.694,170800.0],["2025-07-31",46.3376,46.6844,46.01,46.1449,145100.0],["2025-08-01",45.7017,45.9715,44.9985,45.5861,179300.0],["2025-08-04",45.7612,46.52,45.557,46.4714,92000.0],["2025-08-05",46.4714,46.7049,45.9364,46.5687,105000.0],["2025-08-06",46.4909,46.627,45.9655,46.092,153900.0],["2025-08-07",46.4811,46.5492,45.8585,46.2185,120500.0],["2025-08-08",46.5881,46.6368,46.1309,46.2866,122500.0],["2025-08-11",46.2963,46.6076,46.2087,46.306,136600.0],["2025-08-12",46.6562,48.1641,45.985,48.1544,171500.0],["2025-08-13",48.4754,48.8645,48.2906,48.8061,152400.0],["2025-08-14",48.1933,48.9423,47.7555,48.31,158100.0],["2025-08-15",48.4365,48.7089,47.2107,47.3761,223300.0],["2025-08-18",47.3761,47.668,47.2983,47.629,135700.0],["2025-08-19",47.629,48.4559,47.4831,47.5804,125300.0],["2025-08-20",47.8528,48.0474,47.3275,47.629,137800.0],["2025-08-21",47.3469,47.629,47.2107,47.3761,105500.0],["2025-08-22",47.668,49.6039,47.4345,49.3607,254500.0],["2025-08-25",49.1272,49.3315,48.5727,48.6505,96300.0],["2025-08-26",48.6408,49.1856,48.1155,48.7867,162500.0],["2025-08-27",48.6116,49.2342,48.2127,49.0007,135300.0],["2025-08-28",49.312,49.3704,48.5629,48.67,108700.0],["2025-08-29",48.8256,49.1369,48.4949,48.6505,262500.0],["2025-09-02",48.1835,48.5629,47.9209,48.4365,126100.0],["2025-09-03",48.2419,48.8451,47.7652,48.2322,104400.0],["2025-09-04",48.4851,48.7575,48.1835,48.7575,102700.0],["2025-09-05",48.9034,49.4093,48.1252,48.1835,142200.0],["2025-09-08",48.3003,48.631,47.415,48.2225,154600.0],["2025-09-09",48.2127,48.6408,47.4637,47.5512,104600.0],["2025-09-10",47.5707,47.7361,47.2886,47.7069,111100.0],["2025-09-11",47.6777,48.3392,47.2594,48.31,137100.0],["2025-09-12",48.3587,48.3587,47.1913,47.2983,108000.0],["2025-09-15",47.4248,47.8139,46.8216,47.0064,116600.0],["2025-09-16",46.9967,47.0064,46.0823,46.7535,148300.0],["2025-09-17",46.9578,48.3587,46.8897,47.1426,135600.0],["2025-09-18",47.3761,48.7478,47.2983,48.7186,142800.0],["2025-09-19",48.6602,48.6602,47.5804,47.7847,780500.0],["2025-09-22",47.7263,47.9695,47.2594,47.522,153600.0],["2025-09-23",47.7847,48.31,47.5999,47.7652,110700.0],["2025-09-24",47.6874,48.1544,47.668,48.1057,88000.0],["2025-09-25",48.0084,48.3295,47.522,48.3197,112200.0],["2025-09-26",48.3781,48.7867,47.6096,48.6894,128300.0],["2025-09-29",48.6991,48.7283,48.1544,48.4657,159800.0],["2025-09-30",48.3489,48.6602,48.1641,48.631,130900.0],["2025-10-01",48.3295,48.7186,47.7652,48.6116,150100.0],["2025-10-02",48.4657,48.5921,47.1815,47.2107,214700.0],["2025-10-03",47.3858,48.0376,46.5006,46.666,156700.0],["2025-10-06",46.9092,47.3664,46.092,46.4228,165600.0],["2025-10-07",46.4617,47.0162,46.1309,46.2087,111900.0],["2025-10-08",46.5103,46.8605,45.7223,45.8196,115000.0],["2025-10-09",45.7515,46.3255,45.1581,45.3527,114600.0],["2025-10-10",45.3137,45.9947,44.0199,44.0783,132000.0],["2025-10-13",44.8079,44.8079,44.0394,44.6911,120100.0],["2025-10-14",44.4577,46.3157,44.1172,46.0434,150500.0],["2025-10-15",46.2476,46.2671,45.0803,45.2067,156400.0],["2025-10-16",45.0608,45.7904,43.7086,44.5549,203500.0],["2025-10-17",44.7203,45.7418,44.5063,45.3818,198500.0],["2025-10-20",45.5764,46.5006,45.304,45.5083,134900.0],["2025-10-21",45.4402,46.1504,45.1581,46.0142,92300.0],["2025-10-22",45.9947,46.5979,45.8196,46.199,154100.0],["2025-10-23",46.092,46.199,45.4305,45.9461,256500.0],["2025-10-24",46.2574,47.2107,45.7223,47.0745,107300.0],["2025-10-27",47.2302,47.3372,46.88,47.1232,144900.0],["2025-10-28",47.0648,47.4345,46.5687,47.2691,130500.0],["2025-10-29",47.0454,47.3956,46.1601,46.4519,183700.0],["2025-10-30",46.2671,47.1329,46.2671,46.6368,127800.0],["2025-10-31",46.7049,46.7341,45.9169,46.3547,150300.0],["2025-11-03",46.9047,46.9047,45.7751,46.3154,176700.0],["2025-11-04",46.0894,46.502,45.7751,46.394,111700.0],["2025-11-05",46.3055,46.944,46.1778,46.7378,116800.0],["2025-11-06",46.4824,46.8163,46.2171,46.3645,118600.0],["2025-11-07",46.3645,47.1405,46.1091,47.1307,100600.0],["2025-11-10",47.2485,47.6906,46.9047,47.4155,92800.0],["2025-11-11",47.4548,47.7986,46.7279,47.5236,88900.0],["2025-11-12",47.4057,48.0639,47.1503,47.4745,148700.0],["2025-11-13",47.2387,47.779,47.0914,47.3075,112800.0],["2025-11-14",47.0914,47.4254,46.5118,47.1307,137700.0],["2025-11-17",47.0521,48.1228,45.4117,45.5983,118100.0],["2025-11-18",45.5295,46.1189,45.5295,45.7751,122800.0],["2025-11-19",45.6769,46.6395,45.4215,45.726,73900.0],["2025-11-20",46.2564,46.4824,45.5295,45.6376,72900.0],["2025-11-21",45.6769,47.0521,45.6769,46.8065,115100.0],["2025-11-24",46.6101,46.7574,46.1877,46.6493,165600.0],["2025-11-25",46.8851,48.4371,46.836,48.2701,158400.0],["2025-11-26",48.0835,49.1542,46.5708,47.5334,272600.0],["2025-11-28",47.8183,47.8183,47.0423,47.1307,46300.0],["2025-12-01",46.8065,47.8478,46.7574,47.6906,121800.0],["2025-12-02",47.8379,48.0344,47.0423,47.1503,86000.0],["2025-12-03",47.3075,48.0442,46.8655,47.9165,70600.0],["2025-12-04",47.6218,47.9067,47.1307,47.2977,81400.0],["2025-12-05",47.0521,47.2289,46.7083,46.7476,90700.0],["2025-12-08",46.9342,47.6513,46.4529,47.2977,90400.0],["2025-12-09",47.2191,47.8085,46.3448,46.4627,142500.0],["2025-12-10",46.5806,48.1228,46.0993,47.9656,148600.0],["2025-12-11",48.0639,48.6238,47.8183,47.9362,136400.0],["2025-12-12",48.2112,48.3585,47.612,48.1228,108400.0],["2025-12-15",48.2701,48.8104,48.1031,48.4077,111300.0],["2025-12-16",48.4961,48.6238,48.1719,48.3782,114100.0],["2025-12-17",48.2407,49.0363,48.2407,48.8399,106900.0],["2025-12-18",49.1149,50.4115,48.555,49.9793,215500.0],["2025-12-19",49.6355,50.3723,48.8006,49.0953,522000.0],["2025-12-22",49.0953,49.6847,48.5255,48.7416,168400.0],["2025-12-23",48.5354,49.1837,48.221,48.2898,103300.0],["2025-12-24",48.3782,48.8988,47.887,48.0049,58200.0],["2025-12-26",47.8477,48.4568,47.8477,48.2505,110000.0],["2025-12-29",48.2996,49.2623,47.9362,48.113,103200.0],["2025-12-30",47.9755,48.3389,47.6218,47.6906,114000.0],["2025-12-31",47.5924,47.7397,46.8163,46.9833,114500.0],["2026-01-02",46.9833,47.0423,45.7162,46.9833,128700.0],["2026-01-05",46.944,48.7318,46.7378,48.3782,209300.0],["2026-01-06",48.1916,50.9027,47.5727,47.6611,112800.0],["2026-01-07",47.8183,47.8183,46.502,47.1601,126200.0],["2026-01-08",46.9342,48.3193,46.9342,48.1817,116000.0],["2026-01-09",48.1719,48.6434,47.5727,47.6709,96000.0],["2026-01-12",47.3959,49.4685,47.1503,47.8281,111300.0],["2026-01-13",47.8281,47.9263,47.1503,47.5138,136000.0],["2026-01-14",47.5039,48.113,47.1896,47.6611,134900.0],["2026-01-15",47.8379,50.1463,47.6316,49.999,305000.0],["2026-01-16",49.7731,50.5884,48.722,48.9774,167000.0],["2026-01-20",48.7515,49.5275,48.7515,48.9774,181200.0],["2026-01-21",49.39,50.3919,48.9086,50.2446,129400.0],["2026-01-22",50.2446,51.4233,50.1758,50.3428,108200.0],["2026-01-23",50.0088,50.5491,48.8595,48.9774,209800.0],["2026-01-26",48.8202,50.0088,48.447,49.0265,147000.0],["2026-01-27",48.9872,49.4096,48.0737,49.2033,112300.0],["2026-01-28",49.2819,49.9695,48.8104,49.0756,175800.0],["2026-01-29",48.9086,49.832,48.5845,49.5177,149100.0],["2026-01-30",49.2328,50.0088,49.164,49.6847,155300.0],["2026-02-02",49.9523,50.785,49.189,50.7057,128800.0],["2026-02-03",50.5768,51.3005,50.329,50.6859,120600.0],["2026-02-04",50.8346,52.272,50.3488,51.0626,200900.0],["2026-02-05",51.2509,51.8854,50.8544,51.8655,156000.0],["2026-02-06",52.0836,52.8965,51.816,52.0241,166000.0],["2026-02-09",51.8457,52.4207,51.4888,51.5781,116100.0],["2026-02-10",51.3699,52.4108,50.8445,51.469,198000.0],["2026-02-11",51.7367,51.7367,51.1022,51.3996,150600.0],["2026-02-12",51.6474,52.1233,50.8445,51.7069,144500.0],["2026-02-13",51.5781,52.2026,50.9139,51.7565,185000.0],["2026-02-17",51.7565,52.4504,51.0527,52.1728,146800.0],["2026-02-18",52.0043,52.8965,51.6474,51.7565,167800.0],["2026-02-19",51.4789,52.2521,50.0019,52.1828,123300.0],["2026-02-20",52.1828,52.9064,51.5681,52.6189,165000.0],["2026-02-23",52.5991,52.7577,50.5669,50.8445,248000.0],["2026-02-24",50.904,51.0923,49.7243,51.0229,149300.0],["2026-02-25",51.3401,52.2026,51.0626,52.0836,124500.0],["2026-02-26",52.3414,53.0155,51.5681,51.8061,249900.0],["2026-02-27",51.0824,51.0824,49.8333,50.21,203800.0],["2026-03-02",49.7243,51.0328,49.298,50.666,148500.0],["2026-03-03",49.9127,51.0824,49.5558,50.785,192400.0],["2026-03-04",51.1221,51.4393,50.6264,50.9139,179800.0],["2026-03-05",50.6066,50.6859,50.0911,50.3488,211200.0],["2026-03-06",49.3377,49.8135,47.5434,49.7441,215200.0],["2026-03-09",49.0403,49.7838,48.1382,49.5459,234700.0],["2026-03-10",49.5161,50.4182,49.1989,49.6648,213700.0],["2026-03-11",49.4963,49.6946,49.0899,49.5062,163200.0],["2026-03-12",49.1493,49.7937,48.8222,49.6351,153300.0],["2026-03-13",50.0019,50.0613,49.1692,49.8829,137800.0],["2026-03-16",50.1307,50.5074,49.6053,50.3786,164600.0],["2026-03-17",50.5768,51.0328,49.6153,49.873,220900.0],["2026-03-18",49.4566,49.8532,49.189,49.4864,239200.0],["2026-03-19",49.3873,50.1307,48.5744,49.9424,296000.0],["2026-03-20",50.0217,50.1307,49.1097,49.1791,927000.0],["2026-03-23",50.2299,50.8445,49.6747,50.1605,310300.0],["2026-03-24",49.7739,51.3401,49.7739,50.8247,202800.0],["2026-03-25",51.0427,51.588,50.6958,51.0229,188400.0],["2026-03-26",50.7652,51.1221,50.5074,51.0229,154700.0],["2026-03-27",50.7255,51.1221,50.4083,50.7255,200900.0],["2026-03-30",51.0824,51.2807,50.7255,50.9734,218700.0],["2026-03-31",51.5087,51.7763,51.0527,51.697,253700.0],["2026-04-01",51.7466,52.4207,51.4988,51.5186,192100.0],["2026-04-02",50.9139,51.6078,50.7255,51.3798,112400.0],["2026-04-06",51.1815,51.9349,51.0229,51.925,136100.0],["2026-04-07",51.8259,52.272,51.5186,52.1629,124700.0],["2026-04-08",53.0452,53.5607,53.0452,53.2336,185200.0],["2026-04-09",52.9163,54.2348,52.7974,53.8779,137000.0],["2026-04-10",53.6896,53.7589,53.0056,53.3525,154400.0],["2026-04-13",53.2831,53.4318,52.7875,53.4021,127200.0],["2026-04-14",53.2534,53.412,52.0341,53.1047,172000.0],["2026-04-15",52.9659,53.1344,52.2521,52.837,133000.0],["2026-04-16",52.5595,53.4913,50.7354,53.2435,277300.0],["2026-04-17",54.3042,55.7317,51.588,53.6003,224000.0],["2026-04-20",53.2534,53.6499,51.8556,52.4504,491400.0],["2026-04-21",52.2918,53.412,52.2918,52.9956,287800.0],["2026-04-22",53.0452,53.6103,52.7478,53.4417,200900.0],["2026-04-23",53.6301,54.2546,53.3922,54.1753,186800.0],["2026-04-24",54.1753,54.6115,53.2633,54.5421,203200.0],["2026-04-27",54.8197,55.5136,54.3835,54.4132,130000.0],["2026-04-28",54.8197,55.2558,54.215,54.5817,138100.0],["2026-04-29",54.3339,54.6214,54.1951,54.3537,195600.0],["2026-04-30",53.9869,54.9783,53.9869,54.3438,139600.0],["2026-05-01",54.3537,54.9584,53.9969,54.78,162000.0],["2026-05-04",54.48,54.83,54.02,54.25,179700.0],["2026-05-05",54.26,54.95,53.84,54.75,137800.0],["2026-05-06",54.99,55.4,54.59,54.67,122600.0],["2026-05-07",54.72,55.21,54.7,54.86,84800.0],["2026-05-08",54.76,55.21,54.62,54.85,107700.0],["2026-05-11",55.0,55.0,54.14,54.19,155300.0],["2026-05-12",54.19,54.33,53.41,53.96,102800.0],["2026-05-13",53.77,54.37,53.61,53.85,187800.0],["2026-05-14",54.15,54.8,53.93,54.18,218900.0],["2026-05-15",54.1,54.42,53.54,53.78,266200.0],["2026-05-18",53.97,55.33,53.97,54.64,173800.0],["2026-05-19",54.6,55.23,54.14,54.66,216000.0],["2026-05-20",54.66,55.69,54.51,55.45,198600.0],["2026-05-21",55.06,55.54,54.22,55.47,172300.0],["2026-05-22",55.62,55.7,55.08,55.36,152900.0],["2026-05-26",55.48,56.24,55.36,56.02,167000.0],["2026-05-27",56.16,56.36,55.36,55.62,153500.0],["2026-05-28",55.62,55.62,54.93,55.35,106700.0],["2026-05-29",55.23,55.61,54.29,55.49,148100.0],["2026-06-01",55.26,55.88,54.67,55.15,144500.0],["2026-06-02",54.91,55.97,54.81,55.81,127100.0],["2026-06-03",55.52,55.66,54.9,54.98,167400.0],["2026-06-04",55.5,56.37,54.57,56.32,144900.0],["2026-06-05",56.12,57.0,56.12,56.58,115600.0],["2026-06-08",56.77,57.53,55.78,56.5,101400.0],["2026-06-09",56.68,57.92,56.5,56.53,113300.0],["2026-06-10",56.89,57.21,56.76,56.96,106300.0],["2026-06-11",57.09,58.04,56.75,57.47,215100.0],["2026-06-12",57.73,58.48,56.82,58.15,214800.0],["2026-06-15",58.45,59.0,57.39,57.64,297300.0],["2026-06-16",58.01,58.66,57.37,57.97,242900.0],["2026-06-17",57.94,58.52,57.23,57.76,313600.0],["2026-06-18",58.64,59.25,57.38,57.73,682200.0],["2026-06-22",57.73,58.37,57.73,58.13,205900.0],["2026-06-23",58.24,58.97,58.18,58.78,175600.0],["2026-06-24",58.8,59.64,58.6,59.15,290000.0],["2026-06-25",59.25,59.66,58.8,58.94,210700.0],["2026-06-26",59.22,59.46,58.43,58.85,433700.0],["2026-06-29",58.61,58.76,58.11,58.48,264900.0],["2026-06-30",58.48,59.05,58.27,58.67,182200.0],["2026-07-01",58.89,60.27,58.47,60.08,344300.0],["2026-07-02",60.39,60.54,59.19,59.51,188300.0],["2026-07-06",59.5,59.715,58.81,59.31,181368.98574],["2026-07-07",59.31,59.63,58.77,58.77,127435.787256],["2026-07-08",58.69,58.715,57.38,57.65,200384.50052],["2026-07-09",58,58.86,57.825,58.4,200416.91236],["2026-07-10",58.4,59.065,58.12,58.35,162104.712169],["2026-07-13",58.5,59.185,58.2,58.62,195602.813592],["2026-07-14",58.72,59.29,57.835,58.62,207594.143832],["2026-07-15",58.62,59.59,58.51,59.02,159884.972919],["2026-07-16",59.26,62.53,59.25,62.46,358875.378401],["2026-07-17",62.59,63.61,56.3709,61.36,371797.39538],["2026-07-20",60.98,61.925,60.8775,61.4,350799.979662],["2026-07-21",61.12,61.63,59.305,60.61,213933.544286],["2026-07-22",60.49,60.58,59.68,60.2,180169.357602],["2026-07-23",59.56,60.39,58.93,60.31,214353.639051],["2026-07-24",60.52,61.17,59.93,60.49,193820.88781],["2026-07-27",60.79,61.12,59.63,60.02,148979.062516],["2026-07-28",60.41,61.1,60.315,60.52,116855.636093],["2026-07-29",60.22,60.985,59.926,60.36,132510.334235],["2026-07-30",60.6,60.86,59.83,59.9,92474.94988],["2026-07-31",59.81,60.23,59.31,60.15,139110.819153],["2026-08-03",60.18,61.81,60.06,60.32,157166.016837],["2026-08-04",60.34,61.16,60.05,60.42,142131.795886],["2026-08-05",60.62,60.7,59.79,60.11,150792.625713],["2026-08-06",60.5,60.75,59.61,59.67,102820.6749],["2026-08-07",59.5,59.85,59.05,59.13,122868.935572],["2026-08-10",58.9,59.296,58.65,58.875,11037.89757],["2026-08-11",58.69,59.22,58.61,58.84,134231.969798],["2026-08-12",58.98,59.865,58.695,59.55,139580.451576],["2026-08-13",59.95,60.29,59.6275,59.93,103854.08971],["2026-08-14",59.86,60.725,59.61,59.88,115661.702777],["2026-08-17",59.74,60.3,59.34,59.5,111618.557427],["2026-08-18",59.59,59.94,58.87,59.19,125805.837445],["2026-08-19",59.35,60.22,58.05,58.1,129799.113333],["2026-08-20",57.91,58.43,57.2946,58.35,99813.148403],["2026-08-21",58.75,58.955,57.96,58.47,110982.729708],["2026-08-24",58.39,58.925,58.08,58.33,96725.265995],["2026-08-25",58.37,58.73,55.22,57.92,138414.99609],["2026-08-26",58.12,58.505,57.66,58.14,107103.33847],["2026-08-27",57.76,58.4375,57.51,58.23,111388.73982],["2026-08-28",58.18,58.695,57.74,58.07,102706.4758],["2026-08-31",58.08,58.23,57.59,58.05,124299.293198],["2026-09-01",57.9,58.56,57.64,58.17,184440.022367],["2026-09-02",58.3,59.16,58.28,58.92,112540.971082],["2026-09-03",59.29,59.71,58.92,59.08,159655.539231],["2026-09-04",58.81,59.5125,58.81,59.39,90003.680903],["2026-09-08",59.12,59.33,58.275,58.45,183855.435457],["2026-09-09",58.08,58.575,57.895,58.27,154164.996439],["2026-09-10",58.23,59.16,57.875,59.11,171486.831526],["2026-09-11",59.59,59.59,58.59,59.09,195783.772526],["2026-09-14",59,59.98,59,59.95,239573.541663]]}