{"t":"AD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1988-05-04",5.8328,5.8818,5.8328,5.8818,1101400.0],["1988-05-05",5.8818,5.9308,5.8818,5.9308,41500.0],["1988-05-06",5.9308,6.2739,5.9308,6.2249,263100.0],["1988-05-09",6.2739,6.47,6.2739,6.3719,102400.0],["1988-05-10",6.3719,6.421,6.2249,6.2249,91900.0],["1988-05-11",6.2249,6.2249,6.0288,6.2249,102200.0],["1988-05-12",6.2249,6.2739,6.1759,6.1759,33900.0],["1988-05-13",6.2249,6.2739,6.2249,6.2739,13200.0],["1988-05-16",6.2739,6.3719,6.2739,6.3719,22700.0],["1988-05-17",6.3719,6.421,6.3229,6.421,18500.0],["1988-05-18",6.3719,6.3719,6.2249,6.2249,18400.0],["1988-05-19",6.2249,6.2249,6.0778,6.0778,26300.0],["1988-05-20",6.1269,6.2249,6.1269,6.1269,12500.0],["1988-05-23",6.1269,6.1269,6.0778,6.1269,2500.0],["1988-05-24",6.0778,6.0778,6.0288,6.0288,7200.0],["1988-05-25",6.0288,6.0778,6.0288,6.0288,38400.0],["1988-05-26",6.0288,6.0288,5.9798,6.0288,22900.0],["1988-05-27",6.0288,6.0778,6.0288,6.0288,10800.0],["1988-05-31",6.0288,6.0778,6.0288,6.0778,69400.0],["1988-06-01",6.1269,6.3719,6.1269,6.3719,78900.0],["1988-06-02",6.421,6.519,6.421,6.47,33000.0],["1988-06-03",6.47,6.8131,6.47,6.7641,65600.0],["1988-06-06",6.8621,7.1562,6.8621,7.1562,60000.0],["1988-06-07",7.1562,7.2052,7.0091,7.0091,23700.0],["1988-06-08",7.0091,7.0581,6.9111,7.0581,16000.0],["1988-06-09",7.0581,7.2542,7.0581,7.2052,58000.0],["1988-06-10",7.2052,7.3522,7.1562,7.3522,27700.0],["1988-06-13",7.3522,7.4012,7.3522,7.4012,4700.0],["1988-06-14",7.4012,7.4503,7.4012,7.4503,22100.0],["1988-06-15",7.4503,7.4503,7.4012,7.4503,15900.0],["1988-06-16",7.4503,7.4503,7.3522,7.3522,5600.0],["1988-06-17",7.3522,7.4012,7.3522,7.4012,7100.0],["1988-06-20",7.4012,7.4012,7.4012,7.4012,400.0],["1988-06-21",7.4012,7.4993,7.4012,7.4503,9700.0],["1988-06-22",7.6463,7.9894,7.6463,7.8424,34800.0],["1988-06-23",7.8424,7.8914,7.7444,7.7934,53800.0],["1988-06-24",7.7934,7.8424,7.6463,7.6463,4900.0],["1988-06-27",7.6463,7.6463,7.4993,7.5483,8200.0],["1988-06-28",7.6463,7.7444,7.6463,7.7444,16900.0],["1988-06-29",7.7934,7.8424,7.7934,7.7934,2100.0],["1988-06-30",7.7934,7.7934,7.6463,7.7934,41800.0],["1988-07-01",7.7934,7.8424,7.7444,7.8424,93900.0],["1988-07-05",7.8424,7.8424,7.7934,7.7934,2200.0],["1988-07-06",7.7934,7.8424,7.6953,7.7934,6900.0],["1988-07-07",7.7444,7.7444,7.5973,7.5973,7100.0],["1988-07-08",7.5973,7.6463,7.4012,7.4503,7400.0],["1988-07-11",7.3522,7.3522,7.3522,7.3522,1900.0],["1988-07-12",7.3032,7.3032,7.2542,7.2542,1000.0],["1988-07-13",7.3522,7.4012,7.3522,7.4012,1600.0],["1988-07-14",7.3522,7.3522,7.2542,7.2542,3100.0],["1988-07-15",7.2542,7.3032,7.2542,7.2542,5300.0],["1988-07-18",7.2542,7.3032,7.2542,7.3032,600.0],["1988-07-19",7.3032,7.3522,6.8131,6.8131,11200.0],["1988-07-20",6.8621,6.8621,6.8621,6.8621,2000.0],["1988-07-21",6.9601,6.9601,6.9601,6.9601,100.0],["1988-07-22",6.9111,6.9111,6.9111,6.9111,12000.0],["1988-07-25",6.9111,6.9601,6.8131,6.9601,27200.0],["1988-07-26",6.8621,6.8621,6.8621,6.8621,900.0],["1988-07-27",6.8621,6.9111,6.8621,6.8621,4400.0],["1988-07-28",6.8621,6.9111,6.8131,6.9111,800.0],["1988-07-29",6.9111,6.9601,6.9111,6.9601,3000.0],["1988-08-01",6.9601,7.0091,6.9111,6.9601,7400.0],["1988-08-02",7.0091,7.0091,7.0091,7.0091,6200.0],["1988-08-03",6.9601,6.9601,6.8621,6.9111,2100.0],["1988-08-04",7.0091,7.0091,7.0091,7.0091,1000.0],["1988-08-05",6.9111,6.9111,6.9111,6.9111,100.0],["1988-08-08",6.9601,7.0581,6.9601,7.0581,12000.0],["1988-08-09",7.0581,7.0581,7.0091,7.0581,23500.0],["1988-08-10",6.9601,6.9601,6.9601,6.9601,1300.0],["1988-08-11",6.9601,6.9601,6.8621,6.8621,1300.0],["1988-08-12",6.8621,6.8621,6.8621,6.8621,0.0],["1988-08-15",6.8621,6.8621,6.7641,6.7641,3100.0],["1988-08-16",6.7641,6.8131,6.666,6.666,2900.0],["1988-08-17",6.666,6.666,6.666,6.666,400.0],["1988-08-18",6.715,6.715,6.715,6.715,200.0],["1988-08-19",6.715,6.715,6.715,6.715,0.0],["1988-08-22",6.715,6.715,6.715,6.715,1000.0],["1988-08-23",6.666,6.666,6.519,6.519,3500.0],["1988-08-24",6.519,6.568,6.47,6.47,1600.0],["1988-08-25",6.47,6.568,6.3719,6.568,4400.0],["1988-08-26",6.47,6.47,6.421,6.421,8900.0],["1988-08-29",6.421,6.421,6.3719,6.421,400.0],["1988-08-30",6.3719,6.3719,6.3229,6.3229,10400.0],["1988-08-31",6.421,6.47,6.421,6.47,10000.0],["1988-09-01",6.47,6.47,6.47,6.47,0.0],["1988-09-02",6.3719,6.3719,6.3229,6.3229,2400.0],["1988-09-06",6.3719,6.421,6.3719,6.421,4000.0],["1988-09-07",6.421,6.47,6.3719,6.3719,600.0],["1988-09-08",6.47,6.666,6.47,6.666,3600.0],["1988-09-09",6.666,6.715,6.666,6.666,1000.0],["1988-09-12",6.617,6.617,6.617,6.617,1200.0],["1988-09-13",6.519,6.519,6.519,6.519,4500.0],["1988-09-14",6.519,6.568,6.519,6.519,300.0],["1988-09-15",6.519,6.617,6.421,6.421,16600.0],["1988-09-16",6.3719,6.3719,6.3229,6.3229,58000.0],["1988-09-19",6.3719,6.47,6.3719,6.421,14000.0],["1988-09-20",6.47,6.568,6.47,6.568,6700.0],["1988-09-21",6.666,6.666,6.666,6.666,700.0],["1988-09-22",6.666,6.666,6.666,6.666,0.0],["1988-09-23",6.666,6.715,6.666,6.666,9600.0],["1988-09-26",6.666,6.666,6.666,6.666,3000.0],["1988-09-27",6.666,6.666,6.2739,6.421,62000.0],["1988-09-28",6.3719,6.3719,6.3719,6.3719,1000.0],["1988-09-29",6.421,6.47,6.421,6.47,2300.0],["1988-09-30",6.47,6.519,6.47,6.519,2300.0],["1988-10-03",6.519,6.519,6.519,6.519,2300.0],["1988-10-04",6.519,6.568,6.519,6.568,11800.0],["1988-10-05",6.568,6.666,6.568,6.666,8900.0],["1988-10-06",6.666,6.666,6.568,6.666,14500.0],["1988-10-07",6.666,6.666,6.568,6.568,1500.0],["1988-10-10",6.617,6.617,6.617,6.617,500.0],["1988-10-11",6.568,6.568,6.568,6.568,500.0],["1988-10-12",6.568,6.568,6.519,6.519,800.0],["1988-10-13",6.519,6.617,6.519,6.519,1200.0],["1988-10-14",6.519,6.617,6.47,6.47,6400.0],["1988-10-17",6.47,6.568,6.47,6.568,1700.0],["1988-10-18",6.47,6.47,6.47,6.47,700.0],["1988-10-19",6.47,6.519,6.47,6.519,5100.0],["1988-10-20",6.47,6.47,6.421,6.47,9000.0],["1988-10-21",6.47,6.47,6.47,6.47,0.0],["1988-10-24",6.47,6.47,6.3719,6.47,11500.0],["1988-10-25",6.47,6.519,6.421,6.519,6200.0],["1988-10-26",6.519,6.519,6.47,6.47,1700.0],["1988-10-27",6.519,6.568,6.519,6.568,1700.0],["1988-10-28",6.666,6.666,6.666,6.666,5400.0],["1988-10-31",6.666,6.666,6.666,6.666,0.0],["1988-11-01",6.666,6.666,6.666,6.666,100.0],["1988-11-02",6.568,6.568,6.568,6.568,500.0],["1988-11-03",6.568,6.666,6.568,6.666,58500.0],["1988-11-04",6.617,6.617,6.568,6.568,38300.0],["1988-11-07",6.7641,6.8131,6.7641,6.7641,35500.0],["1988-11-08",6.7641,6.8621,6.7641,6.8621,77000.0],["1988-11-09",6.8621,7.3032,6.8621,7.3032,26400.0],["1988-11-10",7.3032,7.4012,7.2542,7.2542,96300.0],["1988-11-11",7.2542,7.3032,7.1562,7.2052,17300.0],["1988-11-14",7.2052,7.2542,7.1072,7.2542,33700.0],["1988-11-15",7.2542,7.3522,7.2542,7.3522,3200.0],["1988-11-16",7.3522,7.3522,7.1072,7.1072,4900.0],["1988-11-17",7.1562,7.2052,7.1562,7.2052,1800.0],["1988-11-18",7.2052,7.2052,7.1072,7.2052,1200.0],["1988-11-21",7.2052,7.3032,7.2052,7.3032,6200.0],["1988-11-22",7.3032,7.3032,7.3032,7.3032,3500.0],["1988-11-23",7.2542,7.2542,7.2542,7.2542,100.0],["1988-11-25",7.1562,7.1562,7.1562,7.1562,5000.0],["1988-11-28",7.1562,7.2052,7.0581,7.1072,21300.0],["1988-11-29",7.1072,7.2542,7.1072,7.2052,33500.0],["1988-11-30",7.2052,7.3522,7.1562,7.3522,6500.0],["1988-12-01",7.4503,7.6463,7.4503,7.6463,10300.0],["1988-12-02",7.6463,7.7934,7.5973,7.7934,9900.0],["1988-12-05",7.8424,7.8424,7.8424,7.8424,1800.0],["1988-12-06",7.8424,7.9404,7.7444,7.9404,14000.0],["1988-12-07",7.9404,8.0875,7.8914,8.0384,4300.0],["1988-12-08",8.0384,8.0384,7.9404,8.0384,7900.0],["1988-12-09",8.0384,8.0384,7.9404,7.9894,16000.0],["1988-12-12",7.9894,8.0875,7.9894,8.0384,27100.0],["1988-12-13",8.0384,8.0384,7.9404,7.9404,8800.0],["1988-12-14",7.9404,8.0384,7.9404,7.9404,10400.0],["1988-12-15",7.9404,7.9894,7.8424,7.8914,17000.0],["1988-12-16",7.8914,8.0384,7.8424,7.9894,35900.0],["1988-12-19",7.9894,8.0384,7.9894,8.0384,24900.0],["1988-12-20",8.0384,8.0384,7.9894,8.0384,24400.0],["1988-12-21",8.0384,8.0384,8.0384,8.0384,1700.0],["1988-12-22",8.0384,8.0384,7.8914,7.8914,4300.0],["1988-12-23",7.9894,8.1855,7.9894,8.1855,12000.0],["1988-12-27",8.1855,8.1855,8.0875,8.0875,21900.0],["1988-12-28",8.0875,8.1855,8.0875,8.0875,5600.0],["1988-12-29",8.0875,8.0875,7.9894,8.0384,10000.0],["1988-12-30",8.0384,8.0384,8.0384,8.0384,5900.0],["1989-01-03",8.0384,8.0384,7.9404,7.9404,3500.0],["1989-01-04",7.9404,8.0384,7.9404,8.0384,17900.0],["1989-01-05",8.0384,8.1365,8.0384,8.1365,72900.0],["1989-01-06",8.1365,8.1365,8.0384,8.0384,2500.0],["1989-01-09",8.0384,8.0384,7.9404,8.0384,40100.0],["1989-01-10",8.0384,8.0384,7.9404,8.0384,5500.0],["1989-01-11",8.0384,8.0384,7.9404,8.0384,2800.0],["1989-01-12",8.0384,8.0384,7.9404,7.9894,20500.0],["1989-01-13",8.0384,8.1365,8.0384,8.1365,44900.0],["1989-01-16",8.1365,9.0187,8.1365,9.0187,121100.0],["1989-01-17",9.0187,9.0187,8.8227,8.9207,14100.0],["1989-01-18",9.0187,9.2148,9.0187,9.1168,41500.0],["1989-01-19",9.803,10.3421,9.803,9.852,92000.0],["1989-01-20",9.95,10.6852,9.95,10.4892,114700.0],["1989-01-23",10.4402,10.4402,9.754,9.852,29800.0],["1989-01-24",9.852,9.999,9.754,9.999,20700.0],["1989-01-25",9.999,10.3912,9.999,10.2441,67300.0],["1989-01-26",10.2931,10.6362,10.2931,10.5872,29700.0],["1989-01-27",10.5872,10.7833,10.4892,10.4892,34800.0],["1989-01-30",10.4892,10.5872,9.901,9.95,46800.0],["1989-01-31",10.0971,10.5382,10.0971,10.5382,49100.0],["1989-02-01",10.5872,11.2734,10.5872,11.1754,31400.0],["1989-02-02",11.1754,11.9596,11.1264,11.6655,28400.0],["1989-02-03",11.6655,11.8126,11.5675,11.5675,33700.0],["1989-02-06",11.5675,11.5675,11.3715,11.5185,30000.0],["1989-02-07",11.5185,11.6655,11.4695,11.6165,7300.0],["1989-02-08",11.6165,11.6655,11.3224,11.3715,7000.0],["1989-02-09",11.3715,11.3715,10.8813,10.9793,17100.0],["1989-02-10",10.9793,10.9793,10.7833,10.8323,7500.0],["1989-02-13",10.5872,10.5872,10.2931,10.5872,16400.0],["1989-02-14",10.5872,10.6852,10.4892,10.6852,6700.0],["1989-02-15",10.6852,10.7833,10.6852,10.6852,16600.0],["1989-02-16",10.6852,10.6852,10.5872,10.5872,6200.0],["1989-02-17",10.5872,10.6362,10.5872,10.5872,7300.0],["1989-02-21",10.5872,10.7833,10.5872,10.7833,16000.0],["1989-02-22",10.7833,10.7833,10.5872,10.5872,7900.0],["1989-02-23",10.5872,11.3715,10.5872,11.3715,24900.0],["1989-02-24",11.3715,11.3715,11.2734,11.2734,2800.0],["1989-02-27",11.1264,11.1264,11.0284,11.1264,1000.0],["1989-02-28",11.1264,11.1754,11.0774,11.0774,20800.0],["1989-03-01",11.0774,11.4205,10.8813,11.0284,24300.0],["1989-03-02",11.0284,11.0284,10.9793,11.0284,4000.0],["1989-03-03",11.0284,11.0774,11.0284,11.0774,2800.0],["1989-03-06",11.0774,11.1754,10.9793,11.1754,16800.0],["1989-03-07",11.2244,11.9596,11.2244,11.3715,32300.0],["1989-03-08",11.3715,11.5675,11.2734,11.2734,9000.0],["1989-03-09",11.2734,11.3224,11.1754,11.2244,9900.0],["1989-03-10",11.2244,11.2244,11.1264,11.2244,1500.0],["1989-03-13",11.2244,11.2734,11.2244,11.2244,700.0],["1989-03-14",11.2244,11.3224,11.1264,11.3224,12000.0],["1989-03-15",11.3224,11.3224,11.2734,11.2734,4400.0],["1989-03-16",11.2734,11.8126,11.2734,11.6655,16600.0],["1989-03-17",11.6655,11.6655,11.4695,11.6165,9300.0],["1989-03-20",11.5675,11.5675,11.3224,11.3715,21300.0],["1989-03-21",11.3715,11.5185,11.3224,11.3224,11900.0],["1989-03-22",11.3224,11.3715,11.1754,11.2244,7500.0],["1989-03-23",11.2244,11.2244,11.1264,11.1754,7700.0],["1989-03-27",11.1754,11.2244,11.1754,11.2244,600.0],["1989-03-28",11.2244,11.2244,11.0284,11.0284,3300.0],["1989-03-29",10.9793,10.9793,10.8323,10.9793,7200.0],["1989-03-30",10.8813,10.8813,10.6852,10.6852,17300.0],["1989-03-31",10.6852,10.7833,10.6852,10.7833,13000.0],["1989-04-03",10.7833,10.7833,10.5872,10.7343,21500.0],["1989-04-04",10.7343,10.7343,10.5872,10.6362,55100.0],["1989-04-05",10.6362,10.6852,10.5872,10.6362,20300.0],["1989-04-06",10.5872,10.5872,10.3912,10.3912,7300.0],["1989-04-07",10.3912,10.5872,10.2931,10.4402,53500.0],["1989-04-10",10.4402,10.4892,10.3421,10.3912,13100.0],["1989-04-11",10.3912,10.3912,10.3421,10.3912,11200.0],["1989-04-12",10.4892,11.2734,10.4892,10.9793,72300.0],["1989-04-13",10.9793,11.1264,10.9793,11.0774,32000.0],["1989-04-14",11.1264,11.2734,11.1264,11.2734,35800.0],["1989-04-17",11.2734,11.4695,11.2734,11.4695,46000.0],["1989-04-18",11.4695,11.7636,11.4695,11.7146,12100.0],["1989-04-19",11.7146,11.7636,11.6655,11.6655,10600.0],["1989-04-20",11.6655,11.7146,11.5185,11.6165,11500.0],["1989-04-21",11.6165,11.7146,11.6165,11.6655,10900.0],["1989-04-24",11.7636,12.2537,11.7636,12.0086,58500.0],["1989-04-25",12.0086,12.1067,11.6655,11.7636,43500.0],["1989-04-26",11.7636,12.1067,11.7636,11.9106,10900.0],["1989-04-27",11.9106,12.0086,11.8616,11.9106,7900.0],["1989-04-28",11.9106,12.4498,11.9106,12.4498,52100.0],["1989-05-01",12.4498,12.9889,12.3518,12.7439,54000.0],["1989-05-02",12.8419,13.234,12.8419,13.087,74600.0],["1989-05-03",13.038,13.038,12.9399,13.038,24600.0],["1989-05-04",13.087,14.0183,13.087,13.9202,34600.0],["1989-05-05",13.9202,14.2633,13.8222,13.9692,29000.0],["1989-05-08",14.0183,14.4104,14.0183,14.1653,22500.0],["1989-05-09",14.1653,14.2143,13.6261,13.6261,26400.0],["1989-05-10",13.5281,13.5281,12.8909,12.9399,22500.0],["1989-05-11",12.9399,12.9399,12.1557,12.8909,43000.0],["1989-05-12",13.038,13.3811,13.038,13.234,66000.0],["1989-05-15",13.234,13.3321,13.185,13.3321,15600.0],["1989-05-16",13.283,13.283,13.136,13.136,12600.0],["1989-05-17",13.136,13.4301,13.136,13.4301,17400.0],["1989-05-18",13.4301,13.4791,13.283,13.283,17000.0],["1989-05-19",13.6752,14.0183,13.6752,13.9202,53800.0],["1989-05-22",13.9202,13.9692,13.6261,13.7242,13600.0],["1989-05-23",13.7242,13.8222,13.234,13.234,14500.0],["1989-05-24",13.234,13.234,13.136,13.185,5000.0],["1989-05-25",13.185,13.6261,13.185,13.6261,8100.0],["1989-05-26",13.7242,14.1163,13.7242,14.1163,11400.0],["1989-05-30",14.1163,14.3123,14.1163,14.2633,13600.0],["1989-05-31",14.2633,14.3614,14.1653,14.3123,9800.0],["1989-06-01",14.3123,14.5084,14.3123,14.3123,15200.0],["1989-06-02",14.5084,15.0966,14.5084,15.0476,26000.0],["1989-06-05",15.0966,15.3417,15.0966,15.1946,39700.0],["1989-06-06",15.1946,15.3907,15.1946,15.2436,62500.0],["1989-06-07",15.5377,16.2239,15.5377,15.9789,135600.0],["1989-06-08",15.9789,16.0279,15.6848,15.6848,92000.0],["1989-06-09",15.6848,15.7338,15.4887,15.4887,25600.0],["1989-06-12",15.4887,15.5377,14.9495,14.9495,10200.0],["1989-06-13",14.9495,14.9495,14.1653,14.7535,46600.0],["1989-06-14",14.7535,14.8515,14.4104,14.4104,24900.0],["1989-06-15",14.3123,14.3123,13.8712,14.1653,13800.0],["1989-06-16",14.1653,14.1653,13.9692,14.0673,10300.0],["1989-06-19",14.0673,14.1163,14.0183,14.1163,3900.0],["1989-06-20",14.1163,14.4104,14.0183,14.2143,42300.0],["1989-06-21",14.2143,14.4104,14.2143,14.3123,25300.0],["1989-06-22",14.3123,14.4104,14.3123,14.3614,7100.0],["1989-06-23",14.3614,14.6555,14.3123,14.6064,49200.0],["1989-06-26",14.6064,14.6555,14.4104,14.6064,5900.0],["1989-06-27",14.6064,14.9005,14.5574,14.7535,16900.0],["1989-06-28",14.7535,14.7535,14.4104,14.4104,6800.0],["1989-06-29",14.4104,14.4594,13.9202,14.1163,9100.0],["1989-06-30",14.0673,14.0673,13.038,13.5771,23000.0],["1989-07-03",13.5771,13.5771,13.4301,13.4791,2300.0],["1989-07-05",13.4791,13.4791,13.283,13.4301,9700.0],["1989-07-06",13.4301,13.4301,13.283,13.3811,2900.0],["1989-07-07",13.3811,13.4791,13.283,13.4301,16900.0],["1989-07-10",13.3811,13.3811,13.3321,13.3321,1100.0],["1989-07-11",13.332,13.4301,13.332,13.4301,16400.0],["1989-07-12",13.4301,13.7242,13.4301,13.5281,35000.0],["1989-07-13",13.6261,13.8712,13.6261,13.7242,10200.0],["1989-07-14",13.7242,13.7242,13.4791,13.5771,6300.0],["1989-07-17",13.4791,13.4791,13.234,13.234,4600.0],["1989-07-18",13.3321,13.3321,13.3321,13.3321,14000.0],["1989-07-19",13.3321,13.3321,13.136,13.234,14600.0],["1989-07-20",13.234,13.283,12.2047,12.4988,29500.0],["1989-07-21",12.4988,12.6949,12.3518,12.5968,24800.0],["1989-07-24",12.5478,12.5478,12.4008,12.4498,11900.0],["1989-07-25",12.4008,12.4008,11.9106,12.3027,19600.0],["1989-07-26",12.3027,12.3027,12.1557,12.1557,15000.0],["1989-07-27",12.2047,12.4988,12.2047,12.4498,60700.0],["1989-07-28",12.4988,12.5478,12.4988,12.5478,12900.0],["1989-07-31",12.5478,12.5478,11.7146,11.7636,15100.0],["1989-08-01",11.7146,11.7146,11.4695,11.7146,11600.0],["1989-08-02",11.7146,11.7636,11.6655,11.6655,6000.0],["1989-08-03",11.6655,11.7146,11.3715,11.4695,9600.0],["1989-08-04",11.5185,11.6165,11.5185,11.5675,10500.0],["1989-08-07",11.5675,11.5675,11.4695,11.5675,5300.0],["1989-08-08",11.5675,12.1067,11.4695,12.0577,15800.0],["1989-08-09",12.0577,12.0577,11.7146,11.7636,9200.0],["1989-08-10",11.7636,11.7636,11.6655,11.6655,5100.0],["1989-08-11",11.6655,11.8126,11.6655,11.6655,9200.0],["1989-08-14",11.6655,11.7146,11.3715,11.5185,3400.0],["1989-08-15",11.5675,11.7146,11.5675,11.7146,7400.0],["1989-08-16",11.7636,11.9106,11.7636,11.7636,9900.0],["1989-08-17",11.7636,11.8616,11.6655,11.7636,17600.0],["1989-08-18",11.7636,11.9106,11.6655,11.7636,19500.0],["1989-08-21",11.8126,11.9106,11.8126,11.9106,9000.0],["1989-08-22",11.9596,12.2047,11.9596,12.2047,14900.0],["1989-08-23",12.2537,12.4008,12.2537,12.4008,8100.0],["1989-08-24",12.4008,12.4988,12.3518,12.4008,6500.0],["1989-08-25",12.4988,12.7439,12.4988,12.6949,15500.0],["1989-08-28",12.6949,12.8419,12.5968,12.8419,24200.0],["1989-08-29",12.8419,12.9889,12.8419,12.8419,30400.0],["1989-08-30",12.8419,13.185,12.8419,13.038,40900.0],["1989-08-31",13.087,13.4791,13.087,13.4791,22900.0],["1989-09-01",13.4791,13.6752,13.4301,13.6752,31500.0],["1989-09-05",13.6752,13.8712,13.6261,13.7242,24100.0],["1989-09-06",13.6752,13.6752,13.4791,13.4791,26400.0],["1989-09-07",13.4791,13.5281,13.4301,13.4301,3200.0],["1989-09-08",13.4791,13.7242,13.4791,13.6752,7200.0],["1989-09-11",13.6752,13.7242,13.6752,13.6752,22200.0],["1989-09-12",13.7242,13.8222,13.7242,13.7732,3300.0],["1989-09-13",13.7242,13.7242,13.6752,13.6752,12800.0],["1989-09-14",13.6752,13.6752,13.6261,13.6752,5800.0],["1989-09-15",13.6752,13.6752,13.4791,13.4791,86400.0],["1989-09-18",13.4301,13.4301,13.283,13.283,3900.0],["1989-09-19",13.234,13.234,13.185,13.185,2400.0],["1989-09-20",13.136,13.136,12.9399,12.9399,5000.0],["1989-09-21",12.8909,12.8909,12.7929,12.8909,3500.0],["1989-09-22",12.8419,12.8419,12.6949,12.6949,4500.0],["1989-09-25",12.7929,12.9399,12.7929,12.8909,9900.0],["1989-09-26",12.9399,13.038,12.9399,12.9889,11300.0],["1989-09-27",12.9889,13.038,12.9399,13.038,9300.0],["1989-09-28",13.038,13.087,12.9399,12.9889,12900.0],["1989-09-29",13.038,13.3321,13.038,13.3321,9400.0],["1989-10-02",13.3321,13.6752,13.234,13.4791,24000.0],["1989-10-03",13.9202,14.3123,13.9202,13.9692,28700.0],["1989-10-04",13.9692,14.2143,13.9202,14.0183,9000.0],["1989-10-05",14.0183,14.0673,13.8712,13.8712,7600.0],["1989-10-06",13.8712,13.9692,13.8712,13.8712,5900.0],["1989-10-09",13.8712,13.9202,13.8712,13.9202,2500.0],["1989-10-10",14.1163,14.5574,14.1163,14.2143,17200.0],["1989-10-11",14.1653,14.1653,14.1163,14.1163,3300.0],["1989-10-12",14.1653,14.2633,14.1653,14.1653,3800.0],["1989-10-13",14.1653,14.2143,13.038,13.038,18100.0],["1989-10-16",12.9399,12.9399,12.5968,12.7439,12300.0],["1989-10-17",12.7439,12.7929,12.7439,12.7439,5900.0],["1989-10-18",12.7439,12.7439,12.7439,12.7439,7000.0],["1989-10-19",12.7439,13.087,12.7439,13.087,5100.0],["1989-10-20",13.087,13.087,12.9399,12.9399,11400.0],["1989-10-23",12.9399,12.9399,12.8909,12.9399,9000.0],["1989-10-24",12.8909,12.8909,12.7439,12.7439,9900.0],["1989-10-25",12.7439,12.7439,12.7439,12.7439,4500.0],["1989-10-26",12.7439,12.7439,12.6949,12.7439,1800.0],["1989-10-27",12.7439,12.7439,12.4008,12.4498,9500.0],["1989-10-30",12.3518,12.3518,12.2537,12.2537,2800.0],["1989-10-31",12.2537,12.2537,12.1557,12.1557,9900.0],["1989-11-01",12.1557,12.1557,12.1067,12.1067,8500.0],["1989-11-02",12.1067,12.2047,12.1067,12.2047,3100.0],["1989-11-03",12.2047,12.2047,12.1557,12.2047,4300.0],["1989-11-06",12.1067,12.1067,11.7636,11.7636,9100.0],["1989-11-07",11.6655,11.6655,11.5675,11.5675,2500.0],["1989-11-08",11.5675,11.5675,11.4205,11.5675,10300.0],["1989-11-09",11.5675,11.5675,11.4695,11.4695,5500.0],["1989-11-10",11.4695,11.7146,11.4695,11.7146,3000.0],["1989-11-13",11.7636,11.7636,11.7636,11.7636,900.0],["1989-11-14",11.7146,11.7146,11.6165,11.6655,6400.0],["1989-11-15",11.6655,11.7146,11.5185,11.5185,12100.0],["1989-11-16",11.5185,11.5675,11.4695,11.4695,19700.0],["1989-11-17",11.4205,11.4205,11.4205,11.4205,800.0],["1989-11-20",11.3715,11.3715,11.3224,11.3715,13700.0],["1989-11-21",11.2734,11.2734,11.1754,11.1754,8500.0],["1989-11-22",11.1754,11.2734,11.1754,11.1754,6700.0],["1989-11-24",11.1754,11.2734,11.1754,11.2734,3000.0],["1989-11-27",11.2734,11.3715,11.2734,11.3715,11700.0],["1989-11-28",11.3715,11.3715,11.2244,11.2244,10000.0],["1989-11-29",11.2734,11.3224,11.2734,11.3224,12800.0],["1989-11-30",11.3224,12.0086,11.2734,11.9596,15000.0],["1989-12-01",12.0577,12.4988,12.0577,12.2537,28600.0],["1989-12-04",12.2537,12.4988,12.2537,12.4988,5100.0],["1989-12-05",12.4988,12.5968,12.4498,12.4988,5000.0],["1989-12-06",12.4988,12.5478,12.4008,12.5478,11400.0],["1989-12-07",12.5478,12.5478,12.4988,12.5478,6200.0],["1989-12-08",12.5478,12.7439,12.5478,12.7439,36300.0],["1989-12-11",12.7439,12.7929,12.6458,12.6949,3000.0],["1989-12-12",12.6949,12.7929,12.6458,12.6458,4200.0],["1989-12-13",12.6458,12.6949,12.5478,12.5478,3200.0],["1989-12-14",12.5478,12.5478,12.4498,12.5478,37000.0],["1989-12-15",12.5478,12.5968,12.4988,12.5968,29400.0],["1989-12-18",12.5478,12.5478,12.4008,12.4008,14300.0],["1989-12-19",12.3027,12.3027,12.1067,12.1557,19200.0],["1989-12-20",12.1557,12.1557,12.0086,12.0086,4400.0],["1989-12-21",12.0086,12.1067,11.8616,11.8616,2700.0],["1989-12-22",11.8616,11.9106,11.6165,11.6655,7200.0],["1989-12-26",11.9106,12.0577,11.9106,12.0086,10200.0],["1989-12-27",12.0086,12.0577,11.9106,12.0577,6300.0],["1989-12-28",12.1067,12.3027,12.1067,12.1557,8100.0],["1989-12-29",12.1557,12.3518,12.1067,12.2047,13300.0],["1990-01-02",12.2047,12.5478,12.1067,12.4008,25900.0],["1990-01-03",12.4988,13.087,12.4988,13.038,15000.0],["1990-01-04",13.038,13.185,12.6949,12.6949,8300.0],["1990-01-05",12.6949,12.9889,12.6458,12.9399,17500.0],["1990-01-08",12.9399,12.9889,12.8909,12.9399,35400.0],["1990-01-09",12.9399,12.9399,12.8419,12.8419,5800.0],["1990-01-10",12.8419,12.8909,12.6949,12.6949,41900.0],["1990-01-11",12.6949,12.6949,12.4008,12.4498,13300.0],["1990-01-12",12.3518,12.3518,12.1067,12.1067,6300.0],["1990-01-15",11.9596,11.9596,11.3715,11.3715,8700.0],["1990-01-16",11.3715,11.3715,11.0284,11.1754,50500.0],["1990-01-17",11.2244,11.3715,11.2244,11.2734,9500.0],["1990-01-18",10.9793,10.9793,10.7833,10.7833,8800.0],["1990-01-19",10.8323,11.0284,10.8323,11.0284,19400.0],["1990-01-22",11.0284,11.0284,10.7833,10.8323,8600.0],["1990-01-23",10.6362,10.6362,10.4892,10.4892,14700.0],["1990-01-24",10.4402,10.4402,10.0971,10.3421,20400.0],["1990-01-25",10.4402,10.7833,10.4402,10.7833,10200.0],["1990-01-26",10.7833,10.8813,10.6362,10.6362,34800.0],["1990-01-29",10.6362,10.6852,10.3421,10.3912,32300.0],["1990-01-30",10.2931,10.2931,9.901,9.901,98500.0],["1990-01-31",9.803,9.803,9.6559,9.7049,40300.0],["1990-02-01",9.7049,10.1461,9.5579,10.0971,43000.0],["1990-02-02",10.1461,10.2931,10.1461,10.2931,28100.0],["1990-02-05",10.2931,10.5872,10.2441,10.5872,28900.0],["1990-02-06",10.5872,10.6852,10.5872,10.5872,30900.0],["1990-02-07",10.5872,10.5872,10.5872,10.5872,1500.0],["1990-02-08",10.5872,10.6362,10.5872,10.6362,1700.0],["1990-02-09",10.6852,10.8813,10.6852,10.8323,3100.0],["1990-02-12",10.8323,10.9303,10.8323,10.8323,600.0],["1990-02-13",10.7833,10.7833,10.7343,10.7833,2700.0],["1990-02-14",10.7833,10.8323,10.6852,10.6852,21000.0],["1990-02-15",10.6852,10.7833,10.5872,10.5872,22000.0],["1990-02-16",10.5872,10.6362,10.5382,10.5382,10100.0],["1990-02-20",10.4402,10.4402,10.3421,10.3421,2400.0],["1990-02-21",10.2931,10.2931,9.999,9.999,23100.0],["1990-02-22",9.999,10.0971,9.999,10.0971,1700.0],["1990-02-23",9.999,9.999,9.803,9.852,26100.0],["1990-02-26",9.754,9.754,9.4109,9.4109,31400.0],["1990-02-27",9.4599,9.803,9.4599,9.803,12300.0],["1990-02-28",9.803,10.0971,9.803,10.0971,12600.0],["1990-03-01",10.0971,10.1461,9.95,10.0971,9900.0],["1990-03-02",10.1461,10.5382,10.1461,10.2931,14800.0],["1990-03-05",10.2931,10.2931,10.1461,10.1461,2200.0],["1990-03-06",10.1461,10.2931,10.0971,10.2931,3500.0],["1990-03-07",10.3421,11.0284,10.3421,10.8813,21700.0],["1990-03-08",10.8813,11.1264,10.8813,11.0774,12200.0],["1990-03-09",11.0774,11.2244,11.0774,11.1264,11200.0],["1990-03-12",11.0284,11.0284,10.9303,10.9303,3100.0],["1990-03-13",10.8813,10.8813,10.8813,10.8813,10600.0],["1990-03-14",10.9303,10.9793,10.9303,10.9303,1100.0],["1990-03-15",10.9303,10.9303,10.9303,10.9303,0.0],["1990-03-16",10.9793,11.0774,10.9793,10.9793,6300.0],["1990-03-19",10.9793,10.9793,10.9303,10.9303,1500.0],["1990-03-20",10.9303,10.9793,10.9303,10.9793,8600.0],["1990-03-21",10.9793,10.9793,10.9793,10.9793,2000.0],["1990-03-22",10.9303,10.9303,10.8813,10.8813,500.0],["1990-03-23",10.8813,10.8813,10.7343,10.7833,9800.0],["1990-03-26",10.7833,10.7833,10.7343,10.7343,1300.0],["1990-03-27",10.6852,10.6852,10.6362,10.6362,2000.0],["1990-03-28",10.5872,10.5872,10.4402,10.4402,4200.0],["1990-03-29",10.3912,10.3912,10.1461,10.1461,5600.0],["1990-03-30",10.0971,10.0971,9.999,10.0481,3500.0],["1990-04-02",9.95,9.95,9.901,9.901,2500.0],["1990-04-03",9.901,9.901,9.852,9.901,800.0],["1990-04-04",9.852,9.852,9.803,9.803,1700.0],["1990-04-05",9.803,9.803,9.7049,9.7049,5100.0],["1990-04-06",9.7049,9.754,9.6559,9.7049,6200.0],["1990-04-09",9.7049,9.754,9.6559,9.6559,3400.0],["1990-04-10",9.6069,9.6069,9.5579,9.6069,6900.0],["1990-04-11",9.5579,9.5579,9.5089,9.5579,1200.0],["1990-04-12",9.5579,9.803,9.5089,9.754,9600.0],["1990-04-16",9.754,9.803,9.6069,9.6069,4400.0],["1990-04-17",9.5089,9.5089,9.5089,9.5089,300.0],["1990-04-18",9.4599,9.4599,9.4109,9.4109,4700.0],["1990-04-19",9.3618,9.3618,9.2638,9.2638,4100.0],["1990-04-20",9.3128,9.4109,9.3128,9.3618,5400.0],["1990-04-23",9.3618,9.3618,8.9207,8.9697,7100.0],["1990-04-24",8.9697,9.0187,8.9207,8.9207,31400.0],["1990-04-25",8.7737,8.7737,8.7247,8.7247,6000.0],["1990-04-26",8.7247,8.7737,8.7247,8.7737,900.0],["1990-04-27",8.7247,8.7247,8.6756,8.6756,2600.0],["1990-04-30",8.5776,8.5776,8.5286,8.5286,42100.0],["1990-05-01",8.5776,8.8227,8.5776,8.7737,38900.0],["1990-05-02",8.7737,8.8227,8.6756,8.7737,53800.0],["1990-05-03",8.7737,8.7737,8.7247,8.7247,3300.0],["1990-05-04",8.7737,8.8717,8.7737,8.8717,4000.0],["1990-05-07",8.8717,8.9207,8.8717,8.9207,2500.0],["1990-05-08",8.8227,8.8227,8.7247,8.7247,33600.0],["1990-05-09",8.7247,8.7247,8.6266,8.7247,2700.0],["1990-05-10",8.7247,8.7737,8.7247,8.7737,3900.0],["1990-05-11",8.7737,9.0678,8.6756,9.0678,26500.0],["1990-05-14",9.2148,9.6069,9.2148,9.6069,24600.0],["1990-05-15",9.6069,9.6069,9.5089,9.6069,15300.0],["1990-05-16",9.6069,9.7049,9.5579,9.5579,13200.0],["1990-05-17",9.5579,9.7049,9.5579,9.7049,15000.0],["1990-05-18",9.7049,10.0481,9.7049,10.0481,23600.0],["1990-05-21",10.0971,10.1951,10.0971,10.0971,2800.0],["1990-05-22",10.0971,10.4402,10.0971,10.4402,42900.0],["1990-05-23",10.4402,10.5382,10.3912,10.5382,13400.0],["1990-05-24",10.5382,10.5872,10.4892,10.5872,12800.0],["1990-05-25",10.5872,10.5872,10.4892,10.4892,11800.0],["1990-05-29",10.4892,10.4892,10.4402,10.4892,4300.0],["1990-05-30",10.5382,10.5872,10.5382,10.5382,6200.0],["1990-05-31",10.5382,10.6362,10.4892,10.6362,3500.0],["1990-06-01",10.6852,11.1264,10.6852,10.9793,12100.0],["1990-06-04",11.0284,11.1754,11.0284,11.1754,4700.0],["1990-06-05",11.1754,11.1754,10.9793,10.9793,3500.0],["1990-06-06",10.9793,11.3715,10.9303,11.3715,23200.0],["1990-06-07",11.3715,11.4695,11.2734,11.3224,6200.0],["1990-06-08",11.2734,11.2734,11.1754,11.1754,8200.0],["1990-06-11",11.1754,11.1754,11.1264,11.1264,1700.0],["1990-06-12",11.1264,11.1754,11.0774,11.0774,5300.0],["1990-06-13",11.1264,11.1754,11.1264,11.1754,1600.0],["1990-06-14",11.1754,11.1754,11.0284,11.0284,5100.0],["1990-06-15",11.0284,11.1754,10.7833,10.7833,15000.0],["1990-06-18",10.7833,10.7833,10.6362,10.6362,4700.0],["1990-06-19",10.5872,10.5872,10.5872,10.5872,800.0],["1990-06-20",10.5382,10.5382,10.4402,10.4402,7700.0],["1990-06-21",10.4402,10.4402,10.1951,10.2441,10600.0],["1990-06-22",10.1951,10.1951,10.1951,10.1951,900.0],["1990-06-25",10.1461,10.1461,10.0971,10.0971,5200.0],["1990-06-26",10.0971,10.1951,9.999,9.999,21500.0],["1990-06-27",9.999,9.999,9.999,9.999,9000.0],["1990-06-28",9.95,9.95,9.901,9.901,1200.0],["1990-06-29",9.901,9.901,9.852,9.901,6800.0],["1990-07-02",9.901,9.901,9.901,9.901,500.0],["1990-07-03",9.901,9.95,9.901,9.901,3100.0],["1990-07-05",9.852,9.852,9.754,9.754,2500.0],["1990-07-06",9.7049,9.7049,9.7049,9.7049,700.0],["1990-07-09",9.7049,9.7049,9.6559,9.7049,700.0],["1990-07-10",9.7049,9.7049,9.6559,9.7049,4900.0],["1990-07-11",9.5579,9.5579,9.5089,9.5089,1000.0],["1990-07-12",9.5089,9.754,9.5089,9.7049,32700.0],["1990-07-13",9.7049,9.754,9.5579,9.6559,20400.0],["1990-07-16",9.6559,9.6559,9.5579,9.5579,8100.0],["1990-07-17",9.5579,9.6069,9.4599,9.5089,3800.0],["1990-07-18",9.4109,9.4109,9.2148,9.2148,11500.0],["1990-07-19",9.1658,9.1658,9.0678,9.1658,19600.0],["1990-07-20",9.1658,9.2638,9.1658,9.2148,16400.0],["1990-07-23",9.1658,9.1658,8.4796,8.6266,11800.0],["1990-07-24",8.6266,8.7247,8.6266,8.6266,3900.0],["1990-07-25",8.5286,8.5286,8.4306,8.4796,5500.0],["1990-07-26",8.4796,8.5286,8.2835,8.3325,5100.0],["1990-07-27",8.2835,8.2835,8.1855,8.1855,3900.0],["1990-07-30",8.1365,8.1365,7.8914,7.8914,2500.0],["1990-07-31",7.8424,7.8424,7.6953,7.7934,3200.0],["1990-08-01",7.7934,7.8424,7.5973,7.6953,7000.0],["1990-08-02",7.6953,7.6953,7.6463,7.6463,1500.0],["1990-08-03",7.5973,7.5973,7.3522,7.3522,5700.0],["1990-08-06",7.1562,7.1562,6.666,6.715,8200.0],["1990-08-07",6.8131,7.0091,6.8131,7.0091,6700.0],["1990-08-08",7.0581,7.3032,7.0581,7.1562,16600.0],["1990-08-09",7.1562,7.3522,7.0581,7.3522,7700.0],["1990-08-10",7.3522,7.3522,7.2542,7.3522,10600.0],["1990-08-13",7.3522,7.4012,7.3522,7.3522,10600.0],["1990-08-14",7.3522,7.3522,7.3032,7.3522,8200.0],["1990-08-15",7.4503,7.5973,7.4503,7.5973,7400.0],["1990-08-16",7.5483,7.5483,7.4503,7.4503,2700.0],["1990-08-17",7.4503,7.4993,7.1072,7.1072,10700.0],["1990-08-20",7.1072,7.2542,7.0581,7.0581,8600.0],["1990-08-21",6.9601,6.9601,6.8621,6.9111,5600.0],["1990-08-22",6.8621,6.8621,6.715,6.7641,12800.0],["1990-08-23",6.666,6.666,5.9798,5.9798,23200.0],["1990-08-24",5.9798,5.9798,5.8328,5.9308,10200.0],["1990-08-27",5.9798,6.3229,5.9798,6.3229,3700.0],["1990-08-28",6.3719,6.519,6.3719,6.519,2000.0],["1990-08-29",6.519,6.617,6.421,6.617,4400.0],["1990-08-30",6.617,6.666,6.3719,6.3719,43500.0],["1990-08-31",6.3719,6.421,6.3229,6.3229,5000.0],["1990-09-04",6.3229,6.421,6.3229,6.421,4800.0],["1990-09-05",6.421,6.568,6.3719,6.568,8900.0],["1990-09-06",6.47,6.47,6.3229,6.3719,6200.0],["1990-09-07",6.3719,6.3719,6.2739,6.2739,7500.0],["1990-09-10",6.3229,6.421,6.3229,6.3719,39700.0],["1990-09-11",6.421,6.421,6.421,6.421,400.0],["1990-09-12",6.421,6.421,6.421,6.421,0.0],["1990-09-13",6.421,6.47,6.3719,6.3719,3500.0],["1990-09-14",6.3719,6.3719,6.2249,6.2249,10800.0],["1990-09-17",6.2249,6.2249,6.1759,6.1759,1800.0],["1990-09-18",6.0778,6.0778,5.8818,5.8818,2800.0],["1990-09-19",5.8328,5.8328,5.7838,5.7838,10900.0],["1990-09-20",5.7838,5.7838,5.7347,5.7838,1200.0],["1990-09-21",5.7347,5.7347,5.5387,5.5387,7100.0],["1990-09-24",5.5387,5.5877,5.5387,5.5387,11400.0],["1990-09-25",5.5387,5.5387,5.4897,5.4897,13100.0],["1990-09-26",5.4897,5.5877,5.4897,5.5877,11100.0],["1990-09-27",5.5877,5.5877,5.3916,5.4897,7300.0],["1990-09-28",5.4897,5.5877,5.4407,5.5877,10800.0],["1990-10-01",5.5877,5.6857,5.5877,5.6367,6400.0],["1990-10-02",5.6857,6.1269,5.6857,6.0778,6600.0],["1990-10-03",6.0778,6.0778,5.9798,6.0288,4500.0],["1990-10-04",6.0778,6.2739,6.0778,6.2739,1500.0],["1990-10-05",6.1759,6.1759,6.0778,6.1269,6600.0],["1990-10-08",6.0778,6.0778,6.0288,6.0778,1500.0],["1990-10-09",6.0778,6.1759,6.0778,6.0778,1500.0],["1990-10-10",6.0288,6.0288,5.9308,5.9308,4600.0],["1990-10-11",5.9308,5.9308,5.8328,5.8328,1900.0],["1990-10-12",5.7838,5.7838,5.6367,5.6367,52500.0],["1990-10-15",5.5387,5.5387,5.4897,5.4897,15100.0],["1990-10-16",5.4897,5.5877,5.4897,5.5387,24600.0],["1990-10-17",5.4897,5.4897,5.4407,5.4407,21300.0],["1990-10-18",5.4897,5.5877,5.4897,5.5387,2100.0],["1990-10-19",5.5877,5.6367,5.5877,5.6367,2300.0],["1990-10-22",5.6367,5.6367,5.6367,5.6367,5600.0],["1990-10-23",5.5387,5.5387,5.5387,5.5387,1600.0],["1990-10-24",5.4897,5.4897,5.2936,5.2936,3900.0],["1990-10-25",5.2936,5.3916,5.2936,5.3916,3600.0],["1990-10-26",5.3916,5.3916,5.3916,5.3916,100.0],["1990-10-29",5.2936,5.2936,5.2936,5.2936,400.0],["1990-10-30",5.2936,5.3426,4.9995,4.9995,3600.0],["1990-10-31",4.9995,5.0485,4.9995,5.0485,6100.0],["1990-11-01",5.0485,5.0485,5.0485,5.0485,1600.0],["1990-11-02",5.0975,5.2446,5.0975,5.2446,3700.0],["1990-11-05",5.2936,5.3426,5.2936,5.3426,2800.0],["1990-11-06",5.3426,5.4407,5.2936,5.3916,5400.0],["1990-11-07",5.2936,5.2936,5.1466,5.2936,7700.0],["1990-11-08",5.2936,5.3916,5.1466,5.3916,14100.0],["1990-11-09",5.3916,5.7838,5.3916,5.7838,3000.0],["1990-11-12",5.7838,6.666,5.7838,6.3229,14000.0],["1990-11-13",6.3719,6.9601,6.3719,6.8621,9100.0],["1990-11-14",6.8621,7.5973,6.8621,7.2052,10200.0],["1990-11-15",7.1072,7.1072,6.7641,6.7641,15100.0],["1990-11-16",6.7641,7.0581,6.7641,7.0581,6000.0],["1990-11-19",7.0581,7.1072,6.8131,6.9601,2600.0],["1990-11-20",6.9111,6.9111,6.8131,6.8621,2900.0],["1990-11-21",6.7641,6.7641,6.3719,6.3719,50200.0],["1990-11-23",6.3719,6.3719,6.3719,6.3719,0.0],["1990-11-26",6.3719,6.3719,6.2739,6.3719,2200.0],["1990-11-27",6.3719,6.8621,6.3719,6.8621,2600.0],["1990-11-28",6.9601,7.1562,6.9601,6.9601,11700.0],["1990-11-29",6.9601,6.9601,6.9111,6.9601,900.0],["1990-11-30",6.9601,7.3522,6.9111,7.3522,9100.0],["1990-12-03",7.3522,7.4503,7.3032,7.3522,5400.0],["1990-12-04",7.4503,7.4993,7.4503,7.4993,2300.0],["1990-12-05",7.4993,7.5973,7.4993,7.5973,6700.0],["1990-12-06",7.6953,7.9404,7.6953,7.9404,6800.0],["1990-12-07",7.9404,7.9894,7.7934,7.7934,1400.0],["1990-12-10",7.7444,7.7444,7.6463,7.7444,2400.0],["1990-12-11",7.6953,7.6953,7.6463,7.6463,1100.0],["1990-12-12",7.6463,7.9894,7.6463,7.9894,2100.0],["1990-12-13",7.9894,8.0384,7.8914,7.9404,2200.0],["1990-12-14",7.9404,7.9404,7.8914,7.9404,12100.0],["1990-12-17",7.9404,8.1365,7.9404,8.0384,24400.0],["1990-12-18",8.0384,8.2345,7.9894,8.1855,5600.0],["1990-12-19",8.1855,8.1855,8.0384,8.1365,6300.0],["1990-12-20",8.1365,8.1855,8.0384,8.1855,9900.0],["1990-12-21",8.1365,8.1365,7.9894,7.9894,7000.0],["1990-12-24",7.9404,7.9404,7.7444,7.8424,2800.0],["1990-12-26",7.8424,7.8914,7.6953,7.8914,15200.0],["1990-12-27",7.8914,7.8914,7.6463,7.6463,2600.0],["1990-12-28",7.6463,7.6463,7.4503,7.6463,5600.0],["1990-12-31",7.5483,7.5483,7.4503,7.4503,1600.0],["1991-01-02",7.5483,7.8914,7.5483,7.8424,2700.0],["1991-01-03",7.7934,7.7934,7.5483,7.5483,4300.0],["1991-01-04",7.4012,7.4012,6.9601,7.0091,5600.0],["1991-01-07",6.9111,6.9111,6.666,6.666,2300.0],["1991-01-08",6.568,6.568,6.1759,6.1759,8100.0],["1991-01-09",6.1759,6.421,5.8328,5.9308,11600.0],["1991-01-10",5.9308,5.9308,5.8328,5.9308,4800.0],["1991-01-11",5.9798,6.2249,5.9798,6.2249,15800.0],["1991-01-14",6.1269,6.1269,5.8818,5.8818,1100.0],["1991-01-15",5.8818,5.8818,5.8818,5.8818,1100.0],["1991-01-16",5.9308,5.9798,5.9308,5.9798,4000.0],["1991-01-17",6.2739,6.666,6.2739,6.3229,31700.0],["1991-01-18",6.2739,6.2739,6.2249,6.2739,1000.0],["1991-01-21",6.1759,6.1759,6.1759,6.1759,200.0],["1991-01-22",6.0778,6.0778,6.0288,6.0778,4000.0],["1991-01-23",6.0778,6.0778,6.0778,6.0778,3100.0],["1991-01-24",6.0778,6.1269,5.9798,6.0778,3100.0],["1991-01-25",6.0778,6.1269,5.9798,5.9798,8000.0],["1991-01-28",5.9798,5.9798,5.9308,5.9798,800.0],["1991-01-29",5.9308,5.9308,5.8328,5.8818,2200.0],["1991-01-30",5.8818,6.0288,5.8328,5.8818,58100.0],["1991-01-31",5.8818,6.47,5.8328,6.47,13100.0],["1991-02-01",6.47,6.8131,6.421,6.7641,8200.0],["1991-02-04",6.7641,6.9111,6.7641,6.8131,4600.0],["1991-02-05",6.8131,6.8621,6.666,6.8131,11800.0],["1991-02-06",6.8131,7.4503,6.7641,7.4503,22200.0],["1991-02-07",7.6463,7.9894,7.6463,7.6953,23600.0],["1991-02-08",7.6463,7.6463,7.4503,7.6463,6200.0],["1991-02-11",7.6463,7.8914,7.4993,7.8914,15400.0],["1991-02-12",7.8424,7.8424,7.5973,7.5973,3800.0],["1991-02-13",7.5483,7.5483,7.4993,7.5483,3300.0],["1991-02-14",7.5483,7.6463,7.1562,7.1562,4400.0],["1991-02-15",7.2052,7.4012,7.2052,7.4012,2100.0],["1991-02-19",7.3522,7.3522,7.2542,7.3032,2300.0],["1991-02-20",7.3032,7.3522,7.2542,7.2542,2800.0],["1991-02-21",7.3032,7.3522,7.3032,7.3032,400.0],["1991-02-22",7.3032,7.4012,7.2052,7.2052,8100.0],["1991-02-25",7.1562,7.1562,6.9601,7.0091,1900.0],["1991-02-26",7.0091,7.0581,6.715,6.8131,3200.0],["1991-02-27",6.8621,7.0091,6.8621,7.0091,1400.0],["1991-02-28",7.0091,7.1072,6.9111,7.1072,2700.0],["1991-03-01",7.1072,7.2052,7.0091,7.2052,4200.0],["1991-03-04",7.2542,7.7444,7.2542,7.4993,15300.0],["1991-03-05",7.6463,7.7444,7.6463,7.7444,28600.0],["1991-03-06",7.7934,7.8914,7.7934,7.8424,24000.0],["1991-03-07",7.8424,7.8424,7.6953,7.7934,13700.0],["1991-03-08",7.7934,7.8424,7.7444,7.7934,9000.0],["1991-03-11",7.7934,7.7934,7.6953,7.6953,5600.0],["1991-03-12",7.6953,7.7934,7.6953,7.7444,7600.0],["1991-03-13",7.7444,7.7934,7.6953,7.7444,4200.0],["1991-03-14",7.7444,7.7934,7.6953,7.7934,500.0],["1991-03-15",7.7934,7.7934,7.5483,7.5483,7200.0],["1991-03-18",7.4993,7.4993,7.4993,7.4993,400.0],["1991-03-19",7.4993,7.5483,7.4012,7.4503,4400.0],["1991-03-20",7.4503,7.5483,7.4503,7.4503,21800.0],["1991-03-21",7.4993,7.5483,7.4993,7.4993,800.0],["1991-03-22",7.4993,7.6463,7.4993,7.6463,3100.0],["1991-03-25",7.6463,7.6463,7.5483,7.5483,3800.0],["1991-03-26",7.6953,7.7444,7.6953,7.7444,7700.0],["1991-03-27",7.7444,7.7444,7.6463,7.6463,5300.0],["1991-03-28",7.6953,7.8914,7.6953,7.8424,26900.0],["1991-04-01",7.8424,8.4306,7.8424,8.4306,85200.0],["1991-04-02",8.4796,8.8227,8.4796,8.8227,58800.0],["1991-04-03",8.8717,9.0678,8.8717,9.0678,26400.0],["1991-04-04",9.0678,9.0678,8.9207,9.0678,17400.0],["1991-04-05",9.0678,9.0678,8.9697,9.0187,10400.0],["1991-04-08",9.0187,9.0187,8.9207,8.9697,8200.0],["1991-04-09",8.9697,8.9697,8.8717,8.8717,2600.0],["1991-04-10",8.8717,8.8717,8.7737,8.7737,37000.0],["1991-04-11",8.8717,8.9697,8.8717,8.9697,78800.0],["1991-04-12",9.0187,9.1658,9.0187,9.1168,13100.0],["1991-04-15",9.2148,9.3128,9.2148,9.3128,2300.0],["1991-04-16",9.3128,9.3618,9.2148,9.3618,35800.0],["1991-04-17",9.3618,9.5089,9.2148,9.5089,9100.0],["1991-04-18",9.5089,9.6559,9.5089,9.6559,2400.0],["1991-04-19",9.5579,9.5579,9.4599,9.5579,10700.0],["1991-04-22",9.5089,9.5089,9.4109,9.4109,9600.0],["1991-04-23",9.4599,9.5579,9.4599,9.5579,52000.0],["1991-04-24",9.4599,9.4599,9.4599,9.4599,1200.0],["1991-04-25",9.4599,9.5579,9.3618,9.4109,4100.0],["1991-04-26",9.4109,9.4109,9.3618,9.3618,23400.0],["1991-04-29",9.3618,9.3618,9.3128,9.3128,6400.0],["1991-04-30",9.3128,9.5089,9.2638,9.5089,17300.0],["1991-05-01",9.5089,9.5089,9.4599,9.5089,600.0],["1991-05-02",9.5089,9.5579,9.4599,9.4599,4500.0],["1991-05-03",9.5089,9.5089,9.5089,9.5089,500.0],["1991-05-06",9.5089,9.5089,9.5089,9.5089,700.0],["1991-05-07",9.4109,9.4109,9.2148,9.2148,7200.0],["1991-05-08",9.2148,9.2148,9.1168,9.2148,2600.0],["1991-05-09",9.2148,9.2148,9.1168,9.2148,4800.0],["1991-05-10",9.2148,9.2148,9.2148,9.2148,0.0],["1991-05-13",9.2148,9.2148,9.1168,9.2148,5700.0],["1991-05-14",9.1658,9.1658,9.1168,9.1658,400.0],["1991-05-15",9.1168,9.1168,9.0187,9.1168,6600.0],["1991-05-16",8.9697,8.9697,8.9697,8.9697,300.0],["1991-05-17",8.9697,9.0187,8.8717,8.8717,1600.0],["1991-05-20",8.8717,8.9697,8.8717,8.8717,700.0],["1991-05-21",8.8227,8.8227,8.8227,8.8227,2500.0],["1991-05-22",8.8227,8.8227,8.8227,8.8227,5100.0],["1991-05-23",8.8227,8.8717,8.7737,8.8227,1600.0],["1991-05-24",8.8227,8.8227,8.7247,8.8227,2800.0],["1991-05-28",8.7247,8.7247,8.7247,8.7247,600.0],["1991-05-29",8.7737,8.8717,8.7737,8.7737,2800.0],["1991-05-30",8.7737,8.8717,8.7737,8.8227,6700.0],["1991-05-31",8.8227,8.8227,8.7737,8.8227,33800.0],["1991-06-03",8.8227,8.8717,8.8227,8.8717,2500.0],["1991-06-04",8.8717,8.8717,8.8717,8.8717,0.0],["1991-06-05",8.7737,8.7737,8.7247,8.7247,2400.0],["1991-06-06",8.6756,8.6756,8.6266,8.6266,6300.0],["1991-06-07",8.6266,8.6266,8.4796,8.6266,4400.0],["1991-06-10",8.5286,8.5286,8.4796,8.5286,3400.0],["1991-06-11",8.5286,8.5776,8.3325,8.3325,23400.0],["1991-06-12",8.2345,8.2345,8.2345,8.2345,300.0],["1991-06-13",8.1855,8.1855,8.0875,8.1855,1300.0],["1991-06-14",8.0875,8.0875,7.8914,7.8914,2900.0],["1991-06-17",7.8914,7.8914,7.5973,7.6953,3900.0],["1991-06-18",7.5973,7.5973,7.3032,7.4503,8700.0],["1991-06-19",7.4012,7.4012,7.2542,7.2542,4100.0],["1991-06-20",7.1072,7.1072,7.0091,7.0581,311400.0],["1991-06-21",7.0581,7.0581,6.8621,7.0091,54200.0],["1991-06-24",6.9601,6.9601,6.8621,6.9111,12300.0],["1991-06-25",6.9111,6.9111,6.7641,6.7641,11300.0],["1991-06-26",6.7641,6.8621,6.568,6.617,45500.0],["1991-06-27",6.617,6.617,6.421,6.519,17100.0],["1991-06-28",6.519,6.568,6.421,6.519,38100.0],["1991-07-01",6.617,6.8621,6.617,6.8131,25300.0],["1991-07-02",6.8131,6.9111,6.7641,6.8621,21600.0],["1991-07-03",6.7641,6.7641,6.7641,6.7641,19600.0],["1991-07-05",6.7641,6.8621,6.7641,6.7641,1600.0],["1991-07-08",6.7641,6.8621,6.715,6.8621,8300.0],["1991-07-09",6.8621,7.0581,6.8621,6.9601,27400.0],["1991-07-10",6.9601,6.9601,6.8621,6.8621,23900.0],["1991-07-11",6.9111,6.9601,6.9111,6.9111,20400.0],["1991-07-12",6.9111,7.1072,6.9111,7.0581,22100.0],["1991-07-15",7.0581,7.1072,6.8621,7.0091,39400.0],["1991-07-16",7.0581,7.1562,7.0581,7.1072,12900.0],["1991-07-17",7.0581,7.0581,6.9601,7.0091,69100.0],["1991-07-18",7.0091,7.1072,6.9601,7.1072,32900.0],["1991-07-19",7.1072,7.1072,6.9601,7.1072,38100.0],["1991-07-22",7.1072,7.2542,7.0581,7.2052,50300.0],["1991-07-23",7.2052,7.2052,7.1072,7.1072,32400.0],["1991-07-24",7.1072,7.1072,7.1072,7.1072,10900.0],["1991-07-25",7.0581,7.0581,6.8131,6.8621,27100.0],["1991-07-26",6.9111,6.9601,6.9111,6.9601,5800.0],["1991-07-29",6.9601,7.0581,6.9601,7.0581,2000.0],["1991-07-30",7.0581,7.2052,7.0581,7.1562,7000.0],["1991-07-31",7.2052,7.3032,7.2052,7.2542,4500.0],["1991-08-01",7.2542,7.4012,7.2542,7.3522,19200.0],["1991-08-02",7.3522,7.4503,7.3522,7.4503,8900.0],["1991-08-05",7.4503,7.6953,7.4503,7.6953,15000.0],["1991-08-06",7.6953,7.7444,7.6953,7.6953,8800.0],["1991-08-07",7.7934,7.8914,7.7934,7.8914,28500.0],["1991-08-08",7.8914,7.9404,7.7444,7.7934,4400.0],["1991-08-09",7.7934,7.8424,7.6953,7.6953,11900.0],["1991-08-12",7.6953,7.6953,7.6953,7.6953,0.0],["1991-08-13",7.6953,7.6953,7.6953,7.6953,3400.0],["1991-08-14",7.6953,7.7444,7.6463,7.6463,4900.0],["1991-08-15",7.6463,7.6953,7.5973,7.6953,3500.0],["1991-08-16",7.6953,7.7934,7.6463,7.7934,4200.0],["1991-08-19",7.6953,7.6953,7.5483,7.6463,20200.0],["1991-08-20",7.6463,7.6463,7.5973,7.5973,3600.0],["1991-08-21",7.6463,7.7934,7.6463,7.7934,2100.0],["1991-08-22",7.7934,7.8914,7.7934,7.8424,2700.0],["1991-08-23",7.8424,7.9404,7.8424,7.9404,3100.0],["1991-08-26",7.8914,7.8914,7.8424,7.8914,2600.0],["1991-08-27",7.8914,7.9404,7.8424,7.9404,6100.0],["1991-08-28",7.9404,8.0384,7.8914,7.8914,6600.0],["1991-08-29",7.8914,7.9404,7.8424,7.8424,3400.0],["1991-08-30",7.8424,7.8914,7.8424,7.8424,32100.0],["1991-09-03",7.8424,7.8424,7.7934,7.8424,4500.0],["1991-09-04",7.8424,7.8424,7.8424,7.8424,10200.0],["1991-09-05",7.8424,7.8914,7.8424,7.8424,3700.0],["1991-09-06",7.8424,7.8424,7.8424,7.8424,800.0],["1991-09-09",7.8424,7.8424,7.7934,7.8424,14100.0],["1991-09-10",7.8424,7.9404,7.8424,7.8424,3500.0],["1991-09-11",7.8424,7.8914,7.7934,7.8424,10800.0],["1991-09-12",7.8424,7.9404,7.8424,7.8424,2300.0],["1991-09-13",7.8424,7.8424,7.7444,7.7444,2500.0],["1991-09-16",7.6953,7.6953,7.6953,7.6953,800.0],["1991-09-17",7.6953,7.6953,7.4503,7.4503,28800.0],["1991-09-18",7.4503,7.4503,7.4012,7.4012,2200.0],["1991-09-19",7.4012,7.4012,7.4012,7.4012,500.0],["1991-09-20",7.4012,7.4503,7.4012,7.4503,5400.0],["1991-09-23",7.4503,7.4503,7.4012,7.4012,12200.0],["1991-09-24",7.4503,8.1365,7.4503,8.1365,20700.0],["1991-09-25",8.1365,8.1365,7.8424,7.8914,74200.0],["1991-09-26",7.8914,7.9894,7.8914,7.9404,2300.0],["1991-09-27",7.9404,7.9894,7.8914,7.9894,4400.0],["1991-09-30",7.9894,7.9894,7.9404,7.9894,6600.0],["1991-10-01",7.9894,8.0384,7.9894,7.9894,9000.0],["1991-10-02",7.9894,7.9894,7.9404,7.9404,2300.0],["1991-10-03",7.8424,7.8424,7.8424,7.8424,1600.0],["1991-10-04",7.8424,7.8424,7.7444,7.7934,1700.0],["1991-10-07",7.6953,7.6953,7.5973,7.5973,4300.0],["1991-10-08",7.5973,7.6953,7.5973,7.6953,1100.0],["1991-10-09",7.6953,7.8424,7.6953,7.7444,3900.0],["1991-10-10",7.7444,7.7934,7.6463,7.6953,13400.0],["1991-10-11",7.6953,7.7444,7.5973,7.5973,1600.0],["1991-10-14",7.5973,7.7444,7.4503,7.4503,100900.0],["1991-10-15",7.4503,7.6463,7.4503,7.5483,60400.0],["1991-10-16",7.5483,7.6463,7.4503,7.6463,16100.0],["1991-10-17",7.6463,7.6953,7.6463,7.6953,1700.0],["1991-10-18",7.6953,7.7444,7.4993,7.7444,5000.0],["1991-10-21",7.6953,7.6953,7.6463,7.6953,900.0],["1991-10-22",7.5973,7.5973,7.5973,7.5973,75400.0],["1991-10-23",7.5973,7.5973,7.5973,7.5973,40000.0],["1991-10-24",7.4993,7.4993,7.4012,7.4503,27600.0],["1991-10-25",7.4503,7.4993,7.4503,7.4503,6700.0],["1991-10-28",7.4993,7.6463,7.4993,7.4993,5500.0],["1991-10-29",7.5483,7.9894,7.5483,7.9404,9700.0],["1991-10-30",7.9404,8.0384,7.9404,8.0384,10600.0],["1991-10-31",8.0875,8.4306,8.0875,8.4306,19800.0],["1991-11-01",8.4306,8.4796,8.1855,8.3325,12600.0],["1991-11-04",8.2345,8.2345,7.9894,8.1365,13400.0],["1991-11-05",8.1365,8.2345,8.1365,8.1365,7200.0],["1991-11-06",8.1365,8.2345,8.1365,8.1365,19200.0],["1991-11-07",8.1365,8.3815,8.1365,8.3815,5800.0],["1991-11-08",8.3815,8.4796,8.3815,8.3815,1100.0],["1991-11-11",8.4306,8.4796,8.4306,8.4306,13300.0],["1991-11-12",8.4796,8.4796,8.2345,8.2345,3700.0],["1991-11-13",8.2345,8.3325,8.2345,8.3325,3500.0],["1991-11-14",8.2345,8.3325,8.1855,8.2835,5000.0],["1991-11-15",8.2345,8.2345,7.8424,7.8424,55100.0],["1991-11-18",7.7444,7.8424,7.6953,7.6953,6300.0],["1991-11-19",7.6463,7.6463,7.4993,7.5483,13700.0],["1991-11-20",7.6463,7.8914,7.6463,7.8914,3400.0],["1991-11-21",7.7934,7.7934,7.6953,7.7934,3900.0],["1991-11-22",7.7934,7.7934,7.7934,7.7934,100.0],["1991-11-25",7.6463,7.6463,7.5483,7.6463,6300.0],["1991-11-26",7.6463,7.6463,7.5483,7.6463,9700.0],["1991-11-27",7.6463,7.6953,7.5973,7.5973,2100.0],["1991-11-29",7.6953,7.6953,7.5973,7.5973,5000.0],["1991-12-02",7.5483,7.6463,7.4012,7.6463,4500.0],["1991-12-03",7.5483,7.5973,7.4503,7.5483,8300.0],["1991-12-04",7.4993,7.5483,7.3522,7.3522,4600.0],["1991-12-05",7.3522,7.4503,7.3522,7.3522,12500.0],["1991-12-06",7.4503,7.4503,7.3522,7.3522,3200.0],["1991-12-09",7.3032,7.4012,7.2542,7.3032,18500.0],["1991-12-10",7.2542,7.2542,7.2052,7.2052,4000.0],["1991-12-11",7.1562,7.2052,7.1562,7.2052,14700.0],["1991-12-12",7.1562,7.2052,7.1562,7.2052,400.0],["1991-12-13",7.2052,7.4012,7.2052,7.2542,9400.0],["1991-12-16",7.1562,7.2542,7.1562,7.2052,13600.0],["1991-12-17",7.1562,7.1562,7.1072,7.1562,5600.0],["1991-12-18",7.2052,7.2542,7.1562,7.1562,7100.0],["1991-12-19",7.1562,7.3032,7.1562,7.3032,6000.0],["1991-12-20",7.3032,7.4503,7.3032,7.3522,37700.0],["1991-12-23",7.4503,7.5973,7.4012,7.5973,3500.0],["1991-12-24",7.5973,7.6953,7.5483,7.6953,3500.0],["1991-12-26",7.7444,7.7444,7.6463,7.6463,3200.0],["1991-12-27",7.6463,7.8424,7.6463,7.8424,7700.0],["1991-12-30",7.8424,7.8424,7.7444,7.7934,6700.0],["1991-12-31",7.7934,8.2345,7.7934,8.2345,18700.0],["1992-01-02",8.1365,8.1365,8.0875,8.0875,14500.0],["1992-01-03",8.1855,8.3325,8.1365,8.2835,15500.0],["1992-01-06",8.3325,8.5286,8.3325,8.3815,33800.0],["1992-01-07",8.4796,8.4796,8.1365,8.2345,19000.0],["1992-01-08",8.2345,8.3325,8.1855,8.3325,33400.0],["1992-01-09",8.2345,8.5776,8.0875,8.5776,11200.0],["1992-01-10",8.6266,8.8717,8.6266,8.8717,20500.0],["1992-01-13",8.9697,9.0187,8.7737,8.7737,35100.0],["1992-01-14",8.7247,9.0678,8.5776,8.9697,81200.0],["1992-01-15",8.8717,9.0678,8.8227,9.0678,33200.0],["1992-01-16",9.1168,9.3128,9.1168,9.2638,15700.0],["1992-01-17",9.3618,9.4109,9.1168,9.1168,15100.0],["1992-01-20",9.0678,9.0678,8.8717,8.8717,6600.0],["1992-01-21",8.8227,8.8227,8.5286,8.5286,9200.0],["1992-01-22",8.5286,8.6266,8.4306,8.4796,7700.0],["1992-01-23",8.8227,9.3128,8.8227,9.2638,21200.0],["1992-01-24",9.1658,9.2148,9.0187,9.0187,14300.0],["1992-01-27",8.9207,9.0187,8.9207,9.0187,4100.0],["1992-01-28",8.9207,8.9207,8.7247,8.7247,9000.0],["1992-01-29",8.6266,8.7737,8.2345,8.3815,93100.0],["1992-01-30",8.4796,8.6266,8.4796,8.6266,23300.0],["1992-01-31",8.6266,8.6266,8.4796,8.5286,2700.0],["1992-02-03",8.6266,8.7737,8.6266,8.6266,33500.0],["1992-02-04",8.7247,8.8717,8.6756,8.8717,11100.0],["1992-02-05",8.8227,8.9697,8.8227,8.8227,22100.0],["1992-02-06",8.8717,8.8717,8.6266,8.6266,14900.0],["1992-02-07",8.4796,8.5286,8.4306,8.4796,15400.0],["1992-02-10",8.4796,8.5776,8.4306,8.5776,19500.0],["1992-02-11",8.5776,8.6266,8.5776,8.6266,1600.0],["1992-02-12",8.6756,8.7737,8.6756,8.7247,10700.0],["1992-02-13",8.7247,8.8227,8.7247,8.8227,14400.0],["1992-02-14",8.7737,8.8717,8.7737,8.8717,13900.0],["1992-02-18",8.9207,9.0678,8.9207,8.9207,43500.0],["1992-02-19",8.9697,9.1168,8.9207,9.1168,28300.0],["1992-02-20",9.1658,9.2638,9.1658,9.2638,19700.0],["1992-02-21",9.3128,9.3128,9.1168,9.2148,17500.0],["1992-02-24",9.2148,9.2148,9.0678,9.1168,5000.0],["1992-02-25",9.1658,9.1658,9.0678,9.0678,21500.0],["1992-02-26",9.0678,9.1658,9.0678,9.1168,80400.0],["1992-02-27",9.0678,9.1658,9.0678,9.1658,6500.0],["1992-02-28",9.2148,9.4109,9.2148,9.4109,34800.0],["1992-03-02",9.4109,9.4109,9.3128,9.3128,26800.0],["1992-03-03",9.4109,9.4109,9.3128,9.3128,3400.0],["1992-03-04",9.3618,9.3618,9.3128,9.3618,2500.0],["1992-03-05",9.3128,9.3618,9.2638,9.3618,3100.0],["1992-03-06",9.3128,9.3128,9.1658,9.2148,18900.0],["1992-03-09",9.2148,9.2638,9.2148,9.2148,26300.0],["1992-03-10",9.2148,9.2638,9.1168,9.1658,14800.0],["1992-03-11",9.1658,9.2638,9.1658,9.2148,3600.0],["1992-03-12",9.2148,9.2148,9.1168,9.1168,29200.0],["1992-03-13",9.1658,9.1658,9.1658,9.1658,7700.0],["1992-03-16",9.1658,9.2148,9.1168,9.1658,7100.0],["1992-03-17",9.2148,9.2638,9.2148,9.2638,4200.0],["1992-03-18",9.4109,9.4109,9.4109,9.4109,10300.0],["1992-03-19",9.4599,9.5089,9.3128,9.3128,204600.0],["1992-03-20",9.3618,9.4599,9.3618,9.4599,1900.0],["1992-03-23",9.4599,9.4599,9.4109,9.4109,2100.0],["1992-03-24",9.5089,9.5089,9.4109,9.4109,400.0],["1992-03-25",9.4109,9.5089,9.4109,9.4109,2700.0],["1992-03-26",9.4109,9.4109,9.3618,9.3618,212000.0],["1992-03-27",9.3128,9.3618,9.2148,9.2148,71100.0],["1992-03-30",9.2148,9.2148,9.1168,9.1658,49200.0],["1992-03-31",9.0678,9.0678,9.0187,9.0187,13100.0],["1992-04-01",9.0187,9.0187,9.0187,9.0187,18000.0],["1992-04-02",9.0187,9.0187,8.9207,8.9697,7800.0],["1992-04-03",8.8717,8.8717,8.8227,8.8717,19400.0],["1992-04-06",8.8717,9.0187,8.8717,8.9207,2600.0],["1992-04-07",9.0187,9.0678,8.9207,8.9207,12300.0],["1992-04-08",8.9697,8.9697,8.8227,8.9207,4600.0],["1992-04-09",8.8227,8.8227,8.8227,8.8227,2100.0],["1992-04-10",8.9207,8.9207,8.8717,8.9207,7300.0],["1992-04-13",8.9207,8.9207,8.8717,8.9207,18700.0],["1992-04-14",8.8227,9.0187,8.8227,8.9697,7600.0],["1992-04-15",8.8717,8.9697,8.8717,8.9697,600.0],["1992-04-16",8.8717,8.8717,8.8227,8.8717,1300.0],["1992-04-20",8.8227,8.8227,8.8227,8.8227,1800.0],["1992-04-21",8.8227,8.8227,8.8227,8.8227,300.0],["1992-04-22",8.8227,8.9207,8.8227,8.9207,2500.0],["1992-04-23",8.9697,8.9697,8.9207,8.9697,700.0],["1992-04-24",9.0187,9.0187,9.0187,9.0187,500.0],["1992-04-27",8.9697,8.9697,8.8717,8.9697,6900.0],["1992-04-28",9.0187,9.0187,8.9207,8.9207,10100.0],["1992-04-29",8.8717,8.8717,8.7247,8.7247,15200.0],["1992-04-30",8.6756,8.7247,8.6756,8.7247,7200.0],["1992-05-01",8.7247,8.7737,8.7247,8.7737,2900.0],["1992-05-04",8.8227,8.8227,8.7247,8.8227,2700.0],["1992-05-05",8.7247,8.7247,8.6266,8.6756,18300.0],["1992-05-06",8.6756,8.6756,8.5286,8.5286,25100.0],["1992-05-07",8.6266,8.6756,8.5776,8.5776,11200.0],["1992-05-08",8.6266,8.6266,8.4796,8.5286,4500.0],["1992-05-11",8.4306,8.5286,8.4306,8.4306,3600.0],["1992-05-12",8.3325,8.3325,8.1855,8.1855,11400.0],["1992-05-13",8.0875,8.0875,8.0384,8.0384,3200.0],["1992-05-14",7.9894,8.0384,7.9894,8.0384,6700.0],["1992-05-15",7.9894,7.9894,7.7444,7.8914,17600.0],["1992-05-18",7.9404,8.0384,7.9404,8.0384,1400.0],["1992-05-19",8.0384,8.1365,8.0384,8.1365,3700.0],["1992-05-20",8.1855,8.1855,8.1855,8.1855,4000.0],["1992-05-21",8.1365,8.1365,8.1365,8.1365,4200.0],["1992-05-22",8.1855,8.1855,8.1855,8.1855,1100.0],["1992-05-26",8.2345,8.2345,8.1365,8.1365,10900.0],["1992-05-27",8.0875,8.0875,8.0384,8.0384,13000.0],["1992-05-28",8.1365,8.1365,7.6463,7.6953,10400.0],["1992-05-29",7.7934,7.8424,7.7934,7.7934,6800.0],["1992-06-01",7.6953,7.7444,7.6953,7.7444,2000.0],["1992-06-02",7.7444,7.7934,7.6953,7.6953,5800.0],["1992-06-03",7.6463,7.6463,7.5973,7.5973,1200.0],["1992-06-04",7.6953,7.6953,7.6953,7.6953,100.0],["1992-06-05",7.6463,7.6463,7.5973,7.6463,13000.0],["1992-06-08",7.5973,7.5973,7.4993,7.4993,30900.0],["1992-06-09",7.5973,7.6953,7.5973,7.6463,1800.0],["1992-06-10",7.7444,7.7444,7.6463,7.6953,6500.0],["1992-06-11",7.7444,7.7444,7.7444,7.7444,1000.0],["1992-06-12",7.7444,7.7444,7.7444,7.7444,200.0],["1992-06-15",7.7444,7.7444,7.5973,7.6463,79200.0],["1992-06-16",7.5973,7.7444,7.5973,7.6463,3000.0],["1992-06-17",7.6953,7.6953,7.6953,7.6953,100.0],["1992-06-18",7.6463,7.6463,7.5483,7.5483,600.0],["1992-06-19",7.5483,7.5483,7.4993,7.4993,500.0],["1992-06-22",7.4503,7.4503,7.4012,7.4012,21400.0],["1992-06-23",7.3032,7.3032,7.3032,7.3032,5700.0],["1992-06-24",7.4012,7.4012,7.4012,7.4012,300.0],["1992-06-25",7.4503,7.4503,7.3032,7.3032,5200.0],["1992-06-26",7.3522,7.4993,7.1562,7.1562,7900.0],["1992-06-29",7.2542,7.2542,7.2542,7.2542,200.0],["1992-06-30",7.3032,7.3522,7.1562,7.2542,11900.0],["1992-07-01",7.1562,7.9404,7.1562,7.9404,23800.0],["1992-07-02",7.9404,7.9404,7.7934,7.9404,14800.0],["1992-07-06",7.8424,7.8914,7.7934,7.8914,18100.0],["1992-07-07",7.8424,7.8914,7.8424,7.8424,8600.0],["1992-07-08",7.7934,7.8914,7.7934,7.8914,23800.0],["1992-07-09",7.8914,7.9404,7.8424,7.9404,36600.0],["1992-07-10",7.9894,7.9894,7.9404,7.9404,1700.0],["1992-07-13",7.8914,7.8914,7.7444,7.7934,14700.0],["1992-07-14",7.7934,7.7934,7.6953,7.6953,7600.0],["1992-07-15",7.7444,7.7444,7.7444,7.7444,5700.0],["1992-07-16",7.6953,7.7444,7.6953,7.7444,400.0],["1992-07-17",7.7934,7.7934,7.7444,7.7444,4200.0],["1992-07-20",7.7444,7.7934,7.7444,7.7934,3300.0],["1992-07-21",7.7934,7.8914,7.7934,7.8914,21100.0],["1992-07-22",7.9404,7.9404,7.7444,7.7444,5000.0],["1992-07-23",7.7444,7.7444,7.6953,7.6953,19700.0],["1992-07-24",7.5973,7.5973,7.5973,7.5973,800.0],["1992-07-27",7.5973,7.5973,7.5973,7.5973,400.0],["1992-07-28",7.5483,7.5973,7.5483,7.5973,1100.0],["1992-07-29",7.6463,7.6953,7.5483,7.6953,7100.0],["1992-07-30",7.6953,7.6953,7.6953,7.6953,39700.0],["1992-07-31",7.7934,7.8424,7.7934,7.8424,2900.0],["1992-08-03",7.7444,7.7444,7.6463,7.7444,5600.0],["1992-08-04",7.7444,7.7444,7.7444,7.7444,800.0],["1992-08-05",7.6463,8.0384,7.6463,7.9404,10400.0],["1992-08-06",7.9404,7.9404,7.8424,7.8424,8200.0],["1992-08-07",7.7934,8.0384,7.7934,7.9894,8400.0],["1992-08-10",7.8914,7.8914,7.8914,7.8914,200.0],["1992-08-11",7.8424,7.8424,7.5483,7.6463,12900.0],["1992-08-12",7.6463,7.6953,7.6463,7.6463,2600.0],["1992-08-13",7.5973,7.5973,7.5973,7.5973,1500.0],["1992-08-14",7.6953,7.6953,7.5973,7.5973,9900.0],["1992-08-17",7.6463,7.7444,7.6463,7.6463,5200.0],["1992-08-18",7.5973,7.6463,7.4993,7.6463,6500.0],["1992-08-19",7.5973,7.5973,7.5483,7.5483,20600.0],["1992-08-20",7.5483,7.5973,7.5483,7.5973,4500.0],["1992-08-21",7.6463,7.6953,7.6463,7.6953,47900.0],["1992-08-24",7.5973,7.5973,7.5483,7.5483,1300.0],["1992-08-25",7.5973,7.5973,7.4993,7.4993,12000.0],["1992-08-26",7.5973,7.5973,7.4012,7.4503,14000.0],["1992-08-27",7.4993,7.4993,7.4503,7.4503,11000.0],["1992-08-28",7.4012,7.4503,7.3522,7.3522,8600.0],["1992-08-31",7.3032,7.3522,7.3032,7.3522,6300.0],["1992-09-01",7.3522,7.4503,7.3522,7.4503,17300.0],["1992-09-02",7.3522,7.3522,7.3032,7.3522,1000.0],["1992-09-03",7.3522,7.3522,7.3522,7.3522,0.0],["1992-09-04",7.3522,7.3522,7.3522,7.3522,80400.0],["1992-09-08",7.3032,7.4503,7.3032,7.4503,1800.0],["1992-09-09",7.4012,7.4503,7.4012,7.4503,1000.0],["1992-09-10",7.4993,7.4993,7.4503,7.4503,1200.0],["1992-09-11",7.4012,7.4503,7.4012,7.4012,3200.0],["1992-09-14",7.4012,7.4012,7.4012,7.4012,1000.0],["1992-09-15",7.4012,7.4012,7.3522,7.3522,1500.0],["1992-09-16",7.2542,7.2542,7.2052,7.2542,7900.0],["1992-09-17",7.2542,7.2542,7.2052,7.2052,600.0],["1992-09-18",7.3032,7.3522,7.3032,7.3522,4600.0],["1992-09-21",7.3522,7.4503,7.3522,7.4012,7100.0],["1992-09-22",7.3522,7.3522,7.3032,7.3522,3300.0],["1992-09-23",7.2542,7.2542,7.2052,7.2052,5000.0],["1992-09-24",7.2542,7.3032,7.2542,7.3032,13500.0],["1992-09-25",7.2542,7.3522,7.2542,7.3032,11200.0],["1992-09-28",7.2542,7.3032,7.2052,7.3032,2300.0],["1992-09-29",7.3032,7.3032,7.3032,7.3032,1300.0],["1992-09-30",7.3032,7.4503,7.3032,7.4503,2800.0],["1992-10-01",7.4503,7.4503,7.4503,7.4503,7200.0],["1992-10-02",7.5483,7.5483,7.3032,7.4012,12900.0],["1992-10-05",7.3032,7.3032,7.2542,7.2542,14400.0],["1992-10-06",7.4503,7.4503,7.4503,7.4503,18500.0],["1992-10-07",7.4503,7.5483,7.4503,7.4993,4500.0],["1992-10-08",7.4503,7.5483,7.4012,7.4012,3100.0],["1992-10-09",7.4012,7.4012,7.4012,7.4012,0.0],["1992-10-12",7.4012,7.4012,7.4012,7.4012,0.0],["1992-10-13",7.4503,7.4993,7.4503,7.4503,11200.0],["1992-10-14",7.4993,7.4993,7.4993,7.4993,400.0],["1992-10-15",7.4993,7.4993,7.4503,7.4993,1400.0],["1992-10-16",7.4012,7.4012,7.4012,7.4012,3300.0],["1992-10-19",7.2052,7.2542,7.2052,7.2542,10700.0],["1992-10-20",7.3032,7.4012,7.3032,7.4012,3200.0],["1992-10-21",7.3522,7.4012,7.3522,7.4012,200.0],["1992-10-22",7.2542,7.3032,7.1072,7.1562,210800.0],["1992-10-23",7.2542,7.2542,7.2052,7.2052,7500.0],["1992-10-26",7.2052,7.2542,7.1562,7.1562,4700.0],["1992-10-27",7.2052,7.2052,7.2052,7.2052,500.0],["1992-10-28",7.1562,7.1562,7.1072,7.1562,1700.0],["1992-10-29",7.1072,7.1072,6.9601,6.9601,7300.0],["1992-10-30",6.8621,7.4012,6.8621,7.3522,112600.0],["1992-11-02",7.3522,7.3522,7.3522,7.3522,100.0],["1992-11-03",7.4012,7.4993,7.4012,7.4993,17100.0],["1992-11-04",7.4503,8.1855,7.4503,8.1855,41000.0],["1992-11-05",8.1365,8.1365,7.8914,7.9404,69500.0],["1992-11-06",7.8914,7.8914,7.8424,7.8914,4400.0],["1992-11-09",7.8424,7.8424,7.8424,7.8424,3800.0],["1992-11-10",7.7934,7.7934,7.5483,7.7444,9600.0],["1992-11-11",7.6953,7.9894,7.6953,7.9894,82900.0],["1992-11-12",8.0384,8.0384,7.7934,7.7934,13500.0],["1992-11-13",7.8424,7.8914,7.8424,7.8914,43700.0],["1992-11-16",7.9404,8.0384,7.9404,8.0384,5400.0],["1992-11-17",8.0384,8.1365,8.0384,8.1365,7800.0],["1992-11-18",8.0875,8.4796,8.0875,8.4796,49900.0],["1992-11-19",8.5286,8.7247,8.5286,8.7247,9700.0],["1992-11-20",8.7737,8.9697,8.7247,8.7247,33800.0],["1992-11-23",8.6756,8.7737,8.6266,8.7247,5100.0],["1992-11-24",8.7737,8.7737,8.7247,8.7247,4300.0],["1992-11-25",8.7247,8.7247,8.6756,8.6756,4600.0],["1992-11-27",8.5776,8.6756,8.5776,8.6756,600.0],["1992-11-30",8.7247,8.7737,8.7247,8.7737,4300.0],["1992-12-01",8.7737,8.7737,8.6266,8.6266,10000.0],["1992-12-02",8.6266,8.6266,8.4306,8.4796,12100.0],["1992-12-03",8.4306,8.5776,8.4306,8.5776,5700.0],["1992-12-04",8.4796,8.4796,8.4796,8.4796,200.0],["1992-12-07",8.5286,8.5776,8.5286,8.5776,1600.0],["1992-12-08",8.6266,8.7247,8.4306,8.4796,32200.0],["1992-12-09",8.4306,8.4796,8.4306,8.4796,2000.0],["1992-12-10",8.4306,8.4306,8.3325,8.4306,6100.0],["1992-12-11",8.4306,8.4306,8.4306,8.4306,500.0],["1992-12-14",8.3815,8.3815,8.3815,8.3815,4000.0],["1992-12-15",8.2835,8.3325,8.2835,8.3325,2200.0],["1992-12-16",8.3815,8.3815,8.1365,8.2345,3100.0],["1992-12-17",8.2345,8.2345,8.1855,8.1855,1400.0],["1992-12-18",8.2345,8.2835,8.2345,8.2835,6300.0],["1992-12-21",8.3325,8.3325,8.2345,8.2835,4100.0],["1992-12-22",8.3325,8.3325,8.2835,8.2835,16300.0],["1992-12-23",8.2835,8.3325,8.2835,8.3325,7700.0],["1992-12-24",8.3325,8.3325,8.3325,8.3325,10600.0],["1992-12-28",8.3325,8.3815,8.2835,8.2835,9700.0],["1992-12-29",8.2835,8.3325,8.2835,8.3325,1300.0],["1992-12-30",8.3815,8.4306,8.3325,8.3815,13500.0],["1992-12-31",8.4306,8.5776,8.4306,8.5776,20900.0],["1993-01-04",8.5286,8.5776,8.5286,8.5286,5000.0],["1993-01-05",8.4796,8.4796,8.2835,8.3325,39800.0],["1993-01-06",8.3325,8.3325,8.2835,8.2835,1100.0],["1993-01-07",8.5776,8.6266,8.4306,8.4306,59500.0],["1993-01-08",8.3325,8.3325,8.2835,8.3325,4300.0],["1993-01-11",8.2835,8.3815,8.2835,8.3325,3700.0],["1993-01-12",8.3815,8.5776,8.3815,8.4796,13100.0],["1993-01-13",8.4796,8.6756,8.4796,8.6756,5800.0],["1993-01-14",8.6266,8.6266,8.5776,8.6266,10200.0],["1993-01-15",8.5776,8.5776,8.4796,8.5286,17000.0],["1993-01-18",8.5286,8.9697,8.5286,8.9697,10200.0],["1993-01-19",9.1168,9.1658,9.0187,9.0678,16500.0],["1993-01-20",9.1168,9.1168,9.1168,9.1168,2000.0],["1993-01-21",9.0678,9.0678,8.9697,8.9697,6400.0],["1993-01-22",9.0187,9.0187,8.9207,8.9697,7500.0],["1993-01-25",8.8717,8.9697,8.8227,8.9697,6600.0],["1993-01-26",8.9697,9.0187,8.9207,8.9207,20700.0],["1993-01-27",8.9207,8.9207,8.8717,8.8717,3700.0],["1993-01-28",8.8717,8.8717,8.6756,8.7247,4300.0],["1993-01-29",8.6266,8.6266,8.2345,8.4796,28200.0],["1993-02-01",8.5286,8.5286,8.2345,8.3325,47000.0],["1993-02-02",8.3325,8.3325,8.2835,8.2835,48900.0],["1993-02-03",8.3325,8.3325,8.2345,8.3325,8800.0],["1993-02-04",8.2835,8.3325,8.2345,8.2345,35900.0],["1993-02-05",8.2835,8.2835,8.1365,8.2345,83000.0],["1993-02-08",8.2345,8.3325,8.2345,8.3325,10800.0],["1993-02-09",8.3325,8.3325,8.3325,8.3325,100.0],["1993-02-10",8.3815,8.4306,8.3325,8.3325,9800.0],["1993-02-11",8.3325,8.4306,8.3325,8.3325,2900.0],["1993-02-12",8.4306,8.4306,8.4306,8.4306,700.0],["1993-02-16",8.3325,8.4306,8.2835,8.2835,32000.0],["1993-02-17",8.2345,8.3325,8.2345,8.3325,11000.0],["1993-02-18",8.3325,8.3325,8.3325,8.3325,27200.0],["1993-02-19",8.3325,8.3815,8.2345,8.3815,17300.0],["1993-02-22",8.3815,8.5286,8.3815,8.4796,21900.0],["1993-02-23",8.5776,8.6756,8.5776,8.6756,3900.0],["1993-02-24",8.5776,8.5776,8.5776,8.5776,1400.0],["1993-02-25",8.6266,8.6266,8.6266,8.6266,3600.0],["1993-02-26",8.5286,8.7247,8.5286,8.7247,5500.0],["1993-03-01",8.9207,9.1168,8.8717,8.8717,16400.0],["1993-03-02",8.8717,8.8717,8.8717,8.8717,11800.0],["1993-03-03",8.8717,8.9697,8.6266,8.9697,16000.0],["1993-03-04",8.9697,9.0187,8.9207,8.9697,14400.0],["1993-03-05",8.9207,9.0678,8.9207,8.9697,17700.0],["1993-03-08",9.1168,9.2148,9.1168,9.2148,5800.0],["1993-03-09",9.2638,9.2638,9.1658,9.2638,13700.0],["1993-03-10",9.2148,9.5579,9.2148,9.5579,36800.0],["1993-03-11",9.6069,9.6069,9.4599,9.4599,24000.0],["1993-03-12",9.3618,9.5089,9.3128,9.4599,22700.0],["1993-03-15",9.5089,9.6559,9.5089,9.5089,21100.0],["1993-03-16",9.6069,9.6069,9.4599,9.5089,15800.0],["1993-03-17",9.4109,9.4109,9.4109,9.4109,1700.0],["1993-03-18",9.3618,9.4109,9.3618,9.4109,200.0],["1993-03-19",9.3128,9.4109,9.2148,9.4109,18800.0],["1993-03-22",9.4109,9.4599,9.3618,9.4109,2900.0],["1993-03-23",9.4109,9.4109,9.4109,9.4109,3700.0],["1993-03-24",9.3618,9.3618,9.3128,9.3618,1000.0],["1993-03-25",9.3128,9.3128,9.2148,9.2148,6200.0],["1993-03-26",9.1658,9.3128,9.1658,9.3128,3700.0],["1993-03-29",9.3618,9.5089,9.3618,9.4599,23400.0],["1993-03-30",9.4599,9.4599,9.4599,9.4599,7200.0],["1993-03-31",9.4599,9.5579,9.4599,9.5579,11000.0],["1993-04-01",9.5579,9.95,9.4599,9.95,15400.0],["1993-04-02",9.95,9.999,9.803,9.803,43000.0],["1993-04-05",9.754,9.754,9.6069,9.6559,9700.0],["1993-04-06",9.803,9.803,9.803,9.803,5600.0],["1993-04-07",9.7049,9.803,9.7049,9.803,44500.0],["1993-04-08",9.852,9.852,9.7049,9.803,11500.0],["1993-04-12",9.852,9.852,9.852,9.852,2000.0],["1993-04-13",9.852,9.852,9.803,9.803,2500.0],["1993-04-14",9.803,9.803,9.6069,9.6069,17400.0],["1993-04-15",9.6069,9.6069,9.5089,9.6069,5700.0],["1993-04-16",9.5089,9.5089,9.0187,9.2638,21400.0],["1993-04-19",9.2148,9.3618,9.2148,9.3128,4000.0],["1993-04-20",9.3618,9.3618,9.2638,9.3618,8300.0],["1993-04-21",9.3128,9.3618,9.2638,9.3618,7600.0],["1993-04-22",9.3618,9.3618,9.3618,9.3618,8100.0],["1993-04-23",9.3618,9.4599,9.3618,9.4599,47700.0],["1993-04-26",9.4109,9.4109,9.4109,9.4109,3000.0],["1993-04-27",9.4599,9.4599,9.4599,9.4599,4400.0],["1993-04-28",9.5089,9.5089,9.5089,9.5089,500.0],["1993-04-29",9.4599,9.4599,9.4109,9.4109,1800.0],["1993-04-30",9.4599,9.852,9.4599,9.754,50500.0],["1993-05-03",9.754,9.901,9.754,9.901,40200.0],["1993-05-04",9.901,10.1461,9.901,10.1461,26000.0],["1993-05-05",10.1461,10.5382,10.1461,10.3912,76400.0],["1993-05-06",10.4892,10.5872,10.4402,10.5872,24400.0],["1993-05-07",10.6852,10.6852,10.4892,10.4892,14800.0],["1993-05-10",10.4402,10.4402,10.0971,10.0971,67900.0],["1993-05-11",10.1951,10.1951,10.1951,10.1951,5400.0],["1993-05-12",10.1951,10.1951,10.1461,10.1461,12900.0],["1993-05-13",10.0971,10.1951,10.0971,10.1951,43900.0],["1993-05-14",10.1951,10.1951,10.1951,10.1951,500.0],["1993-05-17",10.0971,10.1461,10.0481,10.0971,6800.0],["1993-05-18",10.0971,10.0971,9.95,9.95,2900.0],["1993-05-19",9.95,9.95,9.6559,9.803,16000.0],["1993-05-20",9.803,9.901,9.803,9.901,12700.0],["1993-05-21",9.95,10.2931,9.95,10.2931,11100.0],["1993-05-24",10.2931,10.2931,10.1951,10.2931,17000.0],["1993-05-25",10.3421,10.3912,10.3421,10.3912,1200.0],["1993-05-26",10.4402,10.4402,10.2931,10.2931,1500.0],["1993-05-27",10.2931,10.3912,10.2931,10.3912,5600.0],["1993-05-28",10.3912,10.4892,10.3912,10.4892,10600.0],["1993-06-01",10.5382,10.5872,10.4892,10.5382,14400.0],["1993-06-02",10.5872,10.7343,10.5872,10.7343,23100.0],["1993-06-03",10.7343,10.7833,10.6852,10.6852,21200.0],["1993-06-04",10.6362,10.6852,10.5872,10.6362,10600.0],["1993-06-07",10.5872,10.5872,10.5382,10.5382,9400.0],["1993-06-08",10.6362,10.6362,10.5872,10.5872,4400.0],["1993-06-09",10.4892,10.5872,10.4892,10.4892,8300.0],["1993-06-10",10.5872,10.5872,10.5872,10.5872,27400.0],["1993-06-11",10.6852,10.6852,10.6362,10.6362,5500.0],["1993-06-14",10.6362,10.7833,10.5872,10.7343,48900.0],["1993-06-15",10.7343,10.7833,10.7343,10.7833,73700.0],["1993-06-16",10.7833,10.8323,10.6852,10.8323,9400.0],["1993-06-17",10.7833,10.9303,10.7833,10.9303,8000.0],["1993-06-18",10.9303,10.9303,10.8813,10.8813,4600.0],["1993-06-21",10.8323,10.8323,10.6852,10.7833,3400.0],["1993-06-22",10.6852,10.9303,10.6852,10.9303,21300.0],["1993-06-23",10.9303,11.0774,10.9303,11.0774,28900.0],["1993-06-24",11.0774,11.0774,10.9793,10.9793,10500.0],["1993-06-25",11.0284,11.1754,10.9793,11.0774,24500.0],["1993-06-28",11.1754,11.1754,11.0774,11.0774,3000.0],["1993-06-29",10.9793,10.9793,10.8323,10.8813,9200.0],["1993-06-30",10.9303,10.9303,10.8813,10.8813,3600.0],["1993-07-01",10.8813,10.9793,10.8813,10.9793,5100.0],["1993-07-02",10.9303,10.9793,10.9303,10.9793,4100.0],["1993-07-06",10.9793,11.0284,10.9303,10.9303,6200.0],["1993-07-07",10.8813,10.9303,10.8323,10.8813,10200.0],["1993-07-08",10.8323,10.9303,10.8323,10.8813,1200.0],["1993-07-09",10.9303,11.0774,10.9303,11.0284,14000.0],["1993-07-12",10.9793,10.9793,10.8813,10.8813,13100.0],["1993-07-13",10.8813,10.9793,10.8323,10.8813,4100.0],["1993-07-14",10.8813,11.0774,10.8813,11.0774,4600.0],["1993-07-15",11.1264,11.4695,11.0774,11.4695,6500.0],["1993-07-16",11.4695,11.7146,11.4695,11.7146,18800.0],["1993-07-19",11.6655,11.7636,11.6165,11.7146,15300.0],["1993-07-20",11.6655,11.7146,11.6655,11.7146,3800.0],["1993-07-21",11.7146,11.7146,11.7146,11.7146,3600.0],["1993-07-22",11.6165,11.6165,11.4695,11.4695,5000.0],["1993-07-23",11.3715,11.3715,10.8323,11.0284,115900.0],["1993-07-26",10.9793,11.0284,10.8813,10.9793,5700.0],["1993-07-27",10.9303,11.0284,10.9303,10.9303,4600.0],["1993-07-28",10.9303,10.9793,10.9303,10.9793,26000.0],["1993-07-29",10.9793,10.9793,10.9303,10.9303,21500.0],["1993-07-30",10.9793,10.9793,10.9793,10.9793,700.0],["1993-08-02",10.9303,10.9793,10.7833,10.8813,74700.0],["1993-08-03",10.7833,10.7833,10.7833,10.7833,24400.0],["1993-08-04",10.7833,10.7833,10.7833,10.7833,26100.0],["1993-08-05",10.8813,10.8813,10.8813,10.8813,400.0],["1993-08-06",10.8813,10.8813,10.7833,10.8323,5300.0],["1993-08-09",10.8323,10.8813,10.8323,10.8813,5700.0],["1993-08-10",10.8813,10.9793,10.8813,10.9793,12100.0],["1993-08-11",10.8813,10.9793,10.8813,10.9793,53300.0],["1993-08-12",10.9793,10.9793,10.8323,10.8323,5100.0],["1993-08-13",10.8813,11.0284,10.8813,11.0284,23500.0],["1993-08-16",11.4695,11.6165,11.4695,11.6165,119200.0],["1993-08-17",11.6165,11.6165,11.4205,11.5185,22800.0],["1993-08-18",11.5185,11.6655,11.4695,11.6655,34700.0],["1993-08-19",11.6655,11.6655,11.5675,11.5675,80000.0],["1993-08-20",11.6655,11.7636,11.6655,11.7636,9100.0],["1993-08-23",11.7146,11.7636,11.7146,11.7636,1200.0],["1993-08-24",11.8126,11.8126,11.7636,11.7636,68300.0],["1993-08-25",11.7146,11.9106,11.6655,11.8616,8500.0],["1993-08-26",11.9106,12.1557,11.9106,12.1557,15900.0],["1993-08-27",12.2537,12.7439,12.2537,12.7439,17700.0],["1993-08-30",12.7439,13.136,12.7439,13.087,57900.0],["1993-08-31",13.038,13.283,13.038,13.283,13600.0],["1993-09-01",13.3321,13.3811,13.283,13.283,20800.0],["1993-09-02",13.234,13.6752,13.234,13.5771,31900.0],["1993-09-03",13.5771,13.5771,13.4301,13.4301,4200.0],["1993-09-07",13.4791,13.5281,13.283,13.283,9100.0],["1993-09-08",13.136,13.136,12.8909,12.8909,13600.0],["1993-09-09",12.7929,12.9399,12.5478,12.9399,27500.0],["1993-09-10",12.9399,13.283,12.9399,13.283,10100.0],["1993-09-13",13.283,13.3321,13.234,13.234,30900.0],["1993-09-14",13.234,13.3321,13.185,13.283,9600.0],["1993-09-15",13.283,13.4301,13.283,13.4301,18600.0],["1993-09-16",13.4301,13.4301,13.3811,13.3811,5000.0],["1993-09-17",13.4301,13.4791,13.4301,13.4791,7100.0],["1993-09-20",13.4791,13.4791,13.3321,13.3321,17800.0],["1993-09-21",13.283,13.283,13.038,13.136,15100.0],["1993-09-22",13.087,13.185,13.087,13.185,8900.0],["1993-09-23",13.185,13.185,13.136,13.185,6400.0],["1993-09-24",13.185,13.234,13.136,13.234,21700.0],["1993-09-27",13.283,13.3811,13.283,13.3811,4100.0],["1993-09-28",13.3811,13.5281,13.283,13.5281,9300.0],["1993-09-29",13.4301,13.5281,13.4301,13.5281,5400.0],["1993-09-30",13.4301,13.5771,13.4301,13.5771,3600.0],["1993-10-01",13.4791,13.5281,13.4791,13.4791,2000.0],["1993-10-04",13.4791,13.4791,13.4791,13.4791,600.0],["1993-10-05",13.5771,13.6261,13.5281,13.5281,2000.0],["1993-10-06",13.5281,13.5771,13.4791,13.4791,3400.0],["1993-10-07",13.4301,13.5771,13.3811,13.5281,17900.0],["1993-10-08",13.5771,13.8222,13.5281,13.7242,12000.0],["1993-10-11",13.8222,13.8222,13.6752,13.7242,2000.0],["1993-10-12",13.7242,13.7242,13.6752,13.6752,4400.0],["1993-10-13",13.7242,14.1163,13.7242,14.1163,103000.0],["1993-10-14",14.2633,15.1946,14.2633,15.1946,39400.0],["1993-10-15",15.3907,15.3907,15.1456,15.3417,19500.0],["1993-10-18",15.3907,15.3907,14.7535,14.8025,15100.0],["1993-10-19",14.7045,14.7045,14.4594,14.7045,10800.0],["1993-10-20",14.6064,14.6555,14.6064,14.6555,3200.0],["1993-10-21",14.6555,14.6555,14.5084,14.5574,5000.0],["1993-10-22",14.5084,14.5574,14.4104,14.4104,10000.0],["1993-10-25",14.5084,14.5084,14.3614,14.3614,11800.0],["1993-10-26",14.1163,14.1163,13.9202,13.9692,47300.0],["1993-10-27",13.9202,13.9202,13.9202,13.9202,800.0],["1993-10-28",13.9692,13.9692,13.9202,13.9692,8100.0],["1993-10-29",13.9692,13.9692,13.9202,13.9202,8000.0],["1993-11-01",13.8712,13.8712,13.8222,13.8222,10500.0],["1993-11-02",13.8712,13.8712,13.6752,13.7242,22800.0],["1993-11-03",13.6752,13.6752,13.3811,13.3811,6200.0],["1993-11-04",13.283,13.283,12.8909,12.8909,6000.0],["1993-11-05",12.8909,12.8909,12.4498,12.4498,34300.0],["1993-11-08",12.4008,12.4988,12.4008,12.4498,20600.0],["1993-11-09",12.4988,12.4988,12.4008,12.4008,14300.0],["1993-11-10",12.4498,12.4498,12.4008,12.4498,14000.0],["1993-11-11",12.4498,12.6458,12.4498,12.5968,54300.0],["1993-11-12",12.6949,13.038,12.6949,12.9399,23000.0],["1993-11-15",12.9399,12.9399,12.8419,12.9399,6300.0],["1993-11-16",12.9399,12.9399,12.8909,12.9399,2000.0],["1993-11-17",12.8909,12.8909,12.7439,12.7439,6000.0],["1993-11-18",12.7439,12.7929,12.6949,12.7929,19600.0],["1993-11-19",12.7929,12.7929,12.7439,12.7439,1500.0],["1993-11-22",12.6949,12.6949,12.4988,12.5478,4100.0],["1993-11-23",12.5478,12.5478,12.0086,12.1557,55400.0],["1993-11-24",12.0577,12.1067,11.9596,12.0086,4700.0],["1993-11-26",12.1067,12.1067,11.9596,11.9596,8800.0],["1993-11-29",11.9106,12.1067,11.8126,12.0086,47200.0],["1993-11-30",11.9106,12.2047,11.9106,12.2047,15800.0],["1993-12-01",12.1557,13.038,12.1557,12.9399,79100.0],["1993-12-02",12.8419,13.185,12.7929,12.9399,21100.0],["1993-12-03",12.9399,12.9889,12.8909,12.9399,9200.0],["1993-12-06",12.8419,12.8909,12.7929,12.8909,4700.0],["1993-12-07",12.7439,12.7929,12.6949,12.7439,7100.0],["1993-12-08",12.6458,12.6458,12.5478,12.5968,9900.0],["1993-12-09",12.5478,12.5968,12.5478,12.5968,5700.0],["1993-12-10",12.5478,12.6458,12.5478,12.5968,1700.0],["1993-12-13",12.6458,12.8419,12.5968,12.8419,14000.0],["1993-12-14",12.8909,12.8909,12.7439,12.7929,23100.0],["1993-12-15",12.7439,12.7439,12.6458,12.6458,5500.0],["1993-12-16",12.5968,12.6949,12.5968,12.6458,5000.0],["1993-12-17",12.6949,12.6949,12.6949,12.6949,100.0],["1993-12-20",12.6458,12.8909,12.6458,12.8909,36000.0],["1993-12-21",12.9399,12.9399,12.8909,12.9399,10400.0],["1993-12-22",12.8419,12.8419,12.8419,12.8419,500.0],["1993-12-23",12.9889,12.9889,12.7439,12.7439,7200.0],["1993-12-27",12.7929,12.7929,12.6949,12.7439,17800.0],["1993-12-28",12.7929,12.7929,12.7439,12.7439,22500.0],["1993-12-29",12.8419,13.038,12.8419,13.038,14300.0],["1993-12-30",13.087,13.3321,13.087,13.3321,29300.0],["1993-12-31",13.3811,13.7242,13.3811,13.7242,11100.0],["1994-01-03",13.6261,13.7242,13.6261,13.7242,1000.0],["1994-01-04",13.8222,13.8222,13.6752,13.7242,6900.0],["1994-01-05",13.3321,13.3321,13.087,13.136,37600.0],["1994-01-06",13.038,13.038,12.9399,13.038,22000.0],["1994-01-07",12.9399,12.9399,12.7439,12.7929,7400.0],["1994-01-10",12.6949,12.6949,12.6458,12.6458,2900.0],["1994-01-11",12.6949,12.9889,12.6949,12.9399,16100.0],["1994-01-12",12.8419,12.8419,12.6949,12.7439,28000.0],["1994-01-13",12.6458,12.6458,12.5968,12.5968,20000.0],["1994-01-14",12.5478,12.5478,12.4498,12.4988,47700.0],["1994-01-17",12.4988,12.4988,12.3518,12.3518,36500.0],["1994-01-18",12.4008,12.4008,12.2537,12.2537,44600.0],["1994-01-19",12.1557,12.1557,12.1557,12.1557,11000.0],["1994-01-20",12.0577,12.1067,11.7636,11.7636,54100.0],["1994-01-21",11.7636,11.7636,11.4695,11.5675,121400.0],["1994-01-24",11.5675,11.8616,11.5675,11.8616,50500.0],["1994-01-25",11.7636,11.8126,11.7146,11.7146,94700.0],["1994-01-26",11.6655,11.6655,11.2734,11.2734,119200.0],["1994-01-27",11.3715,11.3715,10.8813,10.9793,81000.0],["1994-01-28",10.9793,11.0284,10.8813,10.9793,96700.0],["1994-01-31",11.0284,11.3715,10.9793,11.3715,80600.0],["1994-02-01",11.4205,11.5675,11.0774,11.0774,56200.0],["1994-02-02",10.9793,11.1754,10.9793,10.9793,149500.0],["1994-02-03",11.0284,11.0774,10.9793,11.0774,378500.0],["1994-02-04",11.1754,11.3224,11.1264,11.1264,62700.0],["1994-02-07",10.9793,11.3715,10.9793,11.1754,61900.0],["1994-02-08",11.2734,11.3224,11.0774,11.1264,49600.0],["1994-02-09",11.0284,11.0284,10.8323,10.9793,111100.0],["1994-02-10",11.0284,11.1264,11.0284,11.0774,84500.0],["1994-02-11",11.0774,11.0774,11.0284,11.0284,69900.0],["1994-02-14",11.0284,11.1754,11.0284,11.1754,48200.0],["1994-02-15",11.2244,11.3715,11.2244,11.2244,17100.0],["1994-02-16",11.2244,11.5675,11.2244,11.5675,31200.0],["1994-02-17",11.4695,11.5675,11.4205,11.5185,45800.0],["1994-02-18",11.5185,11.5675,11.3224,11.4205,27400.0],["1994-02-22",11.4205,11.5675,11.4205,11.5185,24800.0],["1994-02-23",11.5185,11.5185,11.4205,11.4205,8200.0],["1994-02-24",11.5185,11.5675,10.9303,10.9793,42600.0],["1994-02-25",11.0284,11.0284,10.9793,10.9793,14100.0],["1994-02-28",10.8813,10.9793,10.8813,10.9793,9400.0],["1994-03-01",11.0774,11.1264,10.7343,10.9303,64600.0],["1994-03-02",10.7343,10.8813,10.7343,10.8323,14400.0],["1994-03-03",10.7343,10.8813,10.7343,10.8323,4600.0],["1994-03-04",10.8813,10.8813,10.8813,10.8813,1100.0],["1994-03-07",10.8323,10.9303,10.8323,10.8323,8700.0],["1994-03-08",10.7833,10.7833,10.5382,10.7343,127500.0],["1994-03-09",10.6362,10.6362,10.5872,10.6362,104700.0],["1994-03-10",10.5872,10.5872,10.5382,10.5382,96300.0],["1994-03-11",10.6362,10.6362,10.4892,10.4892,5400.0],["1994-03-14",10.4402,10.5872,10.3912,10.5382,60100.0],["1994-03-15",10.4892,10.8323,10.4892,10.8323,26600.0],["1994-03-16",10.7343,10.7343,10.6362,10.6362,14800.0],["1994-03-17",10.6852,10.6852,10.5872,10.5872,4400.0],["1994-03-18",10.5872,10.5872,10.3912,10.5382,50200.0],["1994-03-21",10.5382,10.5382,10.4892,10.4892,9500.0],["1994-03-22",10.5382,10.5382,10.3912,10.4892,14700.0],["1994-03-23",10.5872,10.5872,10.4892,10.5872,6900.0],["1994-03-24",10.4892,10.5382,10.4892,10.5382,23600.0],["1994-03-25",10.5382,10.5872,10.4892,10.5382,11300.0],["1994-03-28",10.4402,10.4402,10.3912,10.3912,17900.0],["1994-03-29",10.3912,10.3912,10.2931,10.2931,5600.0],["1994-03-30",10.2931,10.3421,9.999,9.999,42100.0],["1994-03-31",9.999,9.999,9.6559,9.95,153700.0],["1994-04-04",9.7049,9.754,9.6069,9.754,26200.0],["1994-04-05",9.7049,9.901,9.6069,9.852,2800.0],["1994-04-06",9.999,10.1951,9.999,10.1461,32100.0],["1994-04-07",10.1461,10.1461,9.803,9.803,26700.0],["1994-04-08",9.852,10.2441,9.803,10.0971,30000.0],["1994-04-11",9.999,10.1951,9.999,10.1951,9500.0],["1994-04-12",10.1951,10.3912,10.1951,10.3912,9600.0],["1994-04-13",10.3421,10.3421,10.2441,10.2441,10400.0],["1994-04-14",10.1951,10.1951,10.1461,10.1461,1100.0],["1994-04-15",10.0971,10.1951,10.0481,10.1951,28200.0],["1994-04-18",10.1951,10.1951,9.901,10.0971,11800.0],["1994-04-19",10.1951,10.2931,10.1461,10.1461,28900.0],["1994-04-20",10.0971,10.2931,9.999,10.0971,115600.0],["1994-04-21",10.1951,10.2441,10.1461,10.1951,13000.0],["1994-04-22",10.2441,10.3421,10.1951,10.1951,18100.0],["1994-04-25",10.1951,10.3912,10.1951,10.3912,55100.0],["1994-04-26",10.2931,10.3912,9.901,9.901,214900.0],["1994-04-28",10.3421,10.3912,10.2931,10.3421,9100.0],["1994-04-29",10.2441,10.2441,9.999,10.0481,17800.0],["1994-05-02",9.95,9.999,9.95,9.999,1000.0],["1994-05-03",9.9745,10.2441,9.9745,10.2441,23900.0],["1994-05-04",10.1461,10.1951,10.1461,10.1951,3500.0],["1994-05-05",10.1951,10.2441,10.1461,10.2441,24200.0],["1994-05-06",10.1951,10.1951,10.1951,10.1951,9500.0],["1994-05-09",10.1951,10.1951,10.1951,10.1951,3800.0],["1994-05-10",10.1951,10.3421,10.1951,10.3421,12400.0],["1994-05-11",10.2441,10.2931,10.1461,10.2931,9600.0],["1994-05-12",10.1951,10.2441,10.1461,10.2441,12600.0],["1994-05-13",10.2441,10.2441,10.2441,10.2441,6000.0],["1994-05-16",10.3912,10.4892,10.3912,10.4892,29700.0],["1994-05-17",10.4892,10.5382,10.3912,10.5382,89100.0],["1994-05-18",10.4402,10.7343,10.4402,10.7343,24900.0],["1994-05-19",10.7833,10.8813,10.6852,10.6852,20900.0],["1994-05-20",10.7343,10.8323,10.6852,10.7833,12900.0],["1994-05-23",10.8813,10.9303,10.8323,10.8813,3000.0],["1994-05-24",10.7833,10.7833,10.6362,10.7343,6000.0],["1994-05-25",10.7343,10.9303,10.7343,10.8323,6500.0],["1994-05-26",10.8813,10.9303,10.8813,10.9303,10400.0],["1994-05-27",11.0284,11.1754,10.9303,10.9303,8600.0],["1994-05-31",10.8323,10.8813,10.8323,10.8323,45300.0],["1994-06-01",10.9303,11.0284,10.7833,10.9303,13500.0],["1994-06-02",10.9793,11.0774,10.9793,10.9793,48200.0],["1994-06-03",10.9793,11.0284,10.9793,10.9793,9900.0],["1994-06-06",11.0284,11.3224,11.0284,11.2734,47800.0],["1994-06-07",11.2734,11.3715,11.2734,11.3224,10300.0],["1994-06-08",11.2734,11.2734,11.1754,11.1754,6100.0],["1994-06-09",11.1754,11.3224,11.1754,11.3224,4500.0],["1994-06-10",11.3715,11.6165,11.3715,11.6165,34300.0],["1994-06-13",11.5185,11.5185,11.3715,11.3715,23500.0],["1994-06-14",11.3715,11.3715,11.3224,11.3715,15800.0],["1994-06-15",11.3224,11.3715,11.2734,11.3715,12500.0],["1994-06-16",11.3224,11.3224,11.3224,11.3224,2000.0],["1994-06-17",11.3224,11.3224,11.2244,11.2244,2000.0],["1994-06-20",11.1264,11.1754,11.1264,11.1754,3600.0],["1994-06-21",11.1754,11.1999,11.1754,11.1754,29000.0],["1994-06-22",11.1754,11.1754,10.9303,10.9303,31800.0],["1994-06-23",10.8323,10.9793,10.8323,10.8813,131300.0],["1994-06-24",10.9303,10.9793,10.8813,10.9303,9600.0],["1994-06-27",10.8813,10.8813,10.7343,10.7343,25900.0],["1994-06-28",10.7833,10.7833,10.5872,10.6852,32500.0],["1994-06-29",10.5872,10.6362,10.2441,10.2441,37000.0],["1994-06-30",10.1461,10.1951,9.754,9.754,45600.0],["1994-07-01",9.901,9.901,9.803,9.901,14000.0],["1994-07-05",9.999,10.2441,9.999,10.2441,7000.0],["1994-07-06",10.2441,10.2441,9.803,9.803,24600.0],["1994-07-07",9.95,10.1951,9.6559,9.754,31100.0],["1994-07-08",9.852,9.852,9.4109,9.4599,28000.0],["1994-07-11",9.4599,9.4599,8.7737,9.0187,30600.0],["1994-07-12",9.1168,9.4599,9.0678,9.4599,113900.0],["1994-07-13",9.4109,9.7049,9.4109,9.5579,60200.0],["1994-07-14",9.6559,10.0971,9.6559,10.0971,49600.0],["1994-07-15",10.1951,10.1951,10.0481,10.1461,12400.0],["1994-07-18",10.1951,10.2441,10.0971,10.1461,12500.0],["1994-07-19",10.1951,10.3912,10.0971,10.1951,82800.0],["1994-07-20",10.2931,10.4892,10.2931,10.4892,9500.0],["1994-07-21",10.4402,10.5382,10.4402,10.4892,25900.0],["1994-07-22",10.5872,10.6362,10.4892,10.4892,9800.0],["1994-07-25",10.3912,10.4892,10.3912,10.4892,900.0],["1994-07-26",10.4892,10.8813,10.4892,10.7833,29100.0],["1994-07-27",10.8323,11.0774,10.8323,10.9793,28400.0],["1994-07-28",10.9303,11.1264,10.9303,11.0284,17000.0],["1994-07-29",11.1264,11.2244,10.9303,10.9303,52700.0],["1994-08-01",11.0284,11.0284,10.9303,10.9793,5500.0],["1994-08-02",10.9793,11.1754,10.9793,11.1754,43200.0],["1994-08-03",11.1264,11.3224,11.1264,11.2244,43200.0],["1994-08-04",11.2734,11.5675,11.2734,11.3715,29400.0],["1994-08-05",11.3715,11.4695,11.3715,11.4695,25000.0],["1994-08-08",11.4695,11.5185,11.3715,11.4695,27000.0],["1994-08-09",11.3224,11.5675,11.3224,11.4695,21700.0],["1994-08-10",11.4205,11.5185,11.4205,11.4205,9000.0],["1994-08-11",11.3224,11.3224,11.2734,11.2734,1500.0],["1994-08-12",11.2734,11.3715,11.2734,11.3715,20700.0],["1994-08-15",11.3715,11.4205,11.3715,11.4205,47000.0],["1994-08-16",11.3715,11.4205,11.3224,11.4205,19100.0],["1994-08-17",11.3224,11.3224,11.1754,11.2244,1500.0],["1994-08-18",11.2244,11.4205,11.1754,11.3715,28200.0],["1994-08-19",11.3224,11.3715,11.2734,11.3469,33600.0],["1994-08-22",11.3715,11.4205,11.3715,11.4205,3500.0],["1994-08-23",11.3224,11.4205,11.3224,11.3715,16500.0],["1994-08-24",11.5185,11.8126,11.5185,11.7636,43100.0],["1994-08-25",11.6655,11.9106,11.6655,11.7636,42500.0],["1994-08-26",11.9596,12.0577,11.9596,12.0577,15300.0],["1994-08-29",11.9596,12.3027,11.9596,12.2047,18800.0],["1994-08-30",12.2537,12.3518,12.2537,12.3518,12300.0],["1994-08-31",12.3027,12.4008,12.1557,12.1557,189600.0],["1994-09-01",12.0577,12.0577,11.7146,11.9596,36500.0],["1994-09-02",11.9596,12.1557,11.9596,12.1557,133500.0],["1994-09-06",12.1557,12.2047,12.1067,12.2047,53500.0],["1994-09-07",12.2537,12.2537,12.0086,12.0577,18000.0],["1994-09-08",12.1557,12.3027,12.1557,12.3027,7100.0],["1994-09-09",12.3518,12.4988,12.3518,12.4988,6400.0],["1994-09-12",12.4498,12.5968,12.4498,12.5968,9200.0],["1994-09-13",12.5478,12.5968,12.4988,12.5478,2500.0],["1994-09-14",12.6458,12.7439,12.6458,12.6949,7300.0],["1994-09-15",12.6949,12.6949,12.5968,12.5968,4900.0],["1994-09-16",12.7439,12.8909,12.7439,12.8419,37600.0],["1994-09-19",12.8909,12.9889,12.8419,12.9889,27200.0],["1994-09-20",12.9399,12.9399,12.8419,12.8909,14400.0],["1994-09-21",12.7929,12.7929,12.1557,12.4498,21900.0],["1994-09-22",12.4008,12.5478,12.4008,12.5478,6600.0],["1994-09-23",12.5478,12.5478,12.5478,12.5478,3900.0],["1994-09-26",12.4988,12.4988,12.3518,12.3518,2200.0],["1994-09-27",12.2537,12.2537,12.2537,12.2537,1300.0],["1994-09-28",12.2292,12.2292,12.0086,12.0577,22200.0],["1994-09-29",12.0577,12.0822,12.0086,12.0086,34200.0],["1994-09-30",11.9596,12.0577,11.9596,11.9596,64600.0],["1994-10-03",11.9596,12.0577,11.9106,11.9596,24400.0],["1994-10-04",12.0086,12.1067,12.0086,12.0577,10900.0],["1994-10-05",12.0577,12.1557,12.0577,12.1557,2700.0],["1994-10-06",12.1557,12.1557,12.1557,12.1557,4300.0],["1994-10-07",12.0577,12.2537,12.0577,12.2537,5800.0],["1994-10-10",12.1557,12.2537,12.1557,12.2537,800.0],["1994-10-11",12.3027,12.3027,11.9106,12.1067,33600.0],["1994-10-12",12.1067,12.3027,12.1067,12.3027,29600.0],["1994-10-13",12.3027,12.3027,12.3027,12.3027,3000.0],["1994-10-14",12.4008,12.5478,12.4008,12.5478,11400.0],["1994-10-17",12.4498,12.5478,12.4498,12.5478,14000.0],["1994-10-18",12.6458,12.7929,12.6458,12.7439,11600.0],["1994-10-19",12.7439,13.185,12.7439,13.087,87800.0],["1994-10-20",13.3321,13.3321,12.7439,12.9399,113700.0],["1994-10-21",12.8909,12.8909,12.5968,12.7439,11300.0],["1994-10-24",12.6458,12.7194,12.6458,12.6458,11900.0],["1994-10-25",12.5478,12.5478,12.4498,12.4498,54600.0],["1994-10-26",12.3518,12.4498,12.3518,12.4498,53000.0],["1994-10-27",12.5478,12.6458,12.4988,12.5478,79000.0],["1994-10-28",12.7439,12.9399,12.7439,12.9399,36100.0],["1994-10-31",12.9154,12.9399,12.8419,12.8909,24200.0],["1994-11-01",12.7929,12.8909,12.7439,12.7439,12500.0],["1994-11-02",12.6949,12.8419,12.6949,12.7439,9800.0],["1994-11-03",12.8419,12.8419,12.6458,12.6458,2400.0],["1994-11-04",12.5968,12.6949,12.4988,12.6458,9500.0],["1994-11-07",12.5478,12.5478,12.3518,12.4498,17600.0],["1994-11-08",12.5478,12.5478,12.4498,12.5478,5700.0],["1994-11-09",12.5968,12.5968,12.5478,12.5968,5300.0],["1994-11-10",12.5478,12.7929,12.4988,12.6949,15700.0],["1994-11-11",12.7439,12.7439,12.6458,12.7439,10500.0],["1994-11-14",12.8419,12.8419,12.5478,12.6949,15000.0],["1994-11-15",12.5478,12.5968,12.4498,12.4988,10200.0],["1994-11-16",12.4988,12.8909,12.4988,12.8909,18700.0],["1994-11-17",12.9399,12.9889,12.7929,12.8909,57500.0],["1994-11-18",12.8909,12.9399,12.8909,12.9399,900.0],["1994-11-21",12.8419,12.8419,12.7439,12.8419,4200.0],["1994-11-22",12.8419,12.8419,12.5478,12.5478,16800.0],["1994-11-23",12.4498,12.4498,12.0577,12.0577,10800.0],["1994-11-25",12.1557,12.2047,12.1557,12.2047,2000.0],["1994-11-28",12.1067,12.2047,12.1067,12.2047,5300.0],["1994-11-29",12.3027,12.3027,12.1557,12.2047,21700.0],["1994-11-30",12.2047,12.2537,12.2047,12.2537,11200.0],["1994-12-01",12.2537,12.2537,12.1067,12.1557,70900.0],["1994-12-02",12.1067,12.2047,12.0577,12.0577,11000.0],["1994-12-05",12.0577,12.2537,12.0577,12.2537,15700.0],["1994-12-06",12.2537,12.3027,12.2047,12.2047,15500.0],["1994-12-07",12.1557,12.2047,12.1557,12.2047,14400.0],["1994-12-08",12.1557,12.1557,12.0577,12.0577,3900.0],["1994-12-09",11.9596,12.0086,11.9596,12.0086,22900.0],["1994-12-12",12.0086,12.0577,11.9596,12.0086,25500.0],["1994-12-13",11.9106,11.9106,11.9106,11.9106,2500.0],["1994-12-14",11.8126,11.8126,11.7636,11.7636,6000.0],["1994-12-15",11.7636,11.9596,11.7636,11.9596,13800.0],["1994-12-16",11.9596,12.1557,11.9596,12.1557,81100.0],["1994-12-19",12.1067,12.3027,12.1067,12.3027,20300.0],["1994-12-20",12.3027,12.5478,12.3027,12.5478,12800.0],["1994-12-21",12.5478,12.9889,12.4498,12.9889,20200.0],["1994-12-22",12.9889,12.9889,12.8419,12.8419,18300.0],["1994-12-23",12.8419,12.8419,12.7439,12.7439,1100.0],["1994-12-27",12.7929,12.7929,12.6458,12.7439,4000.0],["1994-12-28",12.6949,12.7439,12.5968,12.6949,25000.0],["1994-12-29",12.7439,12.8419,12.7439,12.8419,5200.0],["1994-12-30",12.8909,12.8909,12.8419,12.8419,30100.0],["1995-01-03",12.7439,12.9399,12.7439,12.7439,51200.0],["1995-01-04",12.7439,12.7439,12.7439,12.7439,9000.0],["1995-01-05",12.6949,12.6949,12.5478,12.5968,5400.0],["1995-01-06",12.5968,12.5968,12.5478,12.5478,7400.0],["1995-01-09",12.5968,12.6458,12.5478,12.5478,23300.0],["1995-01-10",12.5968,12.6949,12.5968,12.6949,32800.0],["1995-01-11",12.6458,12.8419,12.5968,12.8419,62300.0],["1995-01-12",12.8419,12.9399,12.8419,12.9399,19100.0],["1995-01-13",12.9399,12.9399,12.8419,12.8419,5100.0],["1995-01-16",12.8909,12.8909,12.7439,12.7929,14900.0],["1995-01-17",12.7929,12.7929,12.7439,12.7929,15100.0],["1995-01-18",12.8909,12.9399,12.8909,12.8909,22700.0],["1995-01-19",12.9399,13.038,12.8909,12.9889,6600.0],["1995-01-20",12.9399,13.038,12.8909,13.038,48000.0],["1995-01-23",12.9399,13.038,12.8909,13.038,9700.0],["1995-01-24",13.038,13.038,12.7929,12.7929,10900.0],["1995-01-25",12.7929,12.7929,12.7439,12.7439,3600.0],["1995-01-26",12.6458,12.6458,12.5968,12.5968,3800.0],["1995-01-27",12.4988,12.4988,12.2537,12.2537,8000.0],["1995-01-30",12.1557,12.1557,11.7636,11.8616,30800.0],["1995-01-31",11.7636,11.8616,11.5675,11.6655,124400.0],["1995-02-01",11.6655,11.7636,11.5675,11.5675,273200.0],["1995-02-02",11.5675,11.5675,11.5675,11.5675,400.0],["1995-02-03",11.6165,11.6655,11.5675,11.6655,7800.0],["1995-02-06",11.6655,11.7636,11.5675,11.7636,31100.0],["1995-02-07",11.6655,11.8126,11.6655,11.8126,47700.0],["1995-02-08",11.8126,12.5968,11.8126,12.5478,46400.0],["1995-02-09",12.6949,12.7439,12.4498,12.4498,101700.0],["1995-02-10",12.4498,12.5478,12.4498,12.4988,36000.0],["1995-02-13",12.4988,12.5478,12.4498,12.5478,16600.0],["1995-02-14",12.4988,12.7439,12.4988,12.6458,20400.0],["1995-02-15",12.7439,12.7439,12.6458,12.6949,8700.0],["1995-02-16",12.8419,12.8419,12.5478,12.6458,131400.0],["1995-02-17",12.5968,12.7439,12.5478,12.6949,5500.0],["1995-02-21",12.5478,12.6949,12.4988,12.6458,41100.0],["1995-02-22",12.6458,12.8419,12.6458,12.6949,26700.0],["1995-02-23",12.7929,12.8419,12.7439,12.7439,16900.0],["1995-02-24",12.6458,12.9399,12.6458,12.9399,29200.0],["1995-02-27",12.8909,12.9399,12.7929,12.9399,8300.0],["1995-02-28",12.8909,13.087,12.8909,13.087,35200.0],["1995-03-01",13.087,13.087,12.9889,12.9889,14000.0],["1995-03-02",12.9889,12.9889,12.9399,12.9399,6000.0],["1995-03-03",12.9399,12.9399,12.9399,12.9399,1600.0],["1995-03-06",12.9889,12.9889,12.7929,12.8909,12500.0],["1995-03-07",12.8909,12.8909,12.7439,12.7929,2600.0],["1995-03-08",12.7929,12.7929,12.7439,12.7439,16700.0],["1995-03-09",12.7439,12.7439,12.6458,12.7439,45800.0],["1995-03-10",12.6458,12.6949,12.6458,12.6949,8900.0],["1995-03-13",12.6949,12.6949,12.6458,12.6458,9600.0],["1995-03-14",12.4988,12.5478,12.3027,12.3518,121800.0],["1995-03-15",12.4498,12.5478,12.4008,12.4988,78600.0],["1995-03-16",12.5478,12.5478,12.4988,12.4988,17500.0],["1995-03-17",12.5478,12.5478,12.4498,12.4498,24900.0],["1995-03-20",12.4498,12.4498,12.3027,12.3027,30400.0],["1995-03-21",12.2537,12.3027,12.1557,12.3027,28800.0],["1995-03-22",12.2537,12.2537,12.2047,12.2537,22300.0],["1995-03-23",12.3518,12.4988,12.3518,12.4008,17700.0],["1995-03-24",12.3027,12.5478,12.3027,12.5478,62400.0],["1995-03-27",12.4988,12.5478,12.4988,12.4988,23300.0],["1995-03-28",12.4988,12.5478,12.4498,12.4498,25900.0],["1995-03-29",12.4008,12.5478,12.3027,12.3027,17600.0],["1995-03-30",12.3027,12.3027,12.1067,12.1557,19100.0],["1995-03-31",12.1557,12.1557,11.8616,11.8616,30500.0],["1995-04-03",11.9106,11.9596,11.8616,11.8616,8100.0],["1995-04-04",11.9106,11.9106,11.7636,11.8126,65500.0],["1995-04-05",11.8126,11.8126,11.7146,11.7146,13800.0],["1995-04-06",11.7146,11.7636,11.7146,11.7146,75800.0],["1995-04-07",11.6655,11.6655,11.4695,11.5185,21700.0],["1995-04-10",11.4205,11.5675,11.4205,11.5185,21100.0],["1995-04-11",11.4695,11.4695,11.3715,11.3715,26000.0],["1995-04-12",11.3715,11.4695,11.2734,11.3715,10800.0],["1995-04-13",11.4695,11.4695,11.3715,11.3715,12600.0],["1995-04-17",11.3224,11.3224,11.1754,11.2734,32400.0],["1995-04-18",11.1754,11.4695,11.1264,11.3715,31100.0],["1995-04-19",11.3715,11.6655,11.3715,11.4695,179600.0],["1995-04-20",11.5185,11.5675,11.5185,11.5675,16300.0],["1995-04-21",11.4695,11.7146,11.4205,11.6655,84100.0],["1995-04-24",11.7146,11.7146,11.4695,11.4695,112300.0],["1995-04-25",11.4695,11.5185,11.1754,11.3224,51100.0],["1995-04-26",11.2244,11.2244,10.9793,11.0774,40700.0],["1995-04-27",11.1264,11.3224,11.1264,11.3224,65800.0],["1995-04-28",11.3224,11.3715,11.2244,11.3715,21700.0],["1995-05-01",11.3224,11.3715,11.3224,11.3224,14100.0],["1995-05-02",11.4205,11.4205,11.1754,11.2734,21400.0],["1995-05-03",11.2734,11.2734,11.1264,11.1754,15700.0],["1995-05-04",11.1754,11.1754,11.0284,11.0774,23100.0],["1995-05-05",11.0284,11.0774,10.9793,11.0774,6300.0],["1995-05-08",10.9793,11.0774,10.9793,11.0774,46100.0],["1995-05-09",11.0774,11.3224,11.0774,11.1754,51800.0],["1995-05-10",11.2244,11.3715,11.1754,11.3715,87000.0],["1995-05-11",11.4695,11.4695,11.3715,11.3715,46300.0],["1995-05-12",11.3715,11.3715,11.3224,11.3715,14800.0],["1995-05-15",11.4695,11.5185,11.4205,11.4205,18900.0],["1995-05-16",11.3715,11.3715,11.3715,11.3715,7000.0],["1995-05-17",11.4205,11.4205,11.2734,11.3715,11000.0],["1995-05-18",11.3224,11.4695,11.2734,11.2734,15300.0],["1995-05-19",11.2244,11.2734,11.2244,11.2734,4300.0],["1995-05-22",11.3715,11.4695,11.3715,11.4695,17700.0],["1995-05-23",11.4695,11.5185,11.4695,11.5185,35100.0],["1995-05-24",11.4695,11.5185,11.4205,11.4205,15000.0],["1995-05-25",11.4205,11.4205,11.3715,11.3715,441900.0],["1995-05-26",11.3715,11.3715,11.2244,11.2734,16400.0],["1995-05-30",11.2734,11.5675,11.2734,11.4205,629300.0],["1995-05-31",11.4695,11.4695,11.2734,11.2734,31600.0],["1995-06-01",11.2244,11.3224,11.2244,11.3224,11800.0],["1995-06-02",11.3715,11.3715,11.2244,11.2244,5900.0],["1995-06-05",11.1264,11.3224,11.1264,11.2734,31500.0],["1995-06-06",11.2244,11.3224,11.1754,11.3224,85600.0],["1995-06-07",11.2734,11.2734,11.0284,11.0284,216900.0],["1995-06-08",10.9793,11.0774,10.8813,11.0774,246000.0],["1995-06-09",11.0774,11.1264,11.0774,11.0774,199600.0],["1995-06-12",11.1264,11.1264,11.0774,11.0774,71200.0],["1995-06-13",11.0774,11.1264,11.0774,11.1264,65300.0],["1995-06-14",11.0774,11.1754,11.0774,11.1754,60100.0],["1995-06-15",11.1754,11.1754,11.0774,11.1264,85700.0],["1995-06-16",11.1264,11.2244,11.0774,11.2244,90600.0],["1995-06-19",11.2244,11.3715,11.1754,11.3224,73500.0],["1995-06-20",11.3715,11.4695,11.3715,11.4695,194600.0],["1995-06-21",11.4205,11.4695,11.3715,11.4695,49300.0],["1995-06-22",11.4695,11.5185,11.4695,11.5185,66800.0],["1995-06-23",11.4695,11.6165,11.4205,11.6165,47300.0],["1995-06-26",11.5675,11.6165,11.3715,11.5185,86700.0],["1995-06-27",11.5675,11.5675,11.5185,11.5185,125400.0],["1995-06-28",11.4695,11.4695,11.3715,11.4205,20400.0],["1995-06-29",11.4695,11.4695,11.2734,11.3715,75200.0],["1995-06-30",11.3715,11.8616,11.3224,11.8616,91200.0],["1995-07-03",11.7636,11.7636,11.6165,11.6165,3900.0],["1995-07-05",11.6165,11.6165,11.4695,11.5185,18400.0],["1995-07-06",11.5185,11.5675,11.5185,11.5675,49700.0],["1995-07-07",11.5675,11.5675,11.3715,11.5185,44700.0],["1995-07-10",11.5185,11.9106,11.5185,11.8126,65300.0],["1995-07-11",11.9596,12.2047,11.8126,12.1557,177400.0],["1995-07-12",12.1067,12.5478,12.1067,12.5478,178500.0],["1995-07-13",12.5478,12.6949,12.4988,12.6458,62900.0],["1995-07-14",12.6949,12.6949,12.4988,12.4988,98400.0],["1995-07-17",12.4498,12.4988,12.3518,12.4988,116800.0],["1995-07-18",12.4498,12.7929,12.4498,12.7439,129900.0],["1995-07-19",12.8419,12.9399,12.7439,12.7929,91900.0],["1995-07-20",12.8419,12.8419,12.6949,12.8419,96800.0],["1995-07-21",12.8419,12.8419,12.5968,12.7929,97200.0],["1995-07-24",12.8419,12.9889,12.8419,12.9399,66400.0],["1995-07-25",12.9399,12.9889,12.8419,12.8909,31200.0],["1995-07-26",12.8419,13.087,12.7439,13.087,171200.0],["1995-07-27",13.038,13.087,12.9889,13.038,11200.0],["1995-07-28",13.038,13.087,13.038,13.087,33900.0],["1995-07-31",13.136,13.283,13.136,13.185,55500.0],["1995-08-01",13.234,13.3811,13.234,13.3811,132400.0],["1995-08-02",13.4301,13.6261,13.4301,13.6261,207100.0],["1995-08-03",13.5281,13.6261,13.5281,13.5281,44700.0],["1995-08-04",13.6261,13.6752,13.5771,13.6261,12600.0],["1995-08-07",13.6752,13.7732,13.6261,13.7732,51000.0],["1995-08-08",13.7732,13.8222,13.7242,13.8222,64100.0],["1995-08-09",13.7732,13.8712,13.7732,13.8222,35200.0],["1995-08-10",13.7242,13.8712,13.7242,13.8712,29900.0],["1995-08-11",13.8222,13.9692,13.7732,13.9692,75100.0],["1995-08-14",13.9692,13.9692,13.8712,13.9692,11900.0],["1995-08-15",13.9202,13.9202,13.6752,13.8222,59900.0],["1995-08-16",13.7242,13.7732,13.7242,13.7242,6300.0],["1995-08-17",13.7242,13.9202,13.6752,13.9202,33000.0],["1995-08-18",13.9202,13.9202,13.7732,13.7732,15500.0],["1995-08-21",13.8222,13.9692,13.8222,13.9692,27100.0],["1995-08-22",13.9202,13.9202,13.5771,13.6752,77100.0],["1995-08-23",13.6261,13.7732,13.6261,13.7242,18800.0],["1995-08-24",13.7242,13.7242,13.7242,13.7242,100.0],["1995-08-25",13.8222,13.8222,13.7242,13.7732,17700.0],["1995-08-28",13.8222,13.8222,13.5771,13.6752,9900.0],["1995-08-29",13.6261,13.8712,13.6261,13.7242,32800.0],["1995-08-30",13.7242,13.7732,13.7242,13.7732,13300.0],["1995-08-31",13.7732,13.8712,13.6261,13.7242,17300.0],["1995-09-01",13.7242,13.7242,13.4791,13.6261,20500.0],["1995-09-05",13.7242,13.7242,13.6752,13.7242,32800.0],["1995-09-06",13.7242,13.9202,13.7242,13.9202,52400.0],["1995-09-07",13.8712,13.9692,13.8222,13.9202,90700.0],["1995-09-08",13.9202,14.0183,13.8222,13.8222,20700.0],["1995-09-11",13.9202,14.2143,13.9202,14.2143,27700.0],["1995-09-12",14.1653,14.2143,14.1163,14.2143,10000.0],["1995-09-13",14.1653,14.2143,14.1163,14.1163,23700.0],["1995-09-14",14.1653,14.1653,13.9447,14.0183,124500.0],["1995-09-15",14.0183,14.1163,14.0183,14.1163,69200.0],["1995-09-18",14.0183,14.0673,14.0183,14.0673,1600.0],["1995-09-19",14.0183,14.0673,13.9202,14.0183,35100.0],["1995-09-20",14.0183,14.0183,13.9202,14.0183,61300.0],["1995-09-21",14.0183,14.0183,13.9202,13.9692,61000.0],["1995-09-22",13.9692,14.0183,13.9692,14.0183,14200.0],["1995-09-25",13.9692,13.9692,13.8222,13.8222,2400.0],["1995-09-26",13.8712,14.0183,13.8712,14.0183,28700.0],["1995-09-27",13.9692,13.9692,13.8712,13.9202,11900.0],["1995-09-28",13.8712,13.9692,13.8712,13.9692,47700.0],["1995-09-29",14.0673,14.3123,13.9938,14.3123,24800.0],["1995-10-02",14.2633,14.2633,14.1163,14.1163,9600.0],["1995-10-03",14.1163,14.1653,13.9202,13.9692,4500.0],["1995-10-04",13.9202,13.9202,13.8712,13.8712,4200.0],["1995-10-05",13.9202,13.9202,13.7732,13.8222,24100.0],["1995-10-06",13.8222,13.8712,13.7732,13.8222,2800.0],["1995-10-09",13.7242,13.7242,13.7242,13.7242,1000.0],["1995-10-10",13.6261,13.6261,13.332,13.4301,25300.0],["1995-10-11",13.4301,13.4791,13.4301,13.4301,24800.0],["1995-10-12",13.5281,13.5281,13.4301,13.4791,5100.0],["1995-10-13",13.4791,13.4791,13.4301,13.4791,101100.0],["1995-10-16",13.3811,13.5281,13.3811,13.5281,47900.0],["1995-10-17",13.6261,13.9692,13.6261,13.8712,87800.0],["1995-10-18",14.2143,14.2143,14.0183,14.0183,73400.0],["1995-10-19",13.9202,14.0183,13.9202,14.0183,3900.0],["1995-10-20",13.9692,14.0673,13.8712,13.8712,47900.0],["1995-10-23",13.8222,13.8222,13.7732,13.7732,8800.0],["1995-10-24",13.7732,13.7732,13.7242,13.7242,6300.0],["1995-10-25",13.7732,13.7732,13.5771,13.6261,7200.0],["1995-10-26",13.5281,13.5281,13.3811,13.3811,22600.0],["1995-10-27",13.3811,13.4301,13.3811,13.4301,900.0],["1995-10-30",13.5281,13.5281,13.283,13.3811,15900.0],["1995-10-31",13.3811,13.5281,13.3811,13.5281,65400.0],["1995-11-01",13.5281,13.5771,13.4791,13.5771,16700.0],["1995-11-02",13.6752,13.7242,13.6261,13.7242,5900.0],["1995-11-03",13.8222,14.0673,13.8222,14.0183,17700.0],["1995-11-06",14.0183,14.0183,13.8222,13.8222,49700.0],["1995-11-07",13.8712,13.9692,13.8712,13.9692,22200.0],["1995-11-08",13.9202,13.9692,13.8712,13.9202,28600.0],["1995-11-09",13.8222,13.9692,13.8222,13.9692,67800.0],["1995-11-10",13.9202,14.1653,13.9202,14.1653,28700.0],["1995-11-13",14.1163,14.2633,14.0183,14.2143,15100.0],["1995-11-14",14.1653,14.2633,14.1653,14.2633,16700.0],["1995-11-15",14.1163,14.1163,14.0673,14.1163,132000.0],["1995-11-16",14.0183,14.0183,13.8712,13.8712,48600.0],["1995-11-17",13.9202,13.9202,13.7732,13.8222,162900.0],["1995-11-20",13.8712,13.8712,13.7242,13.7732,11600.0],["1995-11-21",13.7242,13.7242,13.234,13.234,62900.0],["1995-11-22",13.3321,13.4301,13.283,13.3811,78000.0],["1995-11-24",13.4301,13.5771,13.3811,13.5771,5800.0],["1995-11-27",13.5281,13.6752,13.5281,13.6752,59100.0],["1995-11-28",13.6261,13.7242,13.6261,13.6752,38300.0],["1995-11-29",13.6261,13.7242,13.6261,13.7242,56500.0],["1995-11-30",13.6752,13.7242,13.6752,13.7242,43900.0],["1995-12-01",13.6752,13.7242,13.6261,13.6752,89600.0],["1995-12-04",13.5771,13.5771,13.4791,13.4791,133200.0],["1995-12-05",13.4791,13.5281,13.4301,13.5281,55800.0],["1995-12-06",13.5771,13.5771,13.5281,13.5281,13400.0],["1995-12-07",13.4791,13.5281,13.3321,13.3321,51700.0],["1995-12-08",13.283,13.283,13.038,13.136,10300.0],["1995-12-11",13.136,13.185,13.136,13.136,23000.0],["1995-12-12",13.136,13.185,13.087,13.185,20500.0],["1995-12-13",13.234,13.234,13.185,13.185,9100.0],["1995-12-14",13.234,13.234,13.136,13.136,19400.0],["1995-12-15",13.1115,13.1115,12.9399,12.9399,21800.0],["1995-12-18",12.9889,13.087,12.8909,13.087,30200.0],["1995-12-19",13.038,13.038,12.9399,12.9889,12200.0],["1995-12-20",12.9889,13.234,12.9889,13.234,47100.0],["1995-12-21",13.234,13.234,13.136,13.185,15900.0],["1995-12-22",13.185,13.185,13.136,13.185,3700.0],["1995-12-26",13.185,13.185,13.136,13.185,34600.0],["1995-12-27",13.136,13.283,13.136,13.283,57900.0],["1995-12-28",13.283,13.283,13.234,13.283,25200.0],["1995-12-29",13.283,13.283,13.136,13.234,34200.0],["1996-01-02",13.234,13.234,13.185,13.234,12700.0],["1996-01-03",13.234,13.3321,13.185,13.3321,69100.0],["1996-01-04",13.3321,13.3321,13.185,13.234,15100.0],["1996-01-05",13.185,13.3321,13.087,13.3321,27000.0],["1996-01-08",13.234,13.234,13.234,13.234,3200.0],["1996-01-09",13.234,13.283,13.185,13.185,15500.0],["1996-01-10",13.185,13.185,13.038,13.038,47300.0],["1996-01-11",12.9399,13.038,12.9399,13.038,38800.0],["1996-01-12",12.9889,13.038,12.9889,13.038,58600.0],["1996-01-15",12.9889,12.9889,12.9399,12.9399,18600.0],["1996-01-16",12.9889,13.038,12.9399,13.038,82200.0],["1996-01-17",13.038,13.087,12.9889,13.038,21600.0],["1996-01-18",12.9889,13.087,12.9399,13.038,50800.0],["1996-01-19",13.038,13.038,12.8419,12.8419,42400.0],["1996-01-22",12.6949,12.7439,12.5478,12.5478,165000.0],["1996-01-23",12.5478,12.5478,12.4498,12.4988,103200.0],["1996-01-24",12.4008,12.6458,12.4008,12.5478,48700.0],["1996-01-25",12.5968,12.7439,12.5478,12.6949,35600.0],["1996-01-26",12.7439,12.7439,12.6458,12.7439,3600.0],["1996-01-29",12.8419,13.087,12.8419,13.087,28300.0],["1996-01-30",12.9889,13.234,12.9889,13.136,25200.0],["1996-01-31",13.136,13.3321,13.136,13.283,14400.0],["1996-02-01",13.3321,13.6261,13.3321,13.6261,44300.0],["1996-02-02",13.8222,14.0673,13.8222,14.0673,47700.0],["1996-02-05",14.1163,14.4594,14.1163,14.4594,59000.0],["1996-02-06",14.4594,14.6555,14.3614,14.3614,63500.0],["1996-02-07",14.2633,14.6064,14.0673,14.0673,97700.0],["1996-02-08",13.9692,14.1163,13.9692,14.0673,12700.0],["1996-02-09",13.9692,14.0183,13.8712,14.0183,16100.0],["1996-02-12",14.0673,14.0673,13.8222,13.9202,91400.0],["1996-02-13",13.8712,13.8712,13.7732,13.8712,39300.0],["1996-02-14",13.8222,13.8712,13.7732,13.8712,3100.0],["1996-02-15",13.8712,13.8712,13.6261,13.7732,11600.0],["1996-02-16",13.8222,13.8222,13.7242,13.8222,19700.0],["1996-02-20",13.7732,13.9202,13.6752,13.9202,89300.0],["1996-02-21",13.9202,14.2143,13.9202,14.0183,54300.0],["1996-02-22",14.0183,14.4594,14.0183,14.3123,218900.0],["1996-02-23",14.4104,14.4104,14.2633,14.3123,174900.0],["1996-02-26",14.3123,14.3123,14.0673,14.1653,12900.0],["1996-02-27",14.1653,14.1653,14.0673,14.1653,11200.0],["1996-02-28",14.1163,14.2143,14.1163,14.2143,17400.0],["1996-02-29",14.2633,14.2633,14.1163,14.1163,41000.0],["1996-03-01",14.2143,14.3123,14.1163,14.3123,28200.0],["1996-03-04",14.3123,14.3123,14.1653,14.2143,14700.0],["1996-03-05",14.1653,14.3123,14.1653,14.3123,18900.0],["1996-03-06",14.3123,14.3123,14.2143,14.2633,39400.0],["1996-03-07",14.3123,14.3123,14.2633,14.3123,15700.0],["1996-03-08",14.3123,14.3123,13.9202,13.9692,119900.0],["1996-03-11",13.8712,13.9692,13.8712,13.9202,37900.0],["1996-03-12",13.9202,13.9202,13.6752,13.7242,79000.0],["1996-03-13",13.6752,13.6752,13.4791,13.6261,57600.0],["1996-03-14",13.6261,13.6261,13.5281,13.5771,18400.0],["1996-03-15",13.5771,13.5771,13.4791,13.4791,14100.0],["1996-03-18",13.4791,13.5771,13.4791,13.5771,99700.0],["1996-03-19",13.5771,13.6261,13.5281,13.6261,43000.0],["1996-03-20",13.6261,13.6261,13.4301,13.5281,48000.0],["1996-03-21",13.5281,13.5281,13.4791,13.5281,12200.0],["1996-03-22",13.5771,13.5771,13.4791,13.4791,10800.0],["1996-03-25",13.5281,13.5771,13.4791,13.5281,20400.0],["1996-03-26",13.6261,13.6261,13.4791,13.5281,7300.0],["1996-03-27",13.4791,13.4791,13.3811,13.4546,5800.0],["1996-03-28",13.4791,13.4791,13.283,13.4301,27600.0],["1996-03-29",13.3811,13.5281,13.3811,13.5281,28300.0],["1996-04-01",13.4791,13.4791,13.283,13.3811,31800.0],["1996-04-02",13.185,13.4301,13.087,13.4301,73400.0],["1996-04-03",13.332,13.4301,13.283,13.4301,73700.0],["1996-04-04",13.4791,13.5281,13.3811,13.5281,52900.0],["1996-04-08",13.5281,13.5281,13.3811,13.4301,5200.0],["1996-04-09",13.3321,13.3811,13.136,13.283,25600.0],["1996-04-10",13.234,13.5281,13.234,13.5281,17100.0],["1996-04-11",13.4791,13.4791,13.3811,13.4301,2500.0],["1996-04-12",13.3811,13.4301,13.3321,13.3811,42700.0],["1996-04-15",13.4301,13.4791,13.4301,13.4791,4900.0],["1996-04-16",13.4791,13.5771,13.4301,13.5771,22500.0],["1996-04-17",13.5281,13.7732,13.4791,13.7242,146100.0],["1996-04-18",13.7732,13.8222,13.7732,13.8222,34400.0],["1996-04-19",13.9202,13.9692,13.9202,13.9692,47100.0],["1996-04-22",13.9692,13.9692,13.8222,13.9692,14000.0],["1996-04-23",13.8222,13.8712,13.7732,13.8712,20100.0],["1996-04-24",13.8712,13.8712,13.7242,13.7242,23300.0],["1996-04-25",13.7732,13.8222,13.6752,13.7732,51600.0],["1996-04-26",13.7732,13.8222,13.6261,13.6752,27100.0],["1996-04-29",13.6261,13.6261,13.283,13.3321,42500.0],["1996-04-30",13.3321,13.3321,12.9399,12.9889,309000.0],["1996-05-01",12.9889,13.038,12.8419,12.9399,80100.0],["1996-05-02",12.9399,12.9399,12.6949,12.7929,17900.0],["1996-05-03",12.7929,12.7929,12.4498,12.5478,80400.0],["1996-05-06",12.5478,12.5968,12.4498,12.5968,69900.0],["1996-05-07",12.6458,12.8419,12.6458,12.6949,21800.0],["1996-05-08",12.6949,12.6949,12.5968,12.5968,13100.0],["1996-05-09",12.5968,12.6949,12.5478,12.6949,3600.0],["1996-05-10",12.6949,12.7929,12.6949,12.7439,5500.0],["1996-05-13",12.6949,12.6949,12.4008,12.5478,36800.0],["1996-05-14",12.5968,12.5968,12.4498,12.4498,185200.0],["1996-05-15",12.4988,12.6458,12.4988,12.5478,21400.0],["1996-05-16",12.6458,12.6458,12.4988,12.5478,32900.0],["1996-05-17",12.5478,12.7929,12.5478,12.7439,59000.0],["1996-05-20",12.6949,12.8909,12.6949,12.7929,23700.0],["1996-05-21",12.7929,12.8909,12.7439,12.8419,23300.0],["1996-05-22",12.7929,12.8419,12.6458,12.7929,18300.0],["1996-05-23",12.7439,12.7929,12.6949,12.7439,11900.0],["1996-05-24",12.7439,12.7439,12.6949,12.7439,7300.0],["1996-05-28",12.7439,12.7929,12.4988,12.7929,61700.0],["1996-05-29",12.7439,12.7929,12.6458,12.6458,3900.0],["1996-05-30",12.6458,12.6949,12.5478,12.5478,12100.0],["1996-05-31",12.4988,12.4988,12.4008,12.4008,23500.0],["1996-06-03",12.4008,12.5478,12.4008,12.4498,42100.0],["1996-06-04",12.4008,12.4988,12.3518,12.4988,14900.0],["1996-06-05",12.4988,12.4988,12.4008,12.4988,7100.0],["1996-06-06",12.4988,12.4988,12.4498,12.4988,69300.0],["1996-06-07",12.3518,12.4008,12.3027,12.3518,11900.0],["1996-06-10",12.4498,12.4988,12.1557,12.4988,16300.0],["1996-06-11",12.4988,12.5968,12.4498,12.4498,114300.0],["1996-06-12",12.5478,12.6458,12.4988,12.6458,17000.0],["1996-06-13",12.6458,12.6458,12.5478,12.5968,45500.0],["1996-06-14",12.6458,12.6458,12.3518,12.3518,31600.0],["1996-06-17",12.3518,12.4498,12.2047,12.3518,24900.0],["1996-06-18",12.3027,12.5478,12.3027,12.4988,12100.0],["1996-06-19",12.4498,12.5478,12.1067,12.2047,222800.0],["1996-06-20",12.1557,12.2537,12.1557,12.2537,7300.0],["1996-06-21",12.1557,12.2537,12.1557,12.1557,14100.0],["1996-06-24",12.2047,12.2537,12.1557,12.1557,13600.0],["1996-06-25",12.1067,12.2047,12.1067,12.1557,12500.0],["1996-06-26",12.1557,12.2537,12.1557,12.1557,56700.0],["1996-06-27",12.2047,12.2047,12.0577,12.0577,2200.0],["1996-06-28",12.0577,12.2047,12.0577,12.1557,54000.0],["1996-07-01",12.1067,12.2047,12.0577,12.2047,3600.0],["1996-07-02",12.3518,12.3518,12.0577,12.0577,20500.0],["1996-07-03",12.0577,12.1557,12.0577,12.1557,66500.0],["1996-07-05",12.1067,12.1067,11.7636,11.7636,124300.0],["1996-07-08",11.7636,11.7636,11.5675,11.5675,43400.0],["1996-07-09",11.5675,11.6165,11.5185,11.5675,134700.0],["1996-07-10",11.4695,11.5185,11.4695,11.4695,121700.0],["1996-07-11",11.5185,11.5185,11.3715,11.4695,18400.0],["1996-07-12",11.4695,11.6655,11.4695,11.6655,38500.0],["1996-07-15",11.7636,11.7636,11.3224,11.3224,114400.0],["1996-07-16",11.3224,11.3224,11.0284,11.2244,57400.0],["1996-07-17",11.3224,11.4695,11.3224,11.4205,23600.0],["1996-07-18",11.4695,11.4695,11.4205,11.4695,22300.0],["1996-07-19",11.4205,11.4695,11.3715,11.4205,4500.0],["1996-07-22",11.3715,11.3715,11.2244,11.2734,31200.0],["1996-07-23",11.3715,11.5185,11.3224,11.4695,360100.0],["1996-07-24",11.3715,11.3715,11.1754,11.2244,129600.0],["1996-07-25",11.2244,11.4695,11.2244,11.4695,104000.0],["1996-07-26",11.5675,11.8616,11.5185,11.7636,58800.0],["1996-07-29",11.8126,11.9106,11.8126,11.9106,33900.0],["1996-07-30",11.9106,11.9106,11.8126,11.8616,7600.0],["1996-07-31",11.7636,11.8126,11.7146,11.8126,24800.0],["1996-08-01",11.9106,12.0577,11.7636,12.0577,64200.0],["1996-08-02",12.0577,12.0577,11.9106,12.0086,15200.0],["1996-08-05",12.0577,12.0577,11.8616,11.9596,15000.0],["1996-08-06",12.0086,12.0577,11.8616,12.0577,24500.0],["1996-08-07",12.0086,12.0577,12.0086,12.0086,9100.0],["1996-08-08",12.0577,12.1067,12.0086,12.0577,15500.0],["1996-08-09",12.0086,12.0086,11.9596,12.0086,2500.0],["1996-08-12",11.9596,11.9596,11.9106,11.9106,3500.0],["1996-08-13",11.9596,11.9596,11.8126,11.8126,11500.0],["1996-08-14",11.8616,12.2047,11.8126,12.1557,59600.0],["1996-08-15",12.2047,12.3027,12.1557,12.3027,38300.0],["1996-08-16",12.3027,12.4008,12.2537,12.4008,26300.0],["1996-08-19",12.4008,12.4008,12.2537,12.2537,28900.0],["1996-08-20",12.2047,12.3027,12.2047,12.2047,37000.0],["1996-08-21",12.2047,12.2047,12.0577,12.1557,7000.0],["1996-08-22",12.0577,12.2047,11.9596,12.1067,44600.0],["1996-08-23",12.1067,12.3518,12.0577,12.2537,90300.0],["1996-08-26",12.1557,12.3027,12.0577,12.3027,8800.0],["1996-08-27",12.3027,12.3027,12.1557,12.1557,12600.0],["1996-08-28",12.2537,12.2537,12.2537,12.2537,25900.0],["1996-08-29",12.2537,12.2537,11.8616,11.8616,19700.0],["1996-08-30",11.9106,11.9106,11.8616,11.8616,13000.0],["1996-09-03",11.8616,11.9106,11.8616,11.9106,11600.0],["1996-09-04",11.8616,11.9106,11.8616,11.8616,1400.0],["1996-09-05",11.8126,11.9106,11.8126,11.8126,3300.0],["1996-09-06",11.8126,11.8126,11.6165,11.8126,285600.0],["1996-09-09",11.8126,12.0577,11.8126,12.0577,25400.0],["1996-09-10",12.0577,12.1557,12.0577,12.0577,64000.0],["1996-09-11",12.0577,12.1557,12.0577,12.1557,46200.0],["1996-09-12",12.2537,12.2537,12.0577,12.1557,73200.0],["1996-09-13",12.2537,12.3518,12.1557,12.3027,20500.0],["1996-09-16",12.2047,12.2047,12.1067,12.2047,16700.0],["1996-09-17",12.2047,12.2047,12.0086,12.0086,2100.0],["1996-09-18",12.0577,12.0577,11.9106,11.9106,2900.0],["1996-09-19",11.8126,11.8126,11.7636,11.7636,18800.0],["1996-09-20",11.8616,11.9106,11.7636,11.8126,47100.0],["1996-09-23",11.8126,11.8126,11.7146,11.7636,4300.0],["1996-09-24",11.7636,11.8126,11.7146,11.7636,31600.0],["1996-09-25",11.7636,11.8616,11.7636,11.8616,5300.0],["1996-09-26",11.8126,12.0577,11.7636,12.0577,88500.0],["1996-09-27",12.0086,12.0577,11.8616,11.8616,10700.0],["1996-09-30",11.9106,11.9106,11.8126,11.8616,116100.0],["1996-10-01",11.8616,11.8616,11.7146,11.7636,31600.0],["1996-10-02",11.7636,11.8126,11.7146,11.7636,124000.0],["1996-10-03",11.8126,11.8126,11.6655,11.7146,87500.0],["1996-10-04",11.7146,11.7636,11.6165,11.7636,123800.0],["1996-10-07",11.7636,11.7636,11.6655,11.6655,35000.0],["1996-10-08",11.6655,11.7146,11.6655,11.7146,58700.0],["1996-10-09",11.7636,11.7636,11.7146,11.7146,72100.0],["1996-10-10",11.6655,11.6655,11.5185,11.5185,83400.0],["1996-10-11",11.5675,11.6655,11.4205,11.4695,74000.0],["1996-10-14",11.4205,11.5185,11.4205,11.4695,4100.0],["1996-10-15",11.4695,11.5185,11.4695,11.4695,7300.0],["1996-10-16",11.4695,11.7146,11.4695,11.5675,11600.0],["1996-10-17",11.6655,11.7636,11.6655,11.6655,15600.0],["1996-10-18",11.7636,11.7636,11.7146,11.7146,2700.0],["1996-10-21",11.7146,11.8126,11.5185,11.5185,53800.0],["1996-10-22",11.4205,11.5675,11.3224,11.3715,57000.0],["1996-10-23",11.3715,11.3715,11.1754,11.2244,2800.0],["1996-10-24",11.2734,11.2734,11.1754,11.2244,41400.0],["1996-10-25",11.2244,11.4695,11.2244,11.4205,63600.0],["1996-10-28",11.4205,11.5185,11.4205,11.4205,98200.0],["1996-10-29",11.4695,11.4695,11.3715,11.4695,59500.0],["1996-10-30",11.5185,11.5185,11.4695,11.4695,12700.0],["1996-10-31",11.4695,11.5185,11.4695,11.5185,49500.0],["1996-11-01",11.4695,11.5185,11.3715,11.4205,55000.0],["1996-11-04",11.4695,11.5675,11.4695,11.5185,8700.0],["1996-11-05",11.6165,11.8126,11.6165,11.8126,41400.0],["1996-11-06",11.7636,11.9106,11.6655,11.6655,31800.0],["1996-11-07",11.6655,11.6655,11.6165,11.6165,14900.0],["1996-11-08",11.5675,11.6165,11.4695,11.4695,45600.0],["1996-11-11",11.4695,11.5185,11.4695,11.4695,43100.0],["1996-11-12",11.4205,11.4695,11.3715,11.3715,16900.0],["1996-11-13",11.4205,11.4205,11.3224,11.3715,50400.0],["1996-11-14",11.3224,11.3224,11.1264,11.1264,53000.0],["1996-11-15",11.1754,11.1754,10.8813,10.8813,50300.0],["1996-11-18",10.9303,10.9303,10.8813,10.9303,88000.0],["1996-11-19",10.9303,11.0774,10.8813,11.0774,41900.0],["1996-11-20",11.1264,11.1754,11.0774,11.1754,9200.0],["1996-11-21",11.2734,11.2734,11.1754,11.1754,25800.0],["1996-11-22",11.1754,11.2734,11.1754,11.2734,78300.0],["1996-11-25",11.2734,11.2734,11.1264,11.1264,51600.0],["1996-11-26",11.1264,11.2734,10.9793,10.9793,41800.0],["1996-11-27",11.1264,11.1264,10.9303,10.9303,26500.0],["1996-11-29",10.9793,10.9793,10.9303,10.9793,3100.0],["1996-12-02",10.8813,10.9303,10.7833,10.9303,31300.0],["1996-12-03",11.0284,11.0774,10.9303,11.0284,18600.0],["1996-12-04",11.0284,11.2244,11.0284,11.2244,18700.0],["1996-12-05",11.1264,11.2734,11.1264,11.1264,25800.0],["1996-12-06",10.9793,11.1264,10.9793,11.1264,64100.0],["1996-12-09",11.0284,11.0774,11.0284,11.0774,12100.0],["1996-12-10",11.1754,11.1754,11.1264,11.1264,98700.0],["1996-12-11",11.0774,11.2244,11.0284,11.0774,63900.0],["1996-12-12",11.1754,11.2734,11.1264,11.1754,30000.0],["1996-12-13",11.1754,11.1754,11.0284,11.0774,22200.0],["1996-12-16",10.9303,11.0284,10.9303,10.9303,43000.0],["1996-12-17",10.9303,10.9793,10.8813,10.9793,22300.0],["1996-12-18",10.9303,11.0284,10.9303,11.0284,30100.0],["1996-12-19",10.9793,11.0284,10.9303,10.9793,31300.0],["1996-12-20",10.9303,10.9303,10.7833,10.8323,37500.0],["1996-12-23",10.8813,10.8813,10.5872,10.6362,87900.0],["1996-12-24",10.6362,10.6852,10.5872,10.6362,40400.0],["1996-12-26",10.6362,10.7833,10.5382,10.7343,25400.0],["1996-12-27",10.7343,10.7343,10.6362,10.7343,30900.0],["1996-12-30",10.7343,10.8323,10.6362,10.7833,14300.0],["1996-12-31",10.7343,10.9303,10.7343,10.9303,49500.0],["1997-01-02",10.8813,10.8813,10.5872,10.6852,27300.0],["1997-01-03",10.7343,11.0284,10.7343,10.9793,40300.0],["1997-01-06",11.0284,11.1264,10.9793,11.0284,49700.0],["1997-01-07",10.9793,11.0284,10.8813,11.0284,19800.0],["1997-01-08",10.9793,11.0284,10.7343,10.7833,56000.0],["1997-01-09",10.7343,10.7833,10.6852,10.7833,45500.0],["1997-01-10",10.7343,10.8813,10.6362,10.8813,69200.0],["1997-01-13",10.8813,10.8813,10.5872,10.5872,39700.0],["1997-01-14",10.5872,10.7833,10.5872,10.7343,57800.0],["1997-01-15",10.7343,10.8323,10.6852,10.7343,106100.0],["1997-01-16",10.7833,10.8323,10.5382,10.6362,23300.0],["1997-01-17",10.6852,10.6852,10.5872,10.6362,12300.0],["1997-01-20",10.5872,10.6362,10.1951,10.1951,112800.0],["1997-01-21",10.2441,10.3912,10.1951,10.1951,144200.0],["1997-01-22",10.2441,10.2931,10.2441,10.2931,56400.0],["1997-01-23",10.3421,10.4402,10.3421,10.3912,131800.0],["1997-01-24",10.4402,10.4402,10.3912,10.4402,58900.0],["1997-01-27",10.4402,10.4892,10.3912,10.3912,34300.0],["1997-01-28",10.3912,10.6362,10.3912,10.5382,70400.0],["1997-01-29",10.6362,10.6362,10.5382,10.5382,26900.0],["1997-01-30",10.5382,10.5872,10.5382,10.5382,53500.0],["1997-01-31",10.5872,10.6362,10.5382,10.5872,115300.0],["1997-02-03",10.6362,10.6362,10.4892,10.5382,88800.0],["1997-02-04",10.5872,10.6362,10.4892,10.4892,37000.0],["1997-02-05",10.5872,10.6852,10.3421,10.3912,67300.0],["1997-02-06",10.4402,10.4402,10.1461,10.3421,65100.0],["1997-02-07",10.3421,10.5872,10.2931,10.3421,53200.0],["1997-02-10",10.2931,10.3912,10.2441,10.3421,13600.0],["1997-02-11",10.2931,10.3421,10.2441,10.2441,3100.0],["1997-02-12",10.3421,10.4402,10.3421,10.4402,77800.0],["1997-02-13",10.4892,10.4892,10.4402,10.4892,13900.0],["1997-02-14",10.4402,10.8813,10.4402,10.8813,158700.0],["1997-02-18",10.9303,10.9303,10.6852,10.7343,34300.0],["1997-02-19",10.7343,10.8323,10.6362,10.7833,82200.0],["1997-02-20",10.6852,10.8813,10.6852,10.8323,120000.0],["1997-02-21",10.8323,10.9303,10.8323,10.8813,286900.0],["1997-02-24",10.8813,11.0774,10.8813,11.0284,64700.0],["1997-02-25",11.0284,11.2734,10.9793,11.2244,203300.0],["1997-02-26",11.1754,11.2244,11.1264,11.1754,81600.0],["1997-02-27",11.1754,11.1754,10.9303,10.9793,43200.0],["1997-02-28",10.9303,11.0284,10.2931,10.2931,229200.0],["1997-03-03",10.2931,10.4402,10.1951,10.1951,152500.0],["1997-03-04",10.1951,10.4402,10.1951,10.2931,191700.0],["1997-03-05",10.2931,10.3912,10.2931,10.3912,14000.0],["1997-03-06",10.3421,10.5382,10.3421,10.5382,105800.0],["1997-03-07",10.4892,10.5872,10.4892,10.5872,68000.0],["1997-03-10",10.5872,10.5872,10.5382,10.5872,7600.0],["1997-03-11",10.5382,10.6362,10.4892,10.6362,48800.0],["1997-03-12",10.5872,10.6362,10.5382,10.5872,42400.0],["1997-03-13",10.5382,10.5382,10.4402,10.4402,10200.0],["1997-03-14",10.4402,10.4892,10.3912,10.4402,14200.0],["1997-03-17",10.4402,10.4402,10.3912,10.3912,13500.0],["1997-03-18",10.3912,10.4402,10.3912,10.3912,80300.0],["1997-03-19",10.4402,10.4402,10.2441,10.2441,21400.0],["1997-03-20",10.3421,10.3421,10.0971,10.2441,38300.0],["1997-03-21",10.1951,10.2441,10.0971,10.1461,42300.0],["1997-03-24",10.0971,10.1461,10.0481,10.0971,5400.0],["1997-03-25",10.0971,10.1461,9.95,10.0971,69100.0],["1997-03-26",10.1951,10.2196,10.0971,10.1951,30500.0],["1997-03-27",10.0971,10.0971,9.999,10.0481,6500.0],["1997-03-31",10.0481,10.0481,9.754,9.754,38700.0],["1997-04-01",9.803,9.901,9.803,9.803,94500.0],["1997-04-02",9.803,9.803,9.754,9.803,38300.0],["1997-04-03",9.803,9.852,9.754,9.852,29600.0],["1997-04-04",9.803,9.803,9.6069,9.7049,40000.0],["1997-04-07",9.803,9.803,9.754,9.754,15100.0],["1997-04-08",9.6559,9.803,9.6559,9.803,5600.0],["1997-04-09",9.803,9.901,9.754,9.754,53800.0],["1997-04-10",9.754,9.901,9.7049,9.901,63000.0],["1997-04-11",9.852,9.852,9.803,9.852,9700.0],["1997-04-14",9.852,9.901,9.6559,9.754,34400.0],["1997-04-15",9.7049,9.7049,9.6559,9.7049,2900.0],["1997-04-16",9.7049,9.7049,9.5579,9.6069,10700.0],["1997-04-17",9.6069,9.6559,9.5579,9.6069,97200.0],["1997-04-18",9.6069,9.6069,9.3618,9.3618,42700.0],["1997-04-21",9.4109,9.4109,9.2148,9.2148,62300.0],["1997-04-22",9.2638,9.4109,9.0678,9.4109,94600.0],["1997-04-23",9.3618,9.4109,9.2638,9.3618,77300.0],["1997-04-24",9.4109,9.4109,9.2148,9.2148,150200.0],["1997-04-25",9.1168,9.3128,9.1168,9.3128,84900.0],["1997-04-28",9.3618,9.4599,9.3618,9.4109,9900.0],["1997-04-29",9.5089,9.5579,9.4599,9.5579,18700.0],["1997-04-30",9.6069,9.803,9.5579,9.803,84300.0],["1997-05-01",9.754,9.754,9.7049,9.754,39300.0],["1997-05-02",9.754,9.901,9.754,9.901,13600.0],["1997-05-05",9.901,10.0971,9.901,10.0971,42300.0],["1997-05-06",10.0971,10.1951,10.0481,10.0481,89800.0],["1997-05-07",10.0481,10.0481,9.852,9.852,25000.0],["1997-05-08",9.852,9.901,9.754,9.803,28100.0],["1997-05-09",9.754,9.803,9.6069,9.6804,29000.0],["1997-05-12",9.7049,9.901,9.7049,9.803,126900.0],["1997-05-13",9.852,9.852,9.754,9.852,18100.0],["1997-05-14",9.803,9.901,9.803,9.901,8400.0],["1997-05-15",9.803,9.901,9.803,9.901,2500.0],["1997-05-16",9.901,9.901,9.852,9.901,9400.0],["1997-05-19",9.999,10.2441,9.95,10.2441,52900.0],["1997-05-20",10.1951,10.1951,10.0481,10.0481,9900.0],["1997-05-21",10.0481,10.0481,9.803,9.803,21200.0],["1997-05-22",9.852,9.9745,9.852,9.9745,22500.0],["1997-05-23",10.0481,10.0971,9.95,10.0971,15700.0],["1997-05-27",10.1951,10.3421,10.1951,10.2931,28400.0],["1997-05-28",10.3912,10.5627,10.3912,10.5382,80800.0],["1997-05-29",10.5627,10.6852,10.5137,10.6362,74200.0],["1997-05-30",10.5872,10.7833,10.5872,10.7833,32500.0],["1997-06-02",10.7343,10.8323,10.6852,10.7833,69300.0],["1997-06-03",10.6852,10.9303,10.6852,10.9303,83400.0],["1997-06-04",10.8813,10.8813,10.7833,10.8813,17400.0],["1997-06-05",10.8568,11.1264,10.8568,11.1264,67900.0],["1997-06-06",11.1264,11.3715,11.0774,11.2979,197400.0],["1997-06-09",11.3224,11.3715,11.3224,11.3715,31400.0],["1997-06-10",11.4205,11.4205,11.3224,11.3469,2900.0],["1997-06-11",11.3224,11.3469,11.2734,11.3224,54400.0],["1997-06-12",11.2979,11.4695,11.2979,11.4695,49800.0],["1997-06-13",11.4695,11.4695,11.3715,11.4695,26200.0],["1997-06-16",11.3715,11.4205,11.3224,11.3224,24500.0],["1997-06-17",11.2734,11.3224,11.2734,11.3224,22300.0],["1997-06-18",11.2734,11.2734,11.1509,11.1754,88900.0],["1997-06-19",11.1754,11.2244,11.1754,11.1754,59100.0],["1997-06-20",11.1754,11.2489,11.1754,11.2244,66400.0],["1997-06-23",11.1754,11.2734,11.1754,11.2244,43100.0],["1997-06-24",11.2244,11.3469,11.2244,11.3469,86000.0],["1997-06-25",11.3715,11.5675,11.3715,11.5185,115600.0],["1997-06-26",11.5675,11.5675,11.4695,11.494,54200.0],["1997-06-27",11.494,11.5675,11.3715,11.5675,74300.0],["1997-06-30",11.5675,11.6165,11.5185,11.6165,97100.0],["1997-07-01",11.6165,11.7391,11.5185,11.7146,13100.0],["1997-07-02",11.6655,11.7391,11.6655,11.7391,25700.0],["1997-07-03",11.7391,11.7391,11.6901,11.7146,20600.0],["1997-07-07",11.7146,11.7881,11.6655,11.7881,93700.0],["1997-07-08",11.7636,11.7636,11.7391,11.7636,18100.0],["1997-07-09",11.6655,11.7146,11.5675,11.5675,23100.0],["1997-07-10",11.592,11.592,11.494,11.5185,22900.0],["1997-07-11",11.5185,11.5675,11.445,11.5675,61900.0],["1997-07-14",11.6655,11.6901,11.494,11.5185,140800.0],["1997-07-15",11.5185,11.5675,11.4695,11.5675,11800.0],["1997-07-16",11.6165,11.6655,11.4695,11.641,39400.0],["1997-07-17",11.7391,11.8126,11.592,11.7636,133900.0],["1997-07-18",11.7636,11.7636,11.7146,11.7636,71900.0],["1997-07-21",11.7636,11.7881,11.7146,11.7636,108500.0],["1997-07-22",11.7146,11.7881,11.7146,11.7881,36300.0],["1997-07-23",11.8126,11.8616,11.8126,11.8371,51800.0],["1997-07-24",11.8616,11.8616,11.8126,11.8371,51900.0],["1997-07-25",11.9351,11.9351,11.9106,11.9351,28600.0],["1997-07-28",11.9596,12.0577,11.9351,12.0332,45600.0],["1997-07-29",12.0822,12.1067,12.0332,12.1067,201700.0],["1997-07-30",12.1557,12.1557,11.9596,11.9596,142400.0],["1997-07-31",11.9106,12.1557,11.8861,12.1557,99300.0],["1997-08-01",12.2047,12.2782,11.9841,12.0086,49900.0],["1997-08-04",12.0332,12.1557,11.9841,12.1557,34200.0],["1997-08-05",12.2537,12.2537,12.1557,12.2047,52300.0],["1997-08-06",12.1067,12.3027,12.1067,12.3027,58300.0],["1997-08-07",12.3027,12.3518,12.1067,12.1067,45800.0],["1997-08-08",12.0086,12.1067,11.8616,12.1067,44700.0],["1997-08-11",12.1557,12.1557,12.0577,12.0822,20400.0],["1997-08-12",12.1312,12.1312,12.0577,12.1067,24700.0],["1997-08-13",12.1067,12.1067,11.9596,11.9841,5900.0],["1997-08-14",12.0332,12.0332,11.9596,11.9841,22000.0],["1997-08-15",12.0577,12.0577,11.7881,11.8371,32600.0],["1997-08-18",11.8371,11.8616,11.6901,11.7146,22200.0],["1997-08-19",11.7391,11.9106,11.7146,11.8371,21200.0],["1997-08-20",11.8616,12.0577,11.8616,12.0086,26200.0],["1997-08-21",12.0332,12.1557,12.0086,12.1067,85600.0],["1997-08-22",12.0822,12.0822,11.9596,12.0086,40100.0],["1997-08-25",12.1067,12.1067,12.0086,12.0332,36900.0],["1997-08-26",12.0577,12.1067,12.0087,12.0822,30600.0],["1997-08-27",12.0577,12.1067,11.9841,12.0577,4200.0],["1997-08-28",12.0577,12.0577,11.9596,11.9596,19700.0],["1997-08-29",11.9106,11.9351,11.8126,11.8616,19900.0],["1997-09-02",11.9106,12.0332,11.8616,12.0332,146400.0],["1997-09-03",12.0332,12.0822,11.9596,12.0822,53000.0],["1997-09-04",12.1067,12.1067,11.9596,11.9596,7700.0],["1997-09-05",12.0577,12.2782,12.0577,12.2537,64400.0],["1997-09-08",12.3272,12.4498,12.2292,12.4498,45500.0],["1997-09-09",12.5478,12.5478,12.4253,12.4743,63500.0],["1997-09-10",12.5478,12.5968,12.4743,12.4743,24300.0],["1997-09-11",12.5478,12.5723,12.4988,12.5723,30000.0],["1997-09-12",12.5968,12.7929,12.4988,12.7439,28600.0],["1997-09-15",12.9399,13.038,12.8909,12.9399,124200.0],["1997-09-16",12.9399,13.1605,12.8909,13.136,61200.0],["1997-09-17",13.234,13.2585,13.0135,13.0135,63900.0],["1997-09-18",12.9154,13.136,12.8909,13.1115,36300.0],["1997-09-19",13.0625,13.136,13.038,13.038,13600.0],["1997-09-22",12.9889,13.3566,12.9889,13.3321,71500.0],["1997-09-23",13.3321,13.3321,13.087,13.234,45700.0],["1997-09-24",13.087,13.5281,13.087,13.5281,90700.0],["1997-09-25",13.5281,13.7242,13.332,13.5281,76600.0],["1997-09-26",13.6261,13.7977,13.6261,13.7977,56400.0],["1997-09-29",13.7977,13.9692,13.7977,13.9202,82700.0],["1997-09-30",13.8222,14.4594,13.8222,14.4594,172400.0],["1997-10-01",14.4104,14.4349,14.0183,14.1163,131500.0],["1997-10-02",14.1653,14.2878,14.0183,14.1898,229100.0],["1997-10-03",14.2143,14.4104,14.2143,14.2388,187200.0],["1997-10-06",14.2388,14.4104,14.2388,14.3614,43200.0],["1997-10-07",14.3614,14.3859,14.3123,14.3369,30500.0],["1997-10-08",14.2388,14.3123,14.0183,14.1163,57100.0],["1997-10-09",14.0183,14.1163,14.0183,14.0428,117100.0],["1997-10-10",14.0428,14.0428,13.7487,13.7487,136400.0],["1997-10-13",13.8467,13.8467,13.136,13.6016,223900.0],["1997-10-14",13.5771,13.7977,13.4791,13.7977,135100.0],["1997-10-15",13.6997,14.0183,13.6997,13.9202,107500.0],["1997-10-16",13.9202,13.9447,13.7977,13.8222,105900.0],["1997-10-17",13.7242,13.7242,13.4301,13.6506,30400.0],["1997-10-20",13.6997,13.7242,13.6016,13.6997,25100.0],["1997-10-21",13.6997,13.6997,13.6261,13.6752,20700.0],["1997-10-22",13.6752,13.6752,13.6506,13.6752,28400.0],["1997-10-23",13.6506,13.6506,13.3075,13.3321,70000.0],["1997-10-24",13.3321,13.4301,13.087,13.2585,250900.0],["1997-10-27",13.2585,13.2585,12.7439,12.7929,80700.0],["1997-10-28",12.5478,12.9889,12.2537,12.8909,123200.0],["1997-10-29",12.7929,13.0135,12.7929,12.9889,44400.0],["1997-10-30",12.8909,12.8909,12.5478,12.6458,56200.0],["1997-10-31",12.6458,12.7439,12.6458,12.7439,73700.0],["1997-11-03",12.7439,12.7439,12.6458,12.6458,40700.0],["1997-11-04",12.6458,12.9399,12.5968,12.9399,189500.0],["1997-11-05",12.9399,12.9399,12.8419,12.8909,42700.0],["1997-11-06",12.8909,12.8909,12.4498,12.4988,141200.0],["1997-11-07",12.4008,12.4008,11.9351,12.3518,108200.0],["1997-11-10",12.3518,12.5478,12.3518,12.5478,62800.0],["1997-11-11",12.5478,12.5478,12.3518,12.4253,47800.0],["1997-11-12",12.3272,12.6949,12.3272,12.6458,57400.0],["1997-11-13",12.6458,12.6458,12.2782,12.5968,42300.0],["1997-11-14",12.4988,12.6949,12.4988,12.6458,11300.0],["1997-11-17",12.8419,12.9154,12.8419,12.8419,10400.0],["1997-11-18",12.8419,12.8664,12.7194,12.7929,33800.0],["1997-11-19",12.7929,12.8664,12.7439,12.8664,36500.0],["1997-11-20",12.7684,12.8909,12.7684,12.7929,23200.0],["1997-11-21",12.7439,12.7439,12.4988,12.6458,18400.0],["1997-11-24",12.5968,12.5968,12.2537,12.2537,25600.0],["1997-11-25",12.3027,12.5968,12.3027,12.5478,19800.0],["1997-11-26",12.5968,12.7929,12.5968,12.7929,10200.0],["1997-11-28",12.6949,12.8419,12.6949,12.8419,8300.0],["1997-12-01",12.9889,13.3321,12.8909,13.234,83700.0],["1997-12-02",13.3321,13.3566,13.038,13.1115,241700.0],["1997-12-03",13.185,13.3321,13.136,13.2585,52300.0],["1997-12-04",13.283,13.283,13.136,13.1605,32600.0],["1997-12-05",13.136,13.185,13.136,13.185,4700.0],["1997-12-08",13.234,13.234,13.038,13.087,21900.0],["1997-12-09",13.087,13.087,12.9889,12.9889,6400.0],["1997-12-10",12.9399,12.9399,12.8419,12.8909,9300.0],["1997-12-11",12.8909,12.8909,12.6458,12.6458,28000.0],["1997-12-12",12.5968,12.8909,12.5968,12.7439,19100.0],["1997-12-15",12.6458,13.087,12.5968,13.0135,86700.0],["1997-12-16",13.0625,13.0625,12.9399,12.9644,15000.0],["1997-12-17",12.9399,12.9399,12.8419,12.9399,99700.0],["1997-12-18",13.3321,13.3321,12.8174,12.8419,210100.0],["1997-12-19",12.8419,12.8419,12.3027,12.3027,62200.0],["1997-12-22",12.0086,12.3518,11.7636,11.7636,103200.0],["1997-12-23",11.6655,11.9841,11.5185,11.9106,158800.0],["1997-12-24",11.8616,12.0086,11.8126,11.9596,17500.0],["1997-12-26",11.8861,12.0332,11.8861,11.8861,21500.0],["1997-12-29",11.9841,12.0577,11.9841,12.0577,9200.0],["1997-12-30",12.0577,12.3518,11.9106,12.3518,96100.0],["1997-12-31",12.3518,12.3518,11.9106,12.1557,431100.0],["1998-01-02",12.0577,12.0577,11.9351,11.9596,55900.0],["1998-01-05",12.0577,12.0577,11.9351,12.0577,72400.0],["1998-01-06",11.9596,12.0086,11.7636,11.7636,132000.0],["1998-01-07",11.7636,11.9106,11.7146,11.9106,60400.0],["1998-01-08",11.7881,11.8616,11.7881,11.8126,135200.0],["1998-01-09",11.7881,11.8126,11.6655,11.6901,233000.0],["1998-01-12",11.7391,11.7391,11.5185,11.5185,53500.0],["1998-01-13",11.4205,11.641,11.4205,11.641,154700.0],["1998-01-14",11.6165,11.6655,11.4695,11.6655,254200.0],["1998-01-15",11.6165,11.6655,11.5675,11.592,51200.0],["1998-01-16",11.5675,11.8616,11.5675,11.8126,323500.0],["1998-01-20",11.6165,11.7636,11.6165,11.641,115600.0],["1998-01-21",11.592,11.7636,11.592,11.7146,47200.0],["1998-01-22",11.5675,11.7636,11.5675,11.7146,141900.0],["1998-01-23",11.7146,11.7146,11.6165,11.6165,69100.0],["1998-01-26",11.7146,11.7146,11.5675,11.592,10800.0],["1998-01-27",11.5675,11.6655,11.5185,11.6165,115300.0],["1998-01-28",11.7146,11.8126,11.2979,11.2979,220500.0],["1998-01-29",11.3715,11.4695,11.2244,11.2244,38200.0],["1998-01-30",11.2734,11.3715,11.2244,11.2979,22500.0],["1998-02-02",11.396,11.4695,11.396,11.4695,66900.0],["1998-02-03",11.4695,11.494,11.3715,11.3715,50400.0],["1998-02-04",11.2734,11.5185,11.2734,11.2979,49300.0],["1998-02-05",11.2979,11.3224,11.2979,11.2979,8800.0],["1998-02-06",11.2979,11.3469,11.2979,11.3469,108900.0],["1998-02-09",11.3469,11.3715,11.0038,11.0038,40800.0],["1998-02-10",11.0529,11.2489,11.0038,11.2489,38400.0],["1998-02-11",11.2244,11.3469,11.2244,11.3469,38600.0],["1998-02-12",11.3469,11.3469,11.1999,11.1999,60900.0],["1998-02-13",11.2489,11.3469,11.2489,11.3224,93100.0],["1998-02-17",11.3469,11.445,11.3224,11.445,68500.0],["1998-02-18",11.396,11.396,11.2979,11.2979,15700.0],["1998-02-19",11.3469,11.3715,11.1754,11.3715,28800.0],["1998-02-20",11.4205,11.4695,11.3715,11.4695,45800.0],["1998-02-23",11.3469,11.4695,11.2244,11.2489,64400.0],["1998-02-24",11.2734,11.2734,11.0529,11.1509,28500.0],["1998-02-25",11.1264,11.3224,11.0774,11.2979,31100.0],["1998-02-26",11.1999,11.7881,11.1999,11.7881,782900.0],["1998-02-27",11.6901,11.8371,11.641,11.8126,114500.0],["1998-03-02",11.8126,12.2537,11.8126,12.1557,183100.0],["1998-03-03",12.0577,12.2292,12.0332,12.2292,75600.0],["1998-03-04",12.1802,12.2292,11.9596,11.9841,36000.0],["1998-03-05",11.9596,12.0332,11.9106,11.9841,72500.0],["1998-03-06",12.0822,12.2537,12.0822,12.2537,25700.0],["1998-03-09",12.1557,12.4253,12.1557,12.2047,51100.0],["1998-03-10",12.3027,12.4008,12.2782,12.2782,76900.0],["1998-03-11",12.2292,12.4988,12.2292,12.4988,140300.0],["1998-03-12",12.4988,12.8174,12.4498,12.6213,79700.0],["1998-03-13",12.6949,13.6261,12.6949,13.3075,409600.0],["1998-03-16",13.2095,13.283,12.9399,13.0135,77800.0],["1998-03-17",13.1115,13.1115,12.7929,12.9889,65700.0],["1998-03-18",13.136,13.2095,13.038,13.1605,47100.0],["1998-03-19",13.185,13.185,12.9889,13.087,47400.0],["1998-03-20",13.087,13.234,13.038,13.1605,77100.0],["1998-03-23",13.185,13.3321,13.038,13.3075,49700.0],["1998-03-24",13.2585,13.3321,13.2585,13.3321,71600.0],["1998-03-25",13.3321,13.3321,12.9889,12.9889,28200.0],["1998-03-26",12.9399,13.087,12.9399,13.087,29500.0],["1998-03-27",13.136,13.185,13.1115,13.1605,20600.0],["1998-03-30",13.1605,13.1605,12.9399,12.9889,28400.0],["1998-03-31",12.9644,13.3075,12.9644,13.3075,49000.0],["1998-04-01",13.2095,13.2585,13.0625,13.136,51300.0],["1998-04-02",13.136,13.136,12.6949,12.9889,177100.0],["1998-04-03",12.9399,13.0135,12.7684,13.0135,81100.0],["1998-04-06",13.038,13.136,12.8419,12.9399,54700.0],["1998-04-07",12.9399,13.3321,12.9399,13.3321,367700.0],["1998-04-08",13.3321,13.3321,13.038,13.087,46900.0],["1998-04-09",13.087,13.185,13.0135,13.185,72600.0],["1998-04-13",13.087,13.136,12.8419,12.8909,68500.0],["1998-04-14",12.8419,12.8419,12.7194,12.7684,51700.0],["1998-04-15",12.7684,12.8664,12.5478,12.7929,53500.0],["1998-04-16",12.9399,13.136,12.9154,13.1115,72300.0],["1998-04-17",13.1605,13.3321,13.0625,13.3321,59500.0],["1998-04-20",13.4301,13.4301,13.185,13.234,48800.0],["1998-04-21",13.136,13.3811,12.9889,13.234,91500.0],["1998-04-22",13.234,13.3321,13.1605,13.234,32500.0],["1998-04-23",13.136,13.3321,13.038,13.3075,125000.0],["1998-04-24",13.2585,13.3811,13.0135,13.0625,41200.0],["1998-04-27",12.9889,13.038,12.6949,12.7439,90000.0],["1998-04-28",12.7439,12.8909,12.6458,12.8174,147500.0],["1998-04-29",12.7929,12.7929,12.5233,12.6213,81300.0],["1998-04-30",12.6703,12.8419,12.6458,12.8419,40800.0],["1998-05-01",12.8419,13.3811,12.7929,13.283,114600.0],["1998-05-04",13.185,13.3811,13.136,13.283,94300.0],["1998-05-05",13.283,13.283,12.9399,13.234,138800.0],["1998-05-06",13.234,13.234,12.9644,13.136,120300.0],["1998-05-07",13.136,13.136,12.9154,12.9399,51400.0],["1998-05-08",12.8419,13.185,12.8419,13.185,205300.0],["1998-05-11",13.136,13.283,13.087,13.1115,42100.0],["1998-05-12",13.0135,13.038,12.9399,12.9889,68200.0],["1998-05-13",12.9644,12.9889,12.8419,12.8909,66000.0],["1998-05-14",12.8909,12.9889,12.8909,12.9644,76100.0],["1998-05-15",12.9154,12.9399,12.6458,12.6458,59900.0],["1998-05-18",12.6949,12.7684,12.6458,12.7439,49600.0],["1998-05-19",12.7439,12.7929,12.5233,12.5233,181700.0],["1998-05-20",12.5478,12.5478,12.4008,12.4253,45800.0],["1998-05-21",12.3272,12.4988,12.3272,12.4988,105200.0],["1998-05-22",12.5478,12.5478,12.4498,12.4498,36400.0],["1998-05-26",12.4008,12.4008,12.1557,12.1802,48100.0],["1998-05-27",12.1802,12.1802,12.0086,12.1312,46000.0],["1998-05-28",12.1312,12.1312,12.0332,12.0822,65000.0],["1998-05-29",12.1067,12.1067,11.9596,12.0332,107000.0],["1998-06-01",12.0086,12.0086,11.9596,11.9841,15700.0],["1998-06-02",11.9841,11.9841,11.8126,11.9106,84000.0],["1998-06-03",11.9106,12.0577,11.9106,12.0577,38100.0],["1998-06-04",12.1557,12.1557,11.9596,12.0577,70700.0],["1998-06-05",12.0086,12.2292,12.0086,12.2047,55300.0],["1998-06-08",12.2047,12.3027,12.1557,12.3027,192900.0],["1998-06-09",12.2537,12.2537,12.1802,12.2047,21000.0],["1998-06-10",12.1802,12.1802,11.9106,11.9596,50400.0],["1998-06-11",12.0086,12.0086,11.641,11.7146,83600.0],["1998-06-12",11.6165,11.9106,11.6165,11.8616,61000.0],["1998-06-15",11.7636,11.7636,11.6165,11.6165,19900.0],["1998-06-16",11.5675,11.592,11.3715,11.3715,30100.0],["1998-06-17",11.4205,11.5185,11.396,11.4205,143100.0],["1998-06-18",11.3715,11.3837,11.1509,11.2734,98700.0],["1998-06-19",11.2734,11.4205,11.2244,11.4205,92500.0],["1998-06-22",11.4695,11.7146,11.4695,11.6165,23200.0],["1998-06-23",11.6655,11.7636,11.641,11.6655,22900.0],["1998-06-24",11.6655,11.7636,11.4205,11.543,105000.0],["1998-06-25",11.6165,11.7146,11.4205,11.5185,51700.0],["1998-06-26",11.5185,11.5185,11.445,11.445,6500.0],["1998-06-29",11.4695,11.543,11.4205,11.445,35600.0],["1998-06-30",11.4695,12.0577,11.4695,12.0577,102800.0],["1998-07-01",11.9596,11.9596,11.7146,11.7391,38400.0],["1998-07-02",11.8616,12.0577,11.7881,11.8126,148200.0],["1998-07-06",11.8616,12.0577,11.8371,11.9841,155500.0],["1998-07-07",12.0332,12.3027,12.0086,12.2537,125400.0],["1998-07-08",12.2537,12.5478,12.2537,12.4008,93100.0],["1998-07-09",12.4988,12.5968,12.4988,12.5233,87100.0],["1998-07-10",12.5233,12.7929,12.5233,12.7684,56800.0],["1998-07-13",12.7684,12.7684,12.5478,12.6213,48300.0],["1998-07-14",12.5968,13.4301,12.5478,13.4301,157600.0],["1998-07-15",13.234,13.6997,12.9399,13.5771,290700.0],["1998-07-16",13.5771,13.6261,13.3566,13.3566,66400.0],["1998-07-17",13.3566,13.5036,13.3566,13.4056,96100.0],["1998-07-20",13.5036,13.5036,13.4301,13.4301,103300.0],["1998-07-21",13.3811,13.4301,13.3321,13.3811,38500.0],["1998-07-22",13.283,13.3321,13.136,13.2585,78000.0],["1998-07-23",13.2585,13.3075,13.0135,13.038,58000.0],["1998-07-24",13.038,13.136,12.9644,12.9644,37500.0],["1998-07-27",12.8664,12.8909,12.7929,12.8174,46200.0],["1998-07-28",12.8419,12.8419,12.5478,12.5723,83200.0],["1998-07-29",12.5478,12.9889,12.5478,12.7194,116700.0],["1998-07-30",12.7929,12.9644,12.7929,12.9644,59200.0],["1998-07-31",12.9154,12.9154,12.7439,12.7439,14800.0],["1998-08-03",12.6458,12.6458,12.5478,12.5478,38400.0],["1998-08-04",12.5723,12.6213,12.1557,12.1802,66500.0],["1998-08-05",12.1802,12.4008,12.0944,12.3272,61000.0],["1998-08-06",12.2537,12.4988,12.2292,12.4743,72200.0],["1998-08-07",12.4743,12.9154,12.4498,12.8174,26100.0],["1998-08-10",12.7684,12.7684,12.5478,12.6703,36500.0],["1998-08-11",12.6213,12.6213,11.8616,11.8616,73000.0],["1998-08-12",11.9596,12.3027,11.9596,12.1557,25300.0],["1998-08-13",12.1557,12.2047,12.1557,12.2047,48400.0],["1998-08-14",12.1557,12.1802,12.1557,12.1557,7100.0],["1998-08-17",12.2047,12.3027,12.1067,12.3027,15900.0],["1998-08-18",12.2782,12.6949,12.2782,12.4988,80600.0],["1998-08-19",12.4988,12.4988,12.2537,12.3518,36200.0],["1998-08-20",12.4498,12.4498,12.2537,12.2537,23300.0],["1998-08-21",12.2047,12.2047,11.8616,12.1557,42800.0],["1998-08-24",12.2537,12.2537,12.0086,12.0332,12900.0],["1998-08-25",12.0577,12.3027,12.0332,12.0332,25400.0],["1998-08-26",12.0332,12.0332,11.7146,11.8616,26200.0],["1998-08-27",11.6901,11.7636,11.6165,11.6655,129800.0],["1998-08-28",11.6655,11.8126,11.592,11.592,46100.0],["1998-08-31",11.6655,11.6655,10.9793,11.1509,92200.0],["1998-09-01",11.1754,11.543,11.1264,11.4695,76000.0],["1998-09-02",11.5675,11.7636,11.4695,11.641,154000.0],["1998-09-03",11.592,11.6901,11.4695,11.5185,147800.0],["1998-09-04",11.4205,11.445,11.2734,11.3715,11700.0],["1998-09-08",11.4695,11.7636,11.4695,11.7636,44700.0],["1998-09-09",11.6655,11.6655,11.2734,11.3715,84800.0],["1998-09-10",11.2734,11.2734,10.8568,11.1019,152400.0],["1998-09-11",11.0774,11.3469,10.9793,11.2244,68400.0],["1998-09-14",11.1754,11.5185,11.1754,11.4695,46300.0],["1998-09-15",11.5185,11.6655,11.5185,11.6655,44100.0],["1998-09-16",11.7146,11.7146,11.5185,11.6655,81600.0],["1998-09-17",11.5675,11.5675,11.3469,11.396,27600.0],["1998-09-18",11.3715,11.641,11.1999,11.3715,66600.0],["1998-09-21",11.3224,11.3224,11.0038,11.0284,29900.0],["1998-09-22",10.9793,11.1019,10.9793,11.0284,104400.0],["1998-09-23",11.1264,11.1509,11.0284,11.0774,146800.0],["1998-09-24",11.0529,11.3715,11.0284,11.1264,74700.0],["1998-09-25",11.1509,11.1754,11.0038,11.0284,17200.0],["1998-09-28",11.1264,11.5675,11.0774,11.4695,48400.0],["1998-09-29",11.2734,11.6655,11.2734,11.6655,37700.0],["1998-09-30",11.7636,11.8616,11.4205,11.6901,98600.0],["1998-10-01",11.6165,11.6165,11.3224,11.4205,71500.0],["1998-10-02",11.2244,11.7881,11.2244,11.7881,67400.0],["1998-10-05",11.8861,11.9351,11.592,11.8861,57200.0],["1998-10-06",11.9841,12.2537,11.9841,12.1312,59100.0],["1998-10-07",12.1312,12.2047,12.0577,12.0822,51100.0],["1998-10-08",11.9841,11.9841,11.396,11.7146,42400.0],["1998-10-09",11.7146,12.0332,11.7146,11.9841,47400.0],["1998-10-12",12.0822,12.4498,12.0822,12.4498,31600.0],["1998-10-13",12.4498,12.4498,12.3272,12.4008,49000.0],["1998-10-14",12.4008,12.4498,12.3027,12.3763,72900.0],["1998-10-15",12.5478,13.136,12.5478,13.0625,145500.0],["1998-10-16",13.0135,13.1115,12.9644,13.1115,53500.0],["1998-10-19",13.087,13.3811,13.087,13.3321,162400.0],["1998-10-20",13.332,14.0183,13.332,13.8222,183600.0],["1998-10-21",13.9202,13.9202,13.7242,13.8222,41500.0],["1998-10-22",13.8222,13.8222,13.6506,13.7242,46400.0],["1998-10-23",13.7242,14.0673,13.6752,13.9692,39800.0],["1998-10-26",14.0673,14.2143,14.0183,14.1898,85800.0],["1998-10-27",14.1898,14.3123,14.1163,14.3123,74500.0],["1998-10-28",14.3123,14.4594,14.1163,14.1653,62500.0],["1998-10-29",14.2143,14.4104,14.1898,14.3123,53600.0],["1998-10-30",14.3614,14.5084,14.3614,14.3614,88200.0],["1998-11-02",14.4104,14.5084,14.3614,14.5084,53300.0],["1998-11-03",14.5084,14.5084,14.3859,14.3859,44500.0],["1998-11-04",14.4104,14.6064,14.4104,14.5574,50400.0],["1998-11-05",14.6555,14.6555,14.5084,14.5084,33900.0],["1998-11-06",14.5084,14.5574,14.3614,14.5574,37500.0],["1998-11-09",14.5574,14.5574,14.4594,14.4594,55700.0],["1998-11-10",14.3614,14.6309,14.3614,14.5819,125700.0],["1998-11-11",14.6064,14.876,14.5329,14.5329,73700.0],["1998-11-12",14.5329,14.7045,14.3614,14.6309,52600.0],["1998-11-13",14.68,14.68,14.5819,14.6064,265300.0],["1998-11-16",14.6064,14.6064,14.4349,14.5084,78600.0],["1998-11-17",14.4594,14.5084,14.2143,14.4104,48300.0],["1998-11-18",14.3614,14.4104,14.2143,14.2143,47100.0],["1998-11-19",14.1653,14.2878,14.1653,14.2633,19000.0],["1998-11-20",14.3123,14.3614,14.3123,14.3614,35700.0],["1998-11-23",14.3614,14.4594,14.3369,14.4349,101900.0],["1998-11-24",14.4594,14.5329,14.4104,14.5084,72500.0],["1998-11-25",14.6064,14.6064,14.3123,14.4104,36000.0],["1998-11-27",14.4104,14.5574,14.4104,14.5574,127600.0],["1998-11-30",14.6064,15.0476,14.6064,14.778,96500.0],["1998-12-01",14.8025,14.876,14.7535,14.876,63800.0],["1998-12-02",14.925,14.925,14.6555,14.7045,35600.0],["1998-12-03",14.68,15.0476,14.6555,15.0476,79800.0],["1998-12-04",15.0966,15.4397,15.0966,15.2926,132100.0],["1998-12-07",15.3907,15.6848,15.2926,15.4642,65100.0],["1998-12-08",15.4642,15.5377,15.3417,15.5132,69600.0],["1998-12-09",15.4642,15.5867,15.3907,15.5622,15900.0],["1998-12-10",15.7093,15.9789,15.7093,15.7828,151500.0],["1998-12-11",15.7338,16.0769,15.7338,15.8808,113500.0],["1998-12-14",15.9298,15.9298,15.8808,15.8808,210700.0],["1998-12-15",15.8318,15.8318,15.4887,15.4887,50200.0],["1998-12-16",15.5132,15.8808,15.4397,15.8563,109400.0],["1998-12-17",15.8563,15.8563,15.6603,15.6603,22400.0],["1998-12-18",15.6358,15.6603,14.5574,14.6064,539100.0],["1998-12-21",14.7535,14.7535,14.1163,14.6064,235400.0],["1998-12-22",14.7045,14.8025,14.4594,14.729,101000.0],["1998-12-23",14.68,14.9005,14.6064,14.6555,194100.0],["1998-12-24",14.6064,14.876,14.5819,14.8515,18800.0],["1998-12-28",14.8025,14.9005,14.729,14.827,142800.0],["1998-12-29",14.729,14.9986,14.729,14.925,101900.0],["1998-12-30",14.9005,14.9495,14.7535,14.778,70200.0],["1998-12-31",14.6555,14.9986,14.5329,14.9005,141700.0],["1999-01-04",15.0476,15.1946,14.5574,14.6064,110900.0],["1999-01-05",14.5574,15.0231,14.5084,15.0231,153100.0],["1999-01-06",15.1946,15.6848,15.1946,15.4397,207600.0],["1999-01-07",15.4397,15.7583,15.2436,15.5867,68700.0],["1999-01-08",15.5622,16.371,15.5622,16.371,314100.0],["1999-01-11",16.469,16.518,15.8808,16.518,206100.0],["1999-01-12",16.42,16.5425,16.322,16.469,86000.0],["1999-01-13",16.4445,16.4445,16.0524,16.2239,53500.0],["1999-01-14",16.2239,16.2239,15.9789,16.0279,64100.0],["1999-01-15",16.0769,16.2729,16.0279,16.1259,89400.0],["1999-01-19",16.469,16.9592,16.4445,16.9592,163400.0],["1999-01-20",17.1552,17.6699,17.1552,17.5963,130600.0],["1999-01-21",17.5473,17.6209,16.8856,16.9101,37600.0],["1999-01-22",16.9101,17.3513,16.8856,17.0572,81300.0],["1999-01-25",16.9592,17.1797,16.8611,17.1552,80200.0],["1999-01-26",17.1552,17.2287,17.0572,17.2042,68100.0],["1999-01-27",17.3513,17.4003,17.0572,17.3758,102100.0],["1999-01-28",17.4003,17.7434,17.4003,17.6209,158300.0],["1999-01-29",17.6454,17.6454,17.1307,17.6209,493700.0],["1999-02-01",17.6209,17.7189,17.3023,17.5473,46000.0],["1999-02-02",17.4003,17.4003,16.9101,17.1552,64100.0],["1999-02-03",17.1552,17.8904,17.1552,17.8904,85700.0],["1999-02-04",17.6944,17.6944,17.1062,17.2042,52900.0],["1999-02-05",17.2042,17.2042,16.8611,17.0082,36400.0],["1999-02-08",16.9101,16.9346,16.7386,16.8611,49500.0],["1999-02-09",16.8611,16.8611,16.2239,16.2975,91500.0],["1999-02-10",16.2975,16.3955,16.2975,16.3465,34500.0],["1999-02-11",16.4445,16.7141,16.4445,16.7141,87200.0],["1999-02-12",16.7386,16.7386,16.322,16.518,18400.0],["1999-02-16",16.567,16.567,16.371,16.469,26600.0],["1999-02-17",16.371,16.469,16.1504,16.2975,46200.0],["1999-02-18",16.3955,16.469,16.322,16.469,18400.0],["1999-02-19",16.567,16.7631,16.567,16.616,25100.0],["1999-02-22",16.6651,16.8366,16.6651,16.7141,7400.0],["1999-02-23",16.6651,16.6896,16.42,16.567,36500.0],["1999-02-24",16.5915,16.7631,16.42,16.7631,65700.0],["1999-02-25",16.6651,16.6651,16.371,16.3955,10900.0],["1999-02-26",16.4445,16.518,16.1749,16.518,17100.0],["1999-03-01",16.42,16.42,16.2484,16.2729,17300.0],["1999-03-02",16.371,16.7631,16.371,16.6406,31700.0],["1999-03-03",16.4935,16.567,16.42,16.42,11300.0],["1999-03-04",16.371,16.7631,16.371,16.7631,9300.0],["1999-03-05",16.8611,17.0082,16.7631,16.8366,130100.0],["1999-03-08",16.8611,16.8611,16.616,16.7141,16200.0],["1999-03-09",16.7141,16.7141,16.3955,16.518,29800.0],["1999-03-10",16.567,16.8611,16.4935,16.8611,43400.0],["1999-03-11",16.9592,16.9592,16.8366,16.8611,34000.0],["1999-03-12",16.8611,17.0572,16.8611,17.0572,17900.0],["1999-03-15",17.1062,17.1552,17.0817,17.1552,14700.0],["1999-03-16",17.1552,17.2042,17.0082,17.1062,33500.0],["1999-03-17",17.1062,17.1062,16.8121,17.1062,19900.0],["1999-03-18",17.1552,17.2042,16.9837,17.2042,12200.0],["1999-03-19",17.2042,17.4493,17.2042,17.3758,79100.0],["1999-03-22",17.3268,17.7434,17.3268,17.5473,112000.0],["1999-03-23",17.5473,17.6454,17.3023,17.4738,184100.0],["1999-03-24",17.5228,17.5473,17.3268,17.4003,135300.0],["1999-03-25",17.4003,17.5473,17.3513,17.4003,32500.0],["1999-03-26",17.4248,17.4248,17.3023,17.3513,16400.0],["1999-03-29",17.4493,17.4983,17.3023,17.3268,9700.0],["1999-03-30",17.3758,17.4248,17.1552,17.2532,50800.0],["1999-03-31",17.3023,17.3268,17.0572,17.2532,209200.0],["1999-04-01",17.3513,17.4248,17.3023,17.4003,37200.0],["1999-04-05",17.4248,17.4493,17.2287,17.3758,40700.0],["1999-04-06",17.4248,17.4248,16.9592,17.2287,21800.0],["1999-04-07",17.1552,17.4493,17.1062,17.4493,63500.0],["1999-04-08",17.3513,17.5963,17.3513,17.5228,37500.0],["1999-04-09",17.5963,18.1355,17.5963,18.0375,96700.0],["1999-04-12",18.0865,18.4296,17.8904,18.3316,103000.0],["1999-04-13",18.1845,18.4786,18.111,18.1355,27000.0],["1999-04-14",18.3316,18.5276,18.0865,18.111,244500.0],["1999-04-15",18.0375,18.6747,18.0375,18.3561,59600.0],["1999-04-16",18.3316,18.4296,18.0865,18.2335,22700.0],["1999-04-19",18.3316,18.4541,18.2826,18.3561,37200.0],["1999-04-20",18.258,18.258,18.013,18.013,73100.0],["1999-04-21",18.0375,18.111,18.013,18.111,61700.0],["1999-04-22",18.111,18.1845,18.0375,18.1355,78200.0],["1999-04-23",18.0375,18.5276,18.0375,18.4541,256300.0],["1999-04-26",18.4541,18.5276,18.4296,18.5276,186800.0],["1999-04-27",18.5276,18.6257,18.4786,18.6012,89800.0],["1999-04-28",18.6012,18.6012,18.5031,18.5031,15400.0],["1999-04-29",18.5521,18.5766,18.4786,18.5766,40900.0],["1999-04-30",18.5766,18.6257,18.4296,18.6012,103900.0],["1999-05-03",18.6992,18.7237,18.6257,18.7237,83100.0],["1999-05-04",18.7237,18.9688,18.6502,18.9197,63600.0],["1999-05-05",18.9688,19.2138,18.9688,19.1403,61500.0],["1999-05-06",19.0423,19.1158,18.8217,19.1158,33700.0],["1999-05-07",19.1158,19.2383,19.1158,19.2138,71000.0],["1999-05-10",19.2629,19.4589,19.2629,19.3854,63800.0],["1999-05-11",19.4099,19.5079,19.3609,19.3854,76300.0],["1999-05-12",19.2874,19.704,18.9197,19.704,162900.0],["1999-05-13",19.704,19.704,19.5079,19.5079,42300.0],["1999-05-14",19.5569,19.5569,19.0178,19.2138,55100.0],["1999-05-17",19.2629,19.4589,19.2138,19.4099,29500.0],["1999-05-18",19.4099,19.5569,19.3364,19.3854,110800.0],["1999-05-19",19.3854,19.3854,18.6257,19.1158,68100.0],["1999-05-20",19.1158,19.4099,19.0423,19.3609,81700.0],["1999-05-21",19.4589,19.5079,19.1158,19.1158,159400.0],["1999-05-24",19.1158,19.3119,18.9688,19.1403,34000.0],["1999-05-25",19.2383,19.3119,19.0668,19.1648,8600.0],["1999-05-26",19.2138,19.2138,18.6992,18.7237,121400.0],["1999-05-27",18.6502,18.7972,18.4786,18.5276,89100.0],["1999-05-28",18.6257,18.9197,18.6257,18.9197,90000.0],["1999-06-01",18.9197,18.9197,18.6502,18.6992,20400.0],["1999-06-02",18.6992,19.2138,18.6992,19.2138,68500.0],["1999-06-03",19.2138,19.2138,18.9443,19.0668,192100.0],["1999-06-04",19.0668,19.3119,19.0178,19.1648,44200.0],["1999-06-07",19.1893,19.2138,19.0178,19.0178,53500.0],["1999-06-08",19.0178,19.0423,18.5521,18.7237,32700.0],["1999-06-09",18.7727,18.8217,18.5276,18.6747,79900.0],["1999-06-10",18.4786,18.6992,18.4786,18.5766,69300.0],["1999-06-11",18.5276,19.0178,18.5276,18.9933,21900.0],["1999-06-14",18.9933,19.1158,18.9197,19.0423,88500.0],["1999-06-15",19.0423,19.2138,19.0423,19.2138,106800.0],["1999-06-16",19.3119,19.4099,19.2629,19.4099,42300.0],["1999-06-17",19.4099,19.4099,19.0668,19.1158,10200.0],["1999-06-18",19.1158,19.3119,19.0178,19.3119,61900.0],["1999-06-21",19.4099,19.606,19.2629,19.606,64100.0],["1999-06-22",19.606,19.802,19.5569,19.6305,81500.0],["1999-06-23",19.7285,19.7285,19.4589,19.5569,26000.0],["1999-06-24",19.802,20.2432,19.606,20.1941,175400.0],["1999-06-25",20.1941,20.2432,19.9981,20.1941,140000.0],["1999-06-28",20.3902,20.5863,20.3902,20.4392,73800.0],["1999-06-29",20.4637,20.6843,20.4637,20.6843,41700.0],["1999-06-30",20.7333,20.9784,20.5617,20.9784,109600.0],["1999-07-01",20.9784,21.248,20.8068,21.248,86900.0],["1999-07-02",21.1744,21.3705,21.1744,21.3705,48600.0],["1999-07-06",21.4685,21.9587,21.4685,21.7626,200900.0],["1999-07-07",21.7381,21.7381,21.297,21.3215,38600.0],["1999-07-08",21.2235,21.248,20.8313,21.0029,208600.0],["1999-07-09",21.0519,21.2725,21.0519,21.248,102600.0],["1999-07-12",21.2234,21.2234,20.9784,21.0764,85100.0],["1999-07-13",21.0764,21.5175,20.9294,21.5175,115300.0],["1999-07-14",21.5666,21.6156,21.346,21.493,46200.0],["1999-07-15",21.542,21.8116,21.5175,21.8116,56500.0],["1999-07-16",21.9097,22.1547,21.7381,22.1547,107100.0],["1999-07-19",22.2528,22.3263,22.1547,22.2528,58200.0],["1999-07-20",22.2528,22.988,22.2528,22.2528,262100.0],["1999-07-21",22.4488,22.5223,22.3263,22.5223,102600.0],["1999-07-22",22.6204,22.6939,22.2037,22.4488,117000.0],["1999-07-23",22.3508,22.4733,21.9587,22.3018,85700.0],["1999-07-26",22.3508,22.3508,22.2528,22.2528,45100.0],["1999-07-27",22.0077,22.3263,22.0077,22.2773,66500.0],["1999-07-28",22.3018,22.3018,21.9587,22.0077,87400.0],["1999-07-29",22.1057,22.1057,21.542,21.7136,109600.0],["1999-07-30",21.7626,21.9097,21.7381,21.7626,69700.0],["1999-08-02",21.7136,21.9342,21.7136,21.9097,137300.0],["1999-08-03",21.9097,21.9587,21.4685,21.7136,77800.0],["1999-08-04",21.7136,21.7136,21.1254,21.1254,127300.0],["1999-08-05",21.1254,21.4685,20.9294,21.4685,206500.0],["1999-08-06",21.5666,21.6646,21.4685,21.542,42400.0],["1999-08-09",21.493,21.7626,21.297,21.7136,104500.0],["1999-08-10",21.7136,21.7136,20.6108,20.8803,152300.0],["1999-08-11",20.9294,20.9784,20.6353,20.9784,71100.0],["1999-08-12",21.0764,21.2725,21.0274,21.1989,63700.0],["1999-08-13",21.2234,21.4195,21.1254,21.4195,110000.0],["1999-08-16",21.3705,21.4685,21.2234,21.4685,118700.0],["1999-08-17",21.5666,22.1057,21.5666,22.1057,145000.0],["1999-08-18",22.2037,22.2283,21.7136,21.7626,120800.0],["1999-08-19",21.7626,21.7626,21.1744,21.7136,101500.0],["1999-08-20",21.7136,21.9097,21.5666,21.5666,141400.0],["1999-08-23",21.6156,21.7136,21.4685,21.6156,127900.0],["1999-08-24",21.8606,22.0077,21.7871,21.9097,103400.0],["1999-08-25",21.9587,22.0567,21.8606,22.0567,81400.0],["1999-08-26",22.0567,22.2528,21.8851,22.2528,165100.0],["1999-08-27",22.2528,22.4243,21.9587,22.1547,168600.0],["1999-08-30",22.2037,22.2037,21.9097,22.0322,45100.0],["1999-08-31",22.0567,22.2037,22.0567,22.0812,58900.0],["1999-09-01",22.1792,22.4243,22.0812,22.1547,122100.0],["1999-09-02",22.3508,22.3508,22.0077,22.0322,68400.0],["1999-09-03",22.1302,22.4978,22.1057,22.4978,41900.0],["1999-09-07",22.5468,23.3311,22.5468,22.9145,277000.0],["1999-09-08",23.2331,23.4781,23.037,23.135,194700.0],["1999-09-09",23.184,23.7722,23.184,23.5271,317200.0],["1999-09-10",23.8703,23.9683,23.4291,23.4536,198500.0],["1999-09-13",23.4536,23.6742,23.3801,23.4781,95000.0],["1999-09-14",23.5271,23.5271,23.2576,23.2821,71300.0],["1999-09-15",23.2821,23.6252,23.2821,23.5762,299900.0],["1999-09-16",23.6252,23.6742,23.184,23.4536,47700.0],["1999-09-17",23.5272,23.8212,23.4536,23.7967,55700.0],["1999-09-20",24.0663,24.5565,24.0663,24.4829,98600.0],["1999-09-21",24.4584,24.4584,23.9683,23.9683,42600.0],["1999-09-22",23.9683,23.9683,23.7722,23.9438,51700.0],["1999-09-23",23.9438,24.777,23.9193,24.4584,167000.0],["1999-09-24",24.5565,24.5565,23.9683,24.2379,130300.0],["1999-09-27",24.3359,25.1446,24.2624,24.9976,277800.0],["1999-09-28",25.0956,25.0956,24.5565,24.728,89300.0],["1999-09-29",24.8015,26.223,24.8015,26.0759,202000.0],["1999-09-30",26.174,26.6641,25.9534,26.6641,298500.0],["1999-10-01",26.7376,26.7376,26.0024,26.5906,132400.0],["1999-10-04",26.7621,28.8698,26.7621,28.7227,531200.0],["1999-10-05",28.6247,28.6737,27.9875,28.4286,333300.0],["1999-10-06",28.5267,29.9971,28.2571,29.9971,387300.0],["1999-10-07",30.1442,30.5363,29.0658,29.703,264400.0],["1999-10-08",29.703,29.703,28.9433,29.2864,129100.0],["1999-10-11",29.3109,31.247,28.9678,31.198,184700.0],["1999-10-12",31.2225,32.6929,30.5853,32.6929,480100.0],["1999-10-13",32.6684,32.6929,31.9577,32.4233,233300.0],["1999-10-14",32.5459,32.7419,31.4185,31.8107,238500.0],["1999-10-15",31.5656,32.5704,31.1735,32.1538,242700.0],["1999-10-18",32.1047,32.5949,31.7126,32.1293,406000.0],["1999-10-19",32.4479,33.036,32.4479,32.5214,181900.0],["1999-10-20",32.5214,33.2811,32.1538,33.1341,403200.0],["1999-10-21",33.1586,33.1586,32.5949,32.6439,188500.0],["1999-10-22",32.889,34.0163,32.889,33.9673,212200.0],["1999-10-25",34.2614,34.4085,33.5262,33.5997,298300.0],["1999-10-26",33.3301,33.9183,33.3301,33.6242,312600.0],["1999-10-27",33.7222,33.7713,33.4772,33.5262,164500.0],["1999-10-28",33.7222,34.2614,33.5262,34.1634,372400.0],["1999-10-29",34.3104,34.8006,34.3104,34.7025,338300.0],["1999-11-01",34.8006,34.8496,34.4575,34.6535,455300.0],["1999-11-02",34.7516,35.0947,34.6045,34.7761,328300.0],["1999-11-03",34.8496,35.4133,34.7025,35.2907,204200.0],["1999-11-04",35.6828,35.9524,35.4868,35.8789,330600.0],["1999-11-05",35.9769,36.7612,35.9769,36.4916,292200.0],["1999-11-08",36.5896,36.6141,36.3691,36.4426,116600.0],["1999-11-09",36.5161,36.5651,35.8789,36.075,233800.0],["1999-11-10",36.222,36.5651,36.124,36.5651,167000.0],["1999-11-11",36.6631,37.2758,36.6631,37.2758,180700.0],["1999-11-12",37.1533,37.4474,36.6386,37.3984,244400.0],["1999-11-15",38.2316,40.7804,38.2316,40.5843,745700.0],["1999-11-16",41.5646,41.6627,40.3883,41.4176,421900.0],["1999-11-17",41.6627,41.8832,39.8001,39.8736,215000.0],["1999-11-18",40.1922,40.3638,39.7511,39.8001,192200.0],["1999-11-19",39.8491,40.6824,39.8491,40.6824,189400.0],["1999-11-22",41.0745,41.197,40.3393,41.099,300100.0],["1999-11-23",41.5156,41.7607,41.1725,41.7607,281900.0],["1999-11-24",42.0548,44.2114,42.0548,44.2114,336000.0],["1999-11-26",44.6036,45.4123,44.4565,45.1917,209500.0],["1999-11-29",45.976,49.309,45.7554,47.2504,740800.0],["1999-11-30",47.4464,47.4954,46.3191,46.6132,408500.0],["1999-12-01",46.7112,46.7112,44.5055,44.8731,408700.0],["1999-12-02",45.0692,45.7309,43.2311,43.2556,353600.0],["1999-12-03",43.5252,45.2898,42.9861,43.4272,457600.0],["1999-12-06",43.8193,44.5055,43.5742,43.7213,355300.0],["1999-12-07",44.0154,44.5055,43.4762,43.5252,152400.0],["1999-12-08",43.7703,44.1134,42.1038,42.2508,307200.0],["1999-12-09",42.2018,42.4469,40.8784,41.0745,282100.0],["1999-12-10",41.4666,41.5646,40.0942,40.7804,267000.0],["1999-12-13",40.9765,40.9765,38.7218,39.3099,482000.0],["1999-12-14",39.8981,41.7117,39.457,40.6088,466100.0],["1999-12-15",40.9274,41.9567,40.7804,41.7607,318800.0],["1999-12-16",41.9567,42.1528,38.2316,40.1432,493800.0],["1999-12-17",40.0452,40.0452,37.4474,38.5257,483800.0],["1999-12-20",38.4277,40.5353,38.2316,40.3393,392300.0],["1999-12-21",40.5843,40.8294,40.1432,40.7804,222600.0],["1999-12-22",40.5843,40.5843,39.8491,39.9716,177900.0],["1999-12-23",40.1187,40.1432,38.8688,39.1629,146700.0],["1999-12-27",39.3099,39.604,39.2364,39.359,136300.0],["1999-12-28",39.2609,39.506,38.7708,38.7953,236600.0],["1999-12-29",38.8688,38.9423,38.5257,38.7218,145000.0],["1999-12-30",39.0159,40.4863,39.0159,39.5795,167900.0],["1999-12-31",39.7266,40.0942,39.555,39.5795,78600.0],["2000-01-03",40.0942,40.3638,38.9423,39.359,238700.0],["2000-01-04",39.2119,39.2364,36.32,36.9572,373400.0],["2000-01-05",36.9572,36.9572,34.0163,34.1144,401800.0],["2000-01-06",34.1144,34.1144,31.1245,31.8597,436600.0],["2000-01-07",32.1538,35.5358,32.0557,34.8986,778900.0],["2000-01-10",36.075,38.4277,35.9769,38.4277,344700.0],["2000-01-11",38.6237,38.6237,35.9769,37.0553,395800.0],["2000-01-12",37.4474,37.4964,35.1927,36.4671,463700.0],["2000-01-13",36.7122,37.4964,35.4868,36.6386,326900.0],["2000-01-14",37.0062,37.2023,35.8299,36.222,147800.0],["2000-01-18",36.173,38.2316,36.173,38.2071,654200.0],["2000-01-19",38.5992,39.8491,38.4522,38.7953,287900.0],["2000-01-20",38.8688,39.8001,38.8688,39.2119,280600.0],["2000-01-21",39.2119,40.2902,39.2119,40.2902,251400.0],["2000-01-24",40.5843,40.7804,39.604,39.9471,217300.0],["2000-01-25",40.3393,40.3393,38.4767,38.8198,538100.0],["2000-01-26",39.2119,39.9471,39.0894,39.555,256400.0],["2000-01-27",33.7222,34.1144,29.0168,29.654,3000400.0],["2000-01-28",29.752,31.345,27.2523,28.1836,1290900.0],["2000-01-31",25.4877,26.7621,23.5271,26.272,2250600.0],["2000-02-01",25.9289,27.1542,25.8799,26.5171,697800.0],["2000-02-02",27.2523,27.7424,26.7621,27.6444,524100.0],["2000-02-03",27.2523,27.5464,24.7035,26.6641,676500.0],["2000-02-04",26.7376,26.9582,25.1937,25.5858,524300.0],["2000-02-07",25.5858,25.8799,24.3114,24.7035,375500.0],["2000-02-08",24.7035,25.3897,24.532,24.679,671000.0],["2000-02-09",24.8996,24.9976,23.9438,24.2624,434600.0],["2000-02-10",25.0956,25.2917,23.8212,24.1153,776500.0],["2000-02-11",24.1153,24.3114,22.6939,23.2821,566700.0],["2000-02-14",23.4291,23.4781,21.8361,22.0322,751900.0],["2000-02-15",22.0567,22.7429,20.7578,22.0077,830100.0],["2000-02-16",22.3508,25.0711,22.2773,23.9193,917100.0],["2000-02-17",24.5074,26.0759,24.3114,26.0759,488400.0],["2000-02-18",25.9779,25.9779,23.3801,24.1643,497300.0],["2000-02-22",24.5565,24.7035,23.6742,24.6055,348700.0],["2000-02-23",24.8996,25.4387,24.7035,25.2427,508900.0],["2000-02-24",25.1937,25.7328,24.9241,25.4877,465500.0],["2000-02-25",25.4387,27.0317,24.8996,26.7621,348800.0],["2000-02-28",26.7621,26.9582,25.9779,26.8111,234300.0],["2000-02-29",26.7131,26.7376,25.8799,26.2475,202000.0],["2000-03-01",26.7621,27.0562,26.37,26.6641,422700.0],["2000-03-02",26.5661,26.9092,25.9289,26.272,350700.0],["2000-03-03",26.5171,26.8602,26.0759,26.6151,397000.0],["2000-03-06",26.8602,27.4974,26.1249,26.223,273000.0],["2000-03-07",26.419,26.419,25.0221,25.2427,190000.0],["2000-03-08",25.2427,25.7328,24.7035,24.9241,194400.0],["2000-03-09",25.2182,25.2917,24.3114,25.1201,333200.0],["2000-03-10",25.5368,27.0562,25.3407,27.0562,501500.0],["2000-03-13",26.5661,26.9582,25.9534,26.5416,264700.0],["2000-03-14",26.6641,26.8602,26.0759,26.174,219100.0],["2000-03-15",26.174,26.3455,25.6348,25.6348,340600.0],["2000-03-16",25.5368,26.0514,25.4877,25.7818,202300.0],["2000-03-17",25.7818,26.8357,25.5368,26.5661,131800.0],["2000-03-20",26.419,26.5416,26.174,26.37,176700.0],["2000-03-21",26.37,26.37,25.5613,25.7818,224100.0],["2000-03-22",25.6838,25.7818,25.0221,25.6348,208300.0],["2000-03-23",25.3897,25.9289,25.1937,25.2427,204800.0],["2000-03-24",25.9779,26.6641,25.8799,25.9779,207900.0],["2000-03-27",26.174,26.174,25.1937,25.5858,184300.0],["2000-03-28",25.4877,26.2475,25.2427,25.7328,211700.0],["2000-03-29",25.7328,27.3503,25.6348,27.0317,402200.0],["2000-03-30",27.0072,27.816,26.8602,27.5464,547400.0],["2000-03-31",27.5464,28.0365,27.4483,27.8405,385600.0],["2000-04-03",27.6444,27.9385,27.2768,27.5464,359000.0],["2000-04-04",27.7424,28.4286,26.5661,27.5954,316500.0],["2000-04-05",27.4483,27.5954,26.6641,27.0562,266200.0],["2000-04-06",27.0072,27.1542,26.5661,27.1542,230800.0],["2000-04-07",27.4483,27.4483,26.7621,27.1542,210900.0],["2000-04-10",27.5464,27.5709,26.8602,27.1297,133300.0],["2000-04-11",27.2278,27.2278,25.8799,26.0269,182300.0],["2000-04-12",25.9779,26.0514,25.2427,25.4387,136800.0],["2000-04-13",25.4387,25.4877,24.8996,25.0956,163600.0],["2000-04-14",24.9976,24.9976,23.3311,23.5517,251100.0],["2000-04-17",23.3801,23.4046,21.9587,22.3508,301900.0],["2000-04-18",22.3508,24.0173,22.3018,23.4291,521400.0],["2000-04-19",23.9193,24.826,23.7722,24.1643,123900.0],["2000-04-20",24.1643,24.1643,23.4781,23.8703,155400.0],["2000-04-24",23.8703,24.0173,23.4291,23.7722,238600.0],["2000-04-25",24.1643,24.7035,23.9683,24.581,223100.0],["2000-04-26",25.0956,25.2917,24.7035,24.728,301600.0],["2000-04-27",24.728,24.728,23.9193,24.0173,293000.0],["2000-04-28",24.2134,24.2624,23.5271,23.5517,321200.0],["2000-05-01",23.7232,24.6545,23.6252,24.581,442600.0],["2000-05-02",24.6055,24.8506,23.9683,24.4584,352000.0],["2000-05-03",24.7035,24.7035,24.2134,24.3604,296300.0],["2000-05-04",24.3604,25.7818,24.2134,25.5368,195400.0],["2000-05-05",25.9289,26.0759,25.4142,25.7083,230600.0],["2000-05-08",25.8799,25.9289,25.2182,25.3407,168600.0],["2000-05-09",25.4387,25.9044,25.4387,25.6103,158000.0],["2000-05-10",25.6103,26.419,24.8996,24.9241,260000.0],["2000-05-11",24.8996,26.223,24.8996,26.0024,160000.0],["2000-05-12",26.0514,26.8111,26.0514,26.5416,185100.0],["2000-05-15",26.4926,26.6396,26.1249,26.6151,142600.0],["2000-05-16",26.6151,26.8602,25.9779,26.0759,114200.0],["2000-05-17",26.174,26.272,25.4387,25.5858,79700.0],["2000-05-18",25.4877,25.5858,25.2427,25.4387,81800.0],["2000-05-19",25.3407,25.3407,24.1153,24.2624,160100.0],["2000-05-22",24.2134,24.2624,23.184,24.2624,484900.0],["2000-05-23",24.1643,24.5565,23.6742,23.7722,91700.0],["2000-05-24",23.9193,24.3359,23.6742,24.1153,138400.0],["2000-05-25",24.0663,24.8505,24.0173,24.2379,73100.0],["2000-05-26",24.3114,24.4829,23.9193,24.3114,56400.0],["2000-05-30",24.4584,25.3162,24.3604,24.8996,101900.0],["2000-05-31",25.0956,25.0956,24.3604,24.4094,76800.0],["2000-06-01",24.5074,25.2427,24.4584,25.2427,93200.0],["2000-06-02",25.5368,25.8799,25.2427,25.8799,86900.0],["2000-06-05",25.8799,26.1985,25.8799,26.1985,106000.0],["2000-06-06",26.1985,26.5906,26.0759,26.468,78900.0],["2000-06-07",26.468,26.468,25.7573,26.174,40700.0],["2000-06-08",26.272,26.272,25.7328,26.1249,81300.0],["2000-06-09",26.1985,27.3503,26.1985,27.3503,98900.0],["2000-06-12",27.2523,27.2768,26.5661,26.6886,49700.0],["2000-06-13",26.7376,26.8602,26.37,26.4926,69400.0],["2000-06-14",26.5906,26.6641,25.6348,25.7328,102600.0],["2000-06-15",25.8308,26.0759,25.6348,25.7328,58600.0],["2000-06-16",25.4877,26.37,25.2672,26.223,65700.0],["2000-06-19",26.37,26.468,25.9289,26.321,90900.0],["2000-06-20",26.321,26.5661,25.2917,25.5368,51700.0],["2000-06-21",25.6348,25.6348,24.3114,24.3175,106200.0],["2000-06-22",24.4584,25.9779,24.4094,25.3407,226800.0],["2000-06-23",25.2427,25.5858,24.6055,24.8015,85300.0],["2000-06-26",24.7525,25.0466,24.4094,24.63,61300.0],["2000-06-27",24.532,25.1937,24.532,24.6851,237600.0],["2000-06-28",24.777,24.9976,24.2624,24.3298,40000.0],["2000-06-29",24.4584,24.4829,23.5271,23.5271,221800.0],["2000-06-30",23.7232,24.7035,23.6497,24.7035,157100.0],["2000-07-03",24.8505,24.8505,23.9928,24.3359,37100.0],["2000-07-05",24.2379,24.4339,23.8703,23.9683,34800.0],["2000-07-06",24.0173,24.0908,23.8212,23.8703,69700.0],["2000-07-07",23.9683,24.2624,23.9193,24.2134,120800.0],["2000-07-10",24.2624,24.6545,24.1153,24.5565,85000.0],["2000-07-11",25.0956,25.7328,25.0956,25.5184,149600.0],["2000-07-12",25.6348,25.9289,25.1446,25.3958,295000.0],["2000-07-13",25.4877,25.4877,24.8751,25.0466,90700.0],["2000-07-14",25.2427,25.8063,25.0711,25.4939,118300.0],["2000-07-17",25.8308,25.8308,25.4877,25.5123,191400.0],["2000-07-18",25.8799,25.8799,24.8996,25.0956,225400.0],["2000-07-19",25.1937,26.419,25.1937,26.0943,218500.0],["2000-07-20",26.37,27.4974,26.37,27.3993,217800.0],["2000-07-21",27.6444,27.6444,26.321,26.9827,102900.0],["2000-07-24",27.1052,27.2033,26.1249,26.854,143300.0],["2000-07-25",26.8602,27.0072,26.2475,27.0072,96600.0],["2000-07-26",27.4974,27.4974,26.272,26.6212,74900.0],["2000-07-27",26.6396,26.6396,26.223,26.5109,150700.0],["2000-07-28",26.5416,26.6396,26.2475,26.2965,106200.0],["2000-07-31",26.6151,26.8111,26.3455,26.6641,141200.0],["2000-08-01",26.7621,26.9092,26.419,26.5906,81500.0],["2000-08-02",26.6641,27.0072,26.6396,26.7621,79100.0],["2000-08-03",26.7621,26.9827,26.4926,26.6641,129800.0],["2000-08-04",26.7621,26.8111,26.5661,26.6641,216800.0],["2000-08-07",26.468,26.6641,26.321,26.6641,67600.0],["2000-08-08",26.8111,27.4238,26.7621,26.9827,134400.0],["2000-08-09",26.9827,26.9827,26.321,26.37,61900.0],["2000-08-10",26.5171,27.2033,26.223,27.1052,142200.0],["2000-08-11",27.2033,27.2033,26.7621,26.7621,84100.0],["2000-08-14",26.8111,27.0072,26.37,26.6151,56200.0],["2000-08-15",26.5171,27.4974,26.5171,27.2768,72500.0],["2000-08-16",27.2033,27.5464,26.7866,26.9827,208900.0],["2000-08-17",27.0562,28.0855,26.9582,27.8895,122700.0],["2000-08-18",27.9875,29.2129,27.9875,28.5512,226200.0],["2000-08-21",28.5757,29.1148,28.4286,28.9678,148300.0],["2000-08-22",29.2129,30.5853,29.0168,30.0951,239500.0],["2000-08-23",29.8501,29.8991,28.9188,29.2129,81200.0],["2000-08-24",29.1148,29.1148,28.5512,28.9923,57700.0],["2000-08-25",28.9433,28.9923,28.6737,28.7472,58000.0],["2000-08-28",28.6982,28.7472,28.3551,28.6247,60500.0],["2000-08-29",28.5757,28.6737,27.8343,27.8343,87600.0],["2000-08-30",27.9385,28.7227,27.9385,28.6737,133400.0],["2000-08-31",28.6247,29.0903,28.5267,28.8453,56700.0],["2000-09-01",28.8208,28.8208,28.0855,28.7472,96800.0],["2000-09-05",28.8698,29.654,28.7227,29.2619,107000.0],["2000-09-06",29.4579,29.507,28.9433,29.4089,109400.0],["2000-09-07",29.3599,29.507,28.6247,28.8943,270400.0],["2000-09-08",28.8453,29.4579,28.4041,29.4089,166000.0],["2000-09-11",29.3599,29.7765,28.7717,28.8208,166700.0],["2000-09-12",29.4089,29.703,29.2374,29.4089,95100.0],["2000-09-13",29.3109,29.3354,28.4777,28.8208,152700.0],["2000-09-14",28.8698,29.6295,28.8698,29.458,194200.0],["2000-09-15",29.3599,29.703,29.2619,29.5315,105800.0],["2000-09-18",29.4089,29.752,29.3844,29.605,182300.0],["2000-09-19",29.8011,29.8991,28.8698,28.8943,369000.0],["2000-09-20",28.8453,28.9188,27.0072,27.2768,394400.0],["2000-09-21",27.6444,27.6444,26.0759,26.4435,398300.0],["2000-09-22",26.272,26.8111,25.8308,26.5171,151300.0],["2000-09-25",26.7112,27.4836,26.7112,27.2366,104700.0],["2000-09-26",27.4483,27.9385,27.1935,27.2327,262100.0],["2000-09-27",27.2131,27.3895,26.7778,26.8562,93500.0],["2000-09-28",26.9582,28.0208,26.9582,27.9699,126800.0],["2000-09-29",27.8209,28.2287,27.4483,27.4483,102700.0],["2000-10-02",27.6444,27.6836,26.4406,26.4445,198800.0],["2000-10-03",26.4445,26.7229,25.9975,26.272,115200.0],["2000-10-04",26.272,27.6052,26.272,27.6052,150700.0],["2000-10-05",27.4483,27.7895,27.3699,27.7228,118600.0],["2000-10-06",27.7228,27.7228,27.0758,27.0758,55300.0],["2000-10-09",27.1229,27.1935,26.7112,27.1346,82900.0],["2000-10-10",27.1386,27.2523,26.4249,26.468,324800.0],["2000-10-11",26.0759,26.0759,25.0172,25.1819,236600.0],["2000-10-12",25.1741,25.2133,24.4682,24.7427,79400.0],["2000-10-13",24.8015,25.7034,24.7427,25.7034,126000.0],["2000-10-16",25.7034,25.7622,23.8212,24.2134,160100.0],["2000-10-17",23.9193,23.9193,19.7393,21.096,840100.0],["2000-10-18",20.9784,22.5861,20.449,22.5861,391800.0],["2000-10-19",23.7232,24.6839,23.4409,24.3114,271400.0],["2000-10-20",24.1153,25.4093,24.1153,25.4093,178000.0],["2000-10-23",25.2133,25.5858,25.076,25.076,98000.0],["2000-10-24",24.9976,25.1544,24.0565,24.2918,119200.0],["2000-10-25",24.0957,24.0957,23.2331,23.5154,98700.0],["2000-10-26",23.4174,23.4919,22.0371,23.4291,278200.0],["2000-10-27",23.5271,24.6447,23.3311,24.5114,124200.0],["2000-10-30",24.5114,24.5114,23.3742,24.182,80200.0],["2000-10-31",24.1349,25.1348,24.0173,25.0956,174500.0],["2000-11-01",25.0956,25.0956,22.7429,23.5271,136400.0],["2000-11-02",23.6252,23.7428,22.7429,23.2017,105100.0],["2000-11-03",23.2056,23.2056,22.292,22.6096,110400.0],["2000-11-06",22.7037,22.7037,22.0175,22.2645,69700.0],["2000-11-07",22.2684,23.4526,22.1038,22.8802,74200.0],["2000-11-08",22.9782,23.2723,22.6253,22.7037,99400.0],["2000-11-09",22.7037,22.7037,22.0959,22.5155,65700.0],["2000-11-10",22.3508,22.4488,21.3313,21.5666,77000.0],["2000-11-13",21.1744,22.3037,21.1744,22.1783,151100.0],["2000-11-14",22.5704,22.7429,22.4135,22.6841,92700.0],["2000-11-15",22.7429,23.1938,21.9587,22.6841,163300.0],["2000-11-16",21.9979,22.488,21.6803,22.2096,63900.0],["2000-11-17",22.1743,22.539,21.7391,21.7626,72800.0],["2000-11-20",21.8606,22.1587,21.2803,21.8646,162800.0],["2000-11-21",21.9979,22.2724,21.2136,21.2136,104400.0],["2000-11-22",21.3117,21.5666,20.7431,21.2529,133700.0],["2000-11-24",21.4489,22.5272,21.4489,22.1979,56600.0],["2000-11-27",22.6841,23.7703,22.6057,23.135,181700.0],["2000-11-28",23.139,23.6605,22.7547,22.8605,167700.0],["2000-11-29",22.8017,23.7232,22.1547,22.1939,172800.0],["2000-11-30",21.9587,22.1547,21.4881,22.1547,330700.0],["2000-12-01",21.8999,22.9743,21.8959,22.1939,258800.0],["2000-12-04",22.292,22.292,21.296,21.3705,149300.0],["2000-12-05",21.4685,22.2528,21.4685,22.1547,126000.0],["2000-12-06",22.2136,23.2527,22.1312,22.7508,134000.0],["2000-12-07",22.8017,22.8017,22.39,22.4488,61900.0],["2000-12-08",22.6449,23.6252,22.5665,23.6252,74500.0],["2000-12-11",23.8212,25.0956,23.6252,25.0956,129000.0],["2000-12-12",24.9976,25.5858,24.3114,24.3114,109700.0],["2000-12-13",24.4565,24.6643,23.9781,24.5074,56600.0],["2000-12-14",24.4094,24.4212,23.8212,23.9193,52500.0],["2000-12-15",24.0173,24.1114,22.939,23.139,76700.0],["2000-12-18",22.939,22.9782,22.0489,22.2802,129400.0],["2000-12-19",22.488,22.8409,22.3508,22.4057,87400.0],["2000-12-20",22.3116,22.3116,21.1744,21.2725,144400.0],["2000-12-21",20.7823,21.0568,19.802,20.8019,301200.0],["2000-12-22",21.194,21.3313,20.6843,21.2921,86200.0],["2000-12-26",21.2529,21.5666,20.9392,21.1744,135500.0],["2000-12-27",20.9784,21.0372,20.3902,20.6019,214000.0],["2000-12-28",20.547,22.8998,20.4882,22.8919,319200.0],["2000-12-29",22.888,23.8212,22.8488,23.6252,353100.0],["2001-01-02",23.5271,23.5271,22.2135,22.2528,90600.0],["2001-01-03",22.1939,23.3311,22.1939,22.9978,173600.0],["2001-01-04",22.8998,23.2331,22.5469,22.6057,154700.0],["2001-01-05",22.6057,22.8605,21.9116,22.3312,131700.0],["2001-01-08",22.39,22.5468,21.3313,21.7234,169400.0],["2001-01-09",21.7234,22.4488,21.4097,21.9979,106800.0],["2001-01-10",21.9979,22.6645,21.8018,22.5861,153400.0],["2001-01-11",22.9782,23.9193,22.939,23.7624,305100.0],["2001-01-12",23.7232,24.0173,23.5271,23.8957,118400.0],["2001-01-16",23.8016,23.8016,22.9899,23.3115,117800.0],["2001-01-17",23.5075,23.7703,23.2919,23.6252,100000.0],["2001-01-18",23.7232,23.7232,23.1546,23.684,217400.0],["2001-01-19",23.5271,23.7859,23.2213,23.3703,127100.0],["2001-01-22",23.3703,23.3703,22.7037,22.8802,58000.0],["2001-01-23",22.7821,23.433,22.39,22.7037,297200.0],["2001-01-24",22.7233,22.7233,21.8802,22.6841,147200.0],["2001-01-25",22.7233,23.7624,22.3508,23.3742,165800.0],["2001-01-26",23.3311,24.4094,23.3311,24.0761,176100.0],["2001-01-29",24.0369,25.3623,24.0369,24.4094,237500.0],["2001-01-30",24.3702,25.5858,24.1663,25.4877,178900.0],["2001-01-31",25.4877,26.1347,25.4877,26.1347,200700.0],["2001-02-01",26.1387,26.8602,26.1387,26.6798,144800.0],["2001-02-02",26.468,26.468,25.1388,25.3897,160500.0],["2001-02-05",25.6838,26.0132,24.8996,25.7034,94700.0],["2001-02-06",25.7034,26.2132,25.6524,25.9975,126700.0],["2001-02-07",25.8014,25.9387,25.0172,25.9387,195600.0],["2001-02-08",25.9583,26.319,25.6485,25.7034,120000.0],["2001-02-09",25.6995,25.6995,24.3506,24.6251,120300.0],["2001-02-12",24.6251,26.2053,24.6251,26.123,224600.0],["2001-02-13",26.123,26.8876,25.9975,26.3896,253200.0],["2001-02-14",26.1936,26.37,25.0407,25.9191,151600.0],["2001-02-15",25.723,26.0759,25.0799,25.1113,174700.0],["2001-02-16",24.5231,25.4564,24.233,25.3936,211300.0],["2001-02-20",25.5466,25.6642,24.1349,24.1349,284100.0],["2001-02-21",24.0369,24.8211,23.8801,24.1153,277300.0],["2001-02-22",24.1153,24.9388,24.1153,24.4682,188100.0],["2001-02-23",24.3898,24.3898,23.4879,23.5271,163200.0],["2001-02-26",23.9781,24.1349,23.5271,24.0173,202500.0],["2001-02-27",23.9193,24.0369,23.5271,23.8016,123100.0],["2001-02-28",23.8997,24.2722,23.2174,23.2448,128900.0],["2001-03-01",23.2527,23.2527,22.0371,22.4488,157500.0],["2001-03-02",22.5468,22.8605,22.0371,22.4488,323100.0],["2001-03-05",22.5469,22.7821,22.2096,22.5469,289900.0],["2001-03-06",22.5469,23.135,22.1547,22.5469,226500.0],["2001-03-07",22.5468,22.5468,21.6371,22.4488,209300.0],["2001-03-08",22.3508,23.7193,22.3508,23.5271,226000.0],["2001-03-09",23.4683,23.5271,23.1311,23.2331,222400.0],["2001-03-12",23.2331,23.2331,22.641,22.8213,135400.0],["2001-03-13",22.7429,22.8409,22.4488,22.7429,168200.0],["2001-03-14",22.4488,22.6841,21.9587,22.2371,506800.0],["2001-03-15",22.4488,23.8212,22.4292,23.037,234400.0],["2001-03-16",22.7429,23.037,22.6841,22.7821,145000.0],["2001-03-19",22.3508,22.8802,22.2528,22.8605,87000.0],["2001-03-20",22.9586,23.2527,22.3508,22.4527,112500.0],["2001-03-21",22.5469,22.939,22.0763,22.1351,123900.0],["2001-03-22",22.1547,22.2332,21.5862,22.2332,179500.0],["2001-03-23",22.4292,23.586,21.6646,23.586,215000.0],["2001-03-26",23.782,24.7035,23.782,24.1545,164400.0],["2001-03-27",24.1938,24.978,24.033,24.1938,187300.0],["2001-03-28",23.9977,23.9977,23.1899,23.3232,91000.0],["2001-03-29",23.4095,24.8604,23.4095,23.6448,97600.0],["2001-03-30",23.7428,24.8996,23.7036,24.8996,157100.0],["2001-04-02",24.8015,24.9976,23.9193,24.0369,154900.0],["2001-04-03",24.1153,24.1153,23.135,23.6448,190500.0],["2001-04-04",23.586,23.8016,23.135,23.2331,159600.0],["2001-04-05",23.5271,24.5859,23.4879,24.5859,103000.0],["2001-04-06",24.5859,24.7819,24.378,24.48,127100.0],["2001-04-09",24.5663,25.1544,24.5074,24.8839,188300.0],["2001-04-10",24.978,25.7113,24.978,25.2603,110200.0],["2001-04-11",25.3701,25.676,25.0956,25.672,77100.0],["2001-04-12",24.7819,25.5426,24.7819,25.4877,146000.0],["2001-04-16",25.6838,26.0759,25.4328,26.0759,168200.0],["2001-04-17",25.6838,25.9779,25.0956,25.0956,181600.0],["2001-04-18",25.4877,25.9975,25.2917,25.9975,190800.0],["2001-04-19",26.0367,26.3504,25.8799,26.3504,176100.0],["2001-04-20",26.2524,26.2524,25.127,25.4877,95200.0],["2001-04-23",25.0956,25.1937,24.7976,25.1348,104300.0],["2001-04-24",24.8996,25.2133,24.8211,25.2133,197400.0],["2001-04-25",24.8211,25.6603,24.4996,25.4877,127900.0],["2001-04-26",25.4917,26.1661,25.4877,25.6054,100200.0],["2001-04-27",25.723,26.1151,25.625,26.1151,61200.0],["2001-04-30",26.2132,26.5269,25.8799,25.8799,67900.0],["2001-05-01",25.6838,25.6838,24.9701,25.3897,110900.0],["2001-05-02",25.4877,25.7858,25.2172,25.7858,106300.0],["2001-05-03",25.5897,25.6446,25.174,25.3034,75400.0],["2001-05-04",25.0956,25.9308,25.0956,25.9191,77100.0],["2001-05-07",25.9112,26.272,25.8799,26.0367,57700.0],["2001-05-08",26.0877,26.3308,25.1544,25.1584,74100.0],["2001-05-09",25.0956,25.3309,24.7035,25.0133,102500.0],["2001-05-10",25.2093,25.4485,24.9584,25.2917,95000.0],["2001-05-11",25.2917,25.3113,24.9074,24.9388,67100.0],["2001-05-14",24.9388,25.2995,24.8211,25.076,113800.0],["2001-05-15",25.0368,25.0368,24.2722,24.331,117000.0],["2001-05-16",24.2722,24.9976,24.1545,24.9192,130300.0],["2001-05-17",24.9113,24.9113,24.6055,24.8407,52700.0],["2001-05-18",24.8407,24.8407,23.982,24.3702,129300.0],["2001-05-21",24.331,24.6996,24.2212,24.3114,136500.0],["2001-05-22",24.4094,24.6251,24.1898,24.5506,57000.0],["2001-05-23",24.429,24.429,23.8212,23.8408,108100.0],["2001-05-24",23.8487,24.0291,23.5546,23.935,127800.0],["2001-05-25",24.0369,24.2134,23.9193,24.2134,58800.0],["2001-05-29",24.2722,24.2722,23.2919,23.2919,57300.0],["2001-05-30",23.135,23.3625,22.6645,22.8605,77600.0],["2001-05-31",22.9194,24.2408,22.9194,23.9585,112000.0],["2001-06-01",23.9193,23.9898,23.5664,23.9193,79100.0],["2001-06-04",23.8212,23.8212,23.1468,23.3115,44800.0],["2001-06-05",23.2683,23.2919,22.6449,23.2135,193500.0],["2001-06-06",22.8998,23.2723,22.8488,22.9233,95300.0],["2001-06-07",22.9468,23.3232,22.9468,23.3115,49100.0],["2001-06-08",23.135,23.135,22.6057,22.6057,46100.0],["2001-06-11",22.6253,22.7429,22.4018,22.5469,43800.0],["2001-06-12",22.3116,22.39,21.8802,22.2724,97000.0],["2001-06-13",22.2724,22.7429,22.2332,22.5076,85300.0],["2001-06-14",22.4684,22.4684,21.8606,21.8999,40400.0],["2001-06-15",21.9979,22.2724,21.9195,22.2724,73900.0],["2001-06-18",22.2136,22.3469,21.7626,21.7626,64400.0],["2001-06-19",21.8606,22.1155,21.7038,21.9195,56200.0],["2001-06-20",21.9508,22.8409,21.841,22.8409,47700.0],["2001-06-21",22.8017,22.8017,22.5469,22.5469,35600.0],["2001-06-22",22.5076,22.8292,21.8646,22.4096,100600.0],["2001-06-25",22.5076,22.8723,22.2724,22.6253,60100.0],["2001-06-26",22.5469,22.8017,22.3116,22.5665,54600.0],["2001-06-27",22.5469,23.0723,22.4488,22.7233,82200.0],["2001-06-28",22.7194,22.939,22.4527,22.5076,66100.0],["2001-06-29",22.4096,22.6057,22.1547,22.6057,91700.0],["2001-07-02",22.6253,22.6449,22.4488,22.5861,36500.0],["2001-07-03",22.4292,22.7037,22.292,22.6645,80100.0],["2001-07-05",22.6645,22.8998,22.4684,22.8998,51900.0],["2001-07-06",22.9978,23.037,22.292,22.5469,49500.0],["2001-07-09",22.7429,22.9076,22.5468,22.9076,127100.0],["2001-07-10",22.8409,22.8409,22.5704,22.6449,130500.0],["2001-07-11",22.6488,22.9978,22.2488,22.9978,82000.0],["2001-07-12",23.135,23.5271,22.9978,23.3272,80600.0],["2001-07-13",23.2527,23.5585,22.8527,23.037,65400.0],["2001-07-16",23.2331,23.5232,22.939,23.3311,69400.0],["2001-07-17",23.3311,23.4291,22.7429,23.3272,196700.0],["2001-07-18",22.7429,22.8802,22.5076,22.6253,103600.0],["2001-07-19",22.5469,22.6841,21.5862,22.4096,222000.0],["2001-07-20",22.4488,22.6135,22.2332,22.2724,51000.0],["2001-07-23",22.2332,22.3861,21.8802,22.2998,34000.0],["2001-07-24",22.2528,22.2841,21.9391,21.9391,42000.0],["2001-07-25",21.8999,22.0567,21.7626,21.9587,49100.0],["2001-07-26",21.7626,22.1234,21.049,21.7665,205100.0],["2001-07-27",21.8214,22.4057,20.9784,22.0371,138800.0],["2001-07-30",22.1743,22.4096,21.394,21.8802,161200.0],["2001-07-31",21.841,22.292,21.743,22.0763,123700.0],["2001-08-01",22.1547,22.8409,22.1547,22.4488,171400.0],["2001-08-02",22.6449,23.037,22.5037,22.6449,103300.0],["2001-08-03",22.7037,22.7429,22.0959,22.7429,84100.0],["2001-08-06",22.7429,22.7429,22.2135,22.2332,41300.0],["2001-08-07",22.1939,22.9507,22.1587,22.8998,101800.0],["2001-08-08",22.8998,23.5664,22.5076,22.5076,171000.0],["2001-08-09",22.4684,22.6645,22.1783,22.4096,98000.0],["2001-08-10",22.4096,22.8998,22.3508,22.5469,72100.0],["2001-08-13",22.5469,22.7821,22.4057,22.5469,46200.0],["2001-08-14",22.5508,22.7429,22.4449,22.4488,45500.0],["2001-08-15",22.7429,23.2527,22.4018,22.488,93400.0],["2001-08-16",22.5861,22.7233,22.3351,22.39,30600.0],["2001-08-17",22.3508,22.4488,22.1547,22.1587,46000.0],["2001-08-20",22.0802,22.1743,21.3705,21.5666,125900.0],["2001-08-21",21.6058,21.7626,21.3705,21.3705,106800.0],["2001-08-22",21.4372,21.4685,20.9784,21.0764,146400.0],["2001-08-23",21.1156,21.2685,21.0529,21.096,47600.0],["2001-08-24",21.1744,21.1744,20.9745,21.0176,54300.0],["2001-08-27",21.1156,21.1156,20.7353,20.7431,94000.0],["2001-08-28",20.7039,20.7039,20.0177,20.2686,260300.0],["2001-08-29",20.3118,20.4529,20.151,20.2569,91900.0],["2001-08-30",20.1588,20.1588,19.606,19.9,138800.0],["2001-08-31",19.9,20.2922,19.8059,20.2922,35200.0],["2001-09-04",20.1941,20.4882,19.2138,19.2138,130600.0],["2001-09-05",19.1158,19.5667,18.8217,19.1942,325800.0],["2001-09-06",19.2138,19.2138,18.8256,19.1158,78900.0],["2001-09-07",19.0178,19.2727,18.7237,18.9001,81100.0],["2001-09-10",18.8609,19.4687,18.7786,19.4687,58000.0],["2001-09-17",19.2727,19.3119,18.7433,19.1354,119800.0],["2001-09-18",19.1746,19.4099,19.1433,19.2334,69500.0],["2001-09-19",19.2217,19.5275,19.1354,19.4491,81700.0],["2001-09-20",19.453,19.5079,19.0413,19.1354,178100.0],["2001-09-21",19.0178,19.0178,18.6649,18.9197,83600.0],["2001-09-24",19.0178,19.5864,19.0178,19.3628,114100.0],["2001-09-25",19.3119,19.5079,19.3119,19.5079,95600.0],["2001-09-26",19.5079,19.7824,18.8217,18.9786,98200.0],["2001-09-27",19.0178,19.5079,18.9394,19.1746,103100.0],["2001-09-28",19.0766,19.802,19.0609,19.4099,184900.0],["2001-10-01",19.3707,19.5079,18.8217,18.8609,68700.0],["2001-10-02",18.8217,18.9668,18.163,18.41,114600.0],["2001-10-03",18.508,18.5472,18.2963,18.5472,104800.0],["2001-10-04",18.5864,18.6649,18.3512,18.5276,76500.0],["2001-10-05",18.6257,18.6649,18.312,18.508,81800.0],["2001-10-08",18.4296,18.4296,17.963,18.1159,70700.0],["2001-10-09",18.1747,18.4296,17.6846,18.4296,56700.0],["2001-10-10",18.312,18.3159,17.6454,17.9198,168400.0],["2001-10-11",17.9983,18.0375,17.2728,17.5787,121500.0],["2001-10-12",17.4807,17.7042,16.8611,16.8611,122800.0],["2001-10-15",16.8611,17.0807,16.469,16.571,324900.0],["2001-10-16",16.0769,16.469,15.9592,16.371,447700.0],["2001-10-17",16.5004,17.3513,16.4455,17.0611,260800.0],["2001-10-18",16.9788,17.1748,16.2925,16.2925,327600.0],["2001-10-19",16.2925,16.9592,16.2925,16.8807,160200.0],["2001-10-22",16.9788,17.3121,16.9395,17.1356,180000.0],["2001-10-23",17.2336,17.6258,17.1591,17.1787,285500.0],["2001-10-24",17.2336,17.5473,17.2336,17.4101,173000.0],["2001-10-25",17.3709,17.7042,17.214,17.6454,119900.0],["2001-10-26",17.7238,17.9434,17.5669,17.8806,129300.0],["2001-10-29",17.9198,17.9198,17.0572,17.0572,121200.0],["2001-10-30",17.0572,17.2336,16.7945,16.8611,138800.0],["2001-10-31",16.9003,17.5081,16.8611,17.5081,123900.0],["2001-11-01",17.5277,17.6061,17.0258,17.0768,366000.0],["2001-11-02",17.1748,17.3081,16.8611,17.1748,176000.0],["2001-11-05",17.1748,17.7238,17.1748,17.665,34500.0],["2001-11-06",17.5473,17.7434,17.3905,17.7434,161300.0],["2001-11-07",17.8414,17.9983,17.1748,17.1748,77400.0],["2001-11-08",17.3709,17.6807,17.2532,17.2925,120200.0],["2001-11-09",17.2532,17.4493,17.2532,17.2729,115100.0],["2001-11-12",17.214,17.3121,17.0572,17.3042,92000.0],["2001-11-13",17.3513,17.5277,17.2532,17.4219,210000.0],["2001-11-14",17.4611,17.7434,17.4297,17.7434,80800.0],["2001-11-15",17.7395,17.7395,17.512,17.7395,464600.0],["2001-11-16",17.7238,17.7238,17.1042,17.4493,126500.0],["2001-11-19",17.4885,17.8414,17.4571,17.6454,124200.0],["2001-11-20",17.7434,17.7434,17.5277,17.5944,90400.0],["2001-11-21",17.5277,17.5277,17.1552,17.3238,118900.0],["2001-11-23",17.3709,17.5434,17.2925,17.5042,22200.0],["2001-11-26",17.5081,17.6454,17.1787,17.3356,87900.0],["2001-11-27",17.4101,17.4101,17.1552,17.3709,156800.0],["2001-11-28",17.2728,17.3513,17.1552,17.2493,128000.0],["2001-11-29",17.3474,17.7434,17.218,17.7434,109400.0],["2001-11-30",17.7042,17.7042,17.2219,17.4101,82700.0],["2001-12-03",17.3709,17.3709,17.1356,17.2572,100800.0],["2001-12-04",17.2925,17.3513,17.214,17.2532,76800.0],["2001-12-05",17.2532,17.5042,17.1356,17.4454,270600.0],["2001-12-06",17.5473,17.7238,17.4297,17.4297,164900.0],["2001-12-07",17.4101,17.5434,17.2532,17.2964,87000.0],["2001-12-10",17.3317,17.5316,17.2925,17.363,157300.0],["2001-12-11",17.3317,17.5081,17.265,17.2925,88400.0],["2001-12-12",17.3905,17.4415,17.2532,17.2885,96800.0],["2001-12-13",17.2532,17.2728,17.1748,17.1944,144900.0],["2001-12-14",17.1748,17.3905,17.116,17.2219,104400.0],["2001-12-17",17.1748,17.3513,17.1552,17.2219,79600.0],["2001-12-18",17.214,17.2336,17.0964,17.1552,77700.0],["2001-12-19",17.0768,17.6375,17.0768,17.6297,113700.0],["2001-12-20",17.6297,17.6297,17.214,17.2258,92300.0],["2001-12-21",17.2258,17.3709,17.1434,17.1748,117700.0],["2001-12-24",17.1944,17.3513,17.1944,17.2454,128900.0],["2001-12-26",17.2532,17.2532,17.0572,17.1552,191800.0],["2001-12-27",17.1552,17.2532,17.1552,17.2376,71100.0],["2001-12-28",17.2532,17.6061,17.2532,17.6061,53300.0],["2001-12-31",17.7042,17.7434,17.4219,17.7434,51000.0],["2002-01-02",17.8414,17.8414,17.3866,17.4924,46900.0],["2002-01-03",17.4924,17.4964,17.3081,17.4532,15500.0],["2002-01-04",17.4885,17.5277,17.2376,17.2376,35500.0],["2002-01-07",17.214,17.3317,16.9003,16.9003,176900.0],["2002-01-08",16.8611,16.8611,16.5278,16.567,214900.0],["2002-01-09",16.567,16.6023,16.3357,16.3357,153900.0],["2002-01-10",16.3357,16.3435,16.1788,16.2337,95000.0],["2002-01-11",16.0769,16.2141,15.8416,15.8651,227100.0],["2002-01-14",15.8651,15.8651,15.6848,15.7044,202000.0],["2002-01-15",15.7044,15.775,15.4887,15.4926,181200.0],["2002-01-16",15.4887,15.7593,15.4887,15.6103,105400.0],["2002-01-17",15.6103,15.7828,15.6103,15.7475,242200.0],["2002-01-18",15.6848,15.9985,15.6652,15.7946,108600.0],["2002-01-22",15.7946,15.7946,15.4926,15.6456,245300.0],["2002-01-23",15.6456,16.2337,15.575,16.1553,235200.0],["2002-01-24",16.2533,16.5631,16.0769,16.0769,71100.0],["2002-01-25",16.0808,16.2729,16.0769,16.1357,52700.0],["2002-01-28",16.3318,16.3318,15.92,15.92,95500.0],["2002-01-29",15.822,16.1357,15.4887,15.4887,239000.0],["2002-01-30",15.6259,15.8416,15.0378,15.8416,385200.0],["2002-01-31",15.9396,15.9396,15.3201,15.7436,150600.0],["2002-02-01",15.7828,15.7828,15.3907,15.3907,113400.0],["2002-02-04",15.3515,15.4887,14.9005,14.9005,138000.0],["2002-02-05",14.6064,14.6653,13.8222,14.2104,302300.0],["2002-02-06",14.2535,14.5319,13.7516,13.783,183600.0],["2002-02-07",13.8222,14.5084,13.5242,14.4888,491200.0],["2002-02-08",14.5319,15.175,14.4888,15.175,102900.0],["2002-02-11",15.1162,15.1829,14.7672,15.1829,124300.0],["2002-02-12",15.1946,15.1946,14.6888,14.8535,120200.0],["2002-02-13",14.8025,15.0182,14.7829,14.9986,75900.0],["2002-02-14",14.9593,15.0025,14.7123,14.7907,76300.0],["2002-02-15",14.7868,14.7907,14.2143,14.5084,293600.0],["2002-02-19",14.4104,14.6966,14.2653,14.5829,130900.0],["2002-02-20",14.5476,14.8221,14.5476,14.7711,127500.0],["2002-02-21",14.7437,14.9397,14.4496,14.4653,106600.0],["2002-02-22",14.43,14.8613,14.2731,14.8613,86800.0],["2002-02-25",14.9005,15.3319,14.9005,15.3319,99600.0],["2002-02-26",15.2926,15.7828,15.0182,15.4495,111900.0],["2002-02-27",15.4103,15.4495,15.2142,15.2142,126900.0],["2002-02-28",15.2142,15.2926,14.7398,15.2142,154800.0],["2002-03-01",15.1162,15.3123,14.9123,15.0182,101700.0],["2002-03-04",15.1162,15.1162,14.5751,14.9986,218400.0],["2002-03-05",14.9397,15.4495,14.9397,15.4495,139700.0],["2002-03-06",15.4495,16.2102,15.4495,16.2102,193100.0],["2002-03-07",16.2102,16.5396,15.9593,15.9985,147600.0],["2002-03-08",16.0769,16.4102,15.9985,15.9985,95500.0],["2002-03-11",16.0769,16.5435,15.9671,16.4886,167100.0],["2002-03-12",16.4533,16.469,16.2729,16.3906,158100.0],["2002-03-13",16.4298,16.469,16.0769,16.1475,44700.0],["2002-03-14",16.1945,16.2141,15.6848,15.6848,62600.0],["2002-03-15",15.6848,15.6848,15.5475,15.5475,41600.0],["2002-03-18",15.5083,15.7161,15.4456,15.5671,99100.0],["2002-03-19",15.5279,15.5867,15.2652,15.3515,70900.0],["2002-03-20",15.3907,15.426,15.2338,15.2652,46500.0],["2002-03-21",15.2142,15.4769,14.9593,15.4769,98500.0],["2002-03-22",15.4299,15.4848,15.0182,15.0182,78500.0],["2002-03-25",14.975,15.0378,14.5084,14.7241,66200.0],["2002-03-26",14.7045,15.273,14.6849,15.273,42300.0],["2002-03-27",15.2534,15.5671,15.1593,15.3554,71900.0],["2002-03-28",15.4534,16.0926,15.4534,16.0769,129500.0],["2002-04-01",15.9985,16.1122,15.7475,16.0847,81100.0],["2002-04-02",16.0847,16.4298,16.0181,16.3631,52800.0],["2002-04-03",16.3671,16.5239,16.3514,16.3553,130400.0],["2002-04-04",16.3553,16.4298,16.3122,16.3984,47100.0],["2002-04-05",16.4494,16.4808,16.2926,16.4455,28800.0],["2002-04-08",16.4063,16.4455,16.2298,16.2533,37800.0],["2002-04-09",16.3514,16.3514,16.1945,16.2337,77500.0],["2002-04-10",16.1749,16.1788,15.8338,15.9044,86900.0],["2002-04-11",15.9044,15.9083,14.979,15.0731,127300.0],["2002-04-12",15.1123,15.5201,15.1123,15.4613,54600.0],["2002-04-15",15.2926,15.6456,15.2926,15.4965,86100.0],["2002-04-16",15.5279,16.5278,15.5279,16.5278,155500.0],["2002-04-17",16.2729,16.4298,15.9945,16.0769,135700.0],["2002-04-18",15.7828,15.7828,15.2926,15.4887,117400.0],["2002-04-19",15.3907,15.4691,15.077,15.2417,61600.0],["2002-04-22",15.0456,15.0456,14.7045,14.7672,78700.0],["2002-04-23",14.8221,15.1162,14.7045,14.9044,110900.0],["2002-04-24",14.9593,15.6848,14.9593,15.4691,94100.0],["2002-04-25",15.5671,15.5985,15.3515,15.3907,44300.0],["2002-04-26",15.4103,15.4887,15.2495,15.4299,90200.0],["2002-04-29",15.3907,15.4456,14.9593,14.9593,67600.0],["2002-04-30",14.9201,15.4887,14.9201,15.4887,51500.0],["2002-05-01",15.4691,15.5867,15.2338,15.5436,49300.0],["2002-05-02",15.5279,15.8377,15.5279,15.7828,77900.0],["2002-05-03",15.8416,15.8612,15.6573,15.6691,55500.0],["2002-05-06",15.7083,15.7828,15.3907,15.4142,43300.0],["2002-05-07",15.3907,15.6848,15.3436,15.3946,69000.0],["2002-05-08",15.6848,16.0181,15.622,16.0181,87800.0],["2002-05-09",15.9789,15.9789,15.822,15.8926,70400.0],["2002-05-10",15.8808,15.8808,14.9986,15.0221,390400.0],["2002-05-13",14.979,15.0182,14.5084,14.9201,237900.0],["2002-05-14",15.0182,15.4887,15.0182,15.4064,138900.0],["2002-05-15",15.3319,15.4573,15.277,15.3907,68200.0],["2002-05-16",15.3907,15.4691,15.3515,15.4024,75000.0],["2002-05-17",15.4495,15.5279,15.324,15.4495,52500.0],["2002-05-20",15.4887,15.4887,15.2652,15.2926,38200.0],["2002-05-21",15.2534,15.273,14.8025,14.8613,66800.0],["2002-05-22",14.8221,15.077,14.7633,15.0652,68200.0],["2002-05-23",14.9672,15.1946,14.9005,15.1358,131200.0],["2002-05-24",15.0966,15.175,14.9554,15.0613,49700.0],["2002-05-28",15.0574,15.077,14.7947,14.7947,41200.0],["2002-05-29",14.7045,14.7437,14.4653,14.528,116500.0],["2002-05-30",14.43,14.5241,14.2026,14.2927,84300.0],["2002-05-31",14.2967,14.8417,14.2731,14.579,109600.0],["2002-06-03",14.2339,14.2339,12.4851,12.7439,480600.0],["2002-06-04",12.6458,12.6654,11.8812,12.3518,360400.0],["2002-06-05",12.3125,12.6106,12.3125,12.5086,226900.0],["2002-06-06",12.4694,12.4733,11.3675,11.5087,319000.0],["2002-06-07",11.3715,11.8969,11.2342,11.8577,202800.0],["2002-06-10",11.8185,11.8498,11.5597,11.5636,94800.0],["2002-06-11",11.6852,11.7557,11.1872,11.2028,143100.0],["2002-06-12",11.3322,11.5283,11.0382,11.5283,162400.0],["2002-06-13",11.5283,11.5283,10.8029,11.0107,143400.0],["2002-06-14",10.3912,10.6225,10.1912,10.6225,384000.0],["2002-06-17",10.6852,10.9088,10.5872,10.8146,176600.0],["2002-06-18",10.8146,10.9833,10.7558,10.9048,117000.0],["2002-06-19",10.9088,10.9872,10.6852,10.8068,135400.0],["2002-06-20",10.8421,11.1754,10.6147,11.1754,259300.0],["2002-06-21",11.2734,11.2734,10.6225,10.9362,206500.0],["2002-06-24",10.8617,11.2146,10.6696,11.195,202400.0],["2002-06-25",11.195,11.3911,10.3127,10.3127,156800.0],["2002-06-26",9.9206,10.3716,9.7638,9.999,348300.0],["2002-06-27",10.1167,10.2343,9.803,10.1951,233600.0],["2002-06-28",10.0971,10.6656,9.9794,9.9794,383900.0],["2002-07-01",10.0775,10.2539,9.803,9.803,228000.0],["2002-07-02",9.7638,9.7638,9.3716,9.3756,201600.0],["2002-07-03",9.356,9.4618,9.0187,9.3324,230200.0],["2002-07-05",9.3128,9.5873,9.3128,9.4109,105000.0],["2002-07-08",9.3128,9.7246,9.1638,9.4658,345400.0],["2002-07-09",9.4109,9.7559,9.3324,9.6501,323500.0],["2002-07-10",9.6657,9.8971,9.5873,9.8814,439700.0],["2002-07-11",9.8422,9.901,9.5167,9.901,231900.0],["2002-07-12",9.9402,10.1559,9.8226,9.9794,202000.0],["2002-07-15",9.9794,9.9794,9.6932,9.9206,87200.0],["2002-07-16",9.901,10.7833,9.901,10.7401,323900.0],["2002-07-17",10.7637,11.0185,10.2539,10.7637,261400.0],["2002-07-18",10.8617,10.8813,10.5676,10.7637,214900.0],["2002-07-19",10.6656,10.7049,10.2343,10.7049,118700.0],["2002-07-22",10.6068,10.6656,9.7638,9.7638,250300.0],["2002-07-23",9.8618,10.0383,9.1756,9.2148,210100.0],["2002-07-24",9.0187,9.7167,9.007,9.505,225400.0],["2002-07-25",9.505,9.8775,9.2932,9.3128,177700.0],["2002-07-26",9.4109,9.5324,9.0776,9.2148,141900.0],["2002-07-29",9.2344,10.3912,9.2344,10.3912,209600.0],["2002-07-30",10.2735,10.2735,9.8304,10.1951,274100.0],["2002-07-31",10.1951,10.2343,9.8814,10.2343,118100.0],["2002-08-01",10.2735,10.2814,9.8814,9.9324,75700.0],["2002-08-02",9.9598,9.9598,9.5912,9.901,100800.0],["2002-08-05",9.901,9.901,9.0972,9.0972,129900.0],["2002-08-06",9.156,9.999,9.156,9.9089,183900.0],["2002-08-07",10.0382,10.1167,9.552,9.6853,126600.0],["2002-08-08",9.7049,9.9402,9.6069,9.8579,152000.0],["2002-08-09",9.8147,9.9834,9.803,9.9128,66100.0],["2002-08-12",9.901,9.9912,9.6265,9.9637,97300.0],["2002-08-13",10.003,10.0971,9.8461,10.0265,85700.0],["2002-08-14",10.0657,10.2735,9.7049,10.2735,187500.0],["2002-08-15",10.3127,10.6656,10.2735,10.6656,324200.0],["2002-08-16",10.6656,11.9636,10.6068,11.9361,436900.0],["2002-08-19",11.8969,12.4498,11.8616,12.4145,260900.0],["2002-08-20",12.4145,12.4694,12.1361,12.1949,135400.0],["2002-08-21",12.2537,12.3125,12.0969,12.2341,113700.0],["2002-08-22",12.2537,12.7047,12.2537,12.6851,127000.0],["2002-08-23",12.7831,12.8537,12.5282,12.5674,94800.0],["2002-08-26",12.6066,12.7831,12.4106,12.7792,62700.0],["2002-08-27",12.8419,13.038,12.6262,12.9007,107000.0],["2002-08-28",12.8615,12.8615,12.1988,12.2027,124500.0],["2002-08-29",12.1557,12.6145,12.0577,12.4694,70300.0],["2002-08-30",12.2733,12.5282,12.2537,12.3321,128400.0],["2002-09-03",12.3518,12.3518,11.7793,11.8459,156400.0],["2002-09-04",11.8459,12.0577,11.4577,11.8028,187500.0],["2002-09-05",11.8028,11.94,11.4695,11.4734,130400.0],["2002-09-06",11.2734,12.0185,11.2734,12.0185,156600.0],["2002-09-09",12.0185,12.3321,11.8342,12.3321,62900.0],["2002-09-10",12.4106,12.4106,12.1596,12.2733,133200.0],["2002-09-11",12.3125,12.6968,12.2537,12.5674,100600.0],["2002-09-12",12.5086,12.5478,12.4341,12.5008,120100.0],["2002-09-13",12.5086,12.736,12.4106,12.7007,212900.0],["2002-09-16",12.7007,12.8615,12.5478,12.5909,67000.0],["2002-09-17",12.689,12.7831,12.2341,12.2341,80200.0],["2002-09-18",12.5282,12.5282,12.0812,12.5282,177700.0],["2002-09-19",12.5282,12.5478,12.3518,12.3518,186900.0],["2002-09-20",12.3321,12.4615,11.9988,12.3753,115100.0],["2002-09-23",12.3361,12.3361,12.0185,12.0459,83400.0],["2002-09-24",11.9596,11.9988,11.4695,11.4695,149800.0],["2002-09-25",11.5871,11.9949,11.5793,11.94,196800.0],["2002-09-26",12.042,12.2537,11.8577,12.2302,139000.0],["2002-09-27",12.1949,12.2302,11.544,11.5675,121500.0],["2002-09-30",11.5283,11.744,11.3126,11.5989,84300.0],["2002-10-01",11.5675,11.8577,11.4499,11.8577,145900.0],["2002-10-02",11.8577,11.8577,11.0774,11.1244,168300.0],["2002-10-03",11.0774,11.4852,10.9989,11.0774,132200.0],["2002-10-04",11.1362,11.1362,10.6852,10.6852,215900.0],["2002-10-07",10.5872,10.7245,9.9716,9.999,159600.0],["2002-10-08",10.1167,10.4264,9.7049,9.9794,248500.0],["2002-10-09",9.9834,9.9834,9.5481,9.5481,184800.0],["2002-10-10",9.4109,10.4696,9.3324,10.3912,246800.0],["2002-10-11",10.4892,10.8813,10.4892,10.8774,132600.0],["2002-10-14",10.8774,10.8774,10.5362,10.6617,77100.0],["2002-10-15",11.3715,11.5205,11.0185,11.5087,175300.0],["2002-10-16",11.097,11.293,10.846,11.2264,173400.0],["2002-10-17",11.4224,11.9596,11.3715,11.9557,129800.0],["2002-10-18",11.9165,11.9165,11.3636,11.3636,154500.0],["2002-10-21",11.3322,11.3715,11.1793,11.3126,71300.0],["2002-10-22",11.2342,11.3518,11.1362,11.3518,135900.0],["2002-10-23",11.3322,11.446,11.1166,11.3832,63200.0],["2002-10-24",11.4891,11.4969,11.2068,11.2068,480700.0],["2002-10-25",11.195,11.2734,11.0852,11.1754,108400.0],["2002-10-28",11.195,11.3518,11.0774,11.1558,194200.0],["2002-10-29",11.1166,11.1205,10.6303,10.8421,209100.0],["2002-10-30",10.8617,10.8617,10.3127,10.4735,192800.0],["2002-10-31",10.45,10.8852,10.4343,10.8225,167500.0],["2002-11-01",10.8225,11.2146,10.6382,11.1676,232200.0],["2002-11-04",11.1362,11.3126,10.9009,10.9284,170500.0],["2002-11-05",11.0264,11.1715,10.7872,11.1676,115400.0],["2002-11-06",11.1676,11.1754,10.6852,10.7245,158800.0],["2002-11-07",10.7049,11.0813,10.646,11.0813,123800.0],["2002-11-08",11.0185,11.0264,10.5558,10.5558,179000.0],["2002-11-11",10.5872,10.6029,10.2853,10.2853,115600.0],["2002-11-12",10.1951,10.7833,10.1951,10.5166,118100.0],["2002-11-13",10.5088,10.5872,10.2735,10.5676,41000.0],["2002-11-14",10.7637,11.0185,10.7049,10.9872,102800.0],["2002-11-15",10.8813,11.0382,10.8421,11.0382,42300.0],["2002-11-18",11.1362,11.1558,10.6852,10.7049,119000.0],["2002-11-19",10.7088,10.7833,10.3951,10.399,50700.0],["2002-11-20",10.399,10.9989,10.399,10.9401,102900.0],["2002-11-21",10.8617,11.5283,10.8617,11.3715,146700.0],["2002-11-22",11.3322,11.5754,11.1558,11.4891,54800.0],["2002-11-25",11.5675,11.9596,11.4891,11.6303,94800.0],["2002-11-26",11.591,11.8302,11.3126,11.3322,97600.0],["2002-11-27",11.4303,11.842,11.4107,11.842,53900.0],["2002-11-29",11.8224,11.8224,11.4734,11.5675,26000.0],["2002-12-02",11.7636,12.1675,11.6852,11.7636,171500.0],["2002-12-03",11.7244,11.7675,11.1362,11.2577,132700.0],["2002-12-04",11.2577,11.2734,11.0578,11.1362,87800.0],["2002-12-05",11.1401,11.1676,10.8225,10.8225,62200.0],["2002-12-06",10.7245,10.7558,10.599,10.7558,103400.0],["2002-12-09",10.7245,10.7245,9.9794,10.1167,121900.0],["2002-12-10",10.1206,10.5088,10.003,10.4264,93400.0],["2002-12-11",10.3912,10.599,10.2578,10.5676,92700.0],["2002-12-12",10.5284,10.5284,10.2539,10.3127,105400.0],["2002-12-13",10.2735,10.2931,10.0971,10.0971,109500.0],["2002-12-16",10.101,10.2343,9.9951,10.1324,134500.0],["2002-12-17",10.0383,10.0892,9.9049,10.0618,107700.0],["2002-12-18",9.9794,10.1363,9.8618,9.999,78200.0],["2002-12-19",10.0383,10.1363,9.803,9.8814,102700.0],["2002-12-20",9.7246,10.0971,9.6893,10.0971,121600.0],["2002-12-23",10.0579,10.1794,9.8618,9.9794,50900.0],["2002-12-24",9.9206,10.003,9.8618,9.9089,68900.0],["2002-12-26",9.8814,10.1716,9.8814,9.999,58100.0],["2002-12-27",9.9598,10.0579,9.803,9.8618,49600.0],["2002-12-30",9.8657,9.8814,9.5755,9.803,141700.0],["2002-12-31",9.7049,10.0814,9.6893,9.8108,172600.0],["2003-01-02",9.8618,10.1951,9.8422,10.1559,105800.0],["2003-01-03",10.1363,10.199,10.0775,10.1755,40600.0],["2003-01-06",10.1951,10.5715,10.0579,10.1873,121600.0],["2003-01-07",10.1167,10.2735,10.0618,10.152,53600.0],["2003-01-08",10.0186,10.1441,9.9441,9.9598,110200.0],["2003-01-09",9.9598,10.1755,9.9598,10.0971,111700.0],["2003-01-10",10.0579,10.1716,9.9402,10.1206,159700.0],["2003-01-13",10.1755,10.348,10.1167,10.2304,59900.0],["2003-01-14",10.2539,10.3519,10.1951,10.3441,257900.0],["2003-01-15",10.3716,10.3716,10.1559,10.1559,156700.0],["2003-01-16",10.1559,10.2931,10.0931,10.0971,123600.0],["2003-01-17",10.101,10.101,9.8461,9.8461,67400.0],["2003-01-21",9.85,9.901,9.7128,9.8108,85900.0],["2003-01-22",9.7246,9.7363,9.5873,9.6108,124000.0],["2003-01-23",9.5677,9.6501,9.3716,9.5363,112200.0],["2003-01-24",9.5285,9.5285,9.1677,9.1677,138700.0],["2003-01-27",9.1168,9.156,8.8266,9.0187,164200.0],["2003-01-28",9.1364,9.207,8.9207,9.1834,96400.0],["2003-01-29",9.1952,9.1952,8.9795,9.156,116400.0],["2003-01-30",9.156,9.4932,9.1364,9.2148,97500.0],["2003-01-31",9.1952,9.4305,9.0187,9.352,124400.0],["2003-02-03",9.4109,9.4501,9.305,9.3324,99900.0],["2003-02-04",9.2932,9.4814,9.1834,9.4501,144800.0],["2003-02-05",9.4736,10.3127,9.4109,10.1755,332000.0],["2003-02-06",10.0971,10.1676,9.9559,10.1049,300600.0],["2003-02-07",10.0853,10.2343,9.9559,10.0383,183400.0],["2003-02-10",9.999,10.0383,9.952,10.0265,215200.0],["2003-02-11",10.0186,10.1167,9.9206,9.9912,191100.0],["2003-02-12",10.0186,10.0383,9.901,9.9559,101400.0],["2003-02-13",9.901,9.9049,9.6971,9.7755,144300.0],["2003-02-14",9.7442,9.8814,9.7442,9.803,156400.0],["2003-02-18",9.803,9.9598,9.803,9.9206,154700.0],["2003-02-19",9.8618,9.8736,9.7638,9.8187,98500.0],["2003-02-20",9.901,10.0775,9.8892,10.0186,160500.0],["2003-02-21",9.9598,10.0696,9.8383,10.0383,68100.0],["2003-02-24",9.999,10.0147,9.4854,9.6775,126900.0],["2003-02-25",9.6069,9.6148,9.1834,9.5481,207100.0],["2003-02-26",9.4501,9.5559,9.3913,9.5403,96500.0],["2003-02-27",9.5089,9.6657,9.4579,9.6265,93600.0],["2003-02-28",9.6069,9.6069,9.4579,9.5481,146300.0],["2003-03-03",9.4697,9.6069,9.3324,9.4697,114700.0],["2003-03-04",9.4109,9.5638,9.2932,9.352,117800.0],["2003-03-05",9.352,9.3756,9.1168,9.1364,94600.0],["2003-03-06",9.0972,9.1756,9.058,9.058,160100.0],["2003-03-07",9.0187,9.0776,8.8501,8.9717,91900.0],["2003-03-10",8.9403,8.9599,8.5874,8.5874,110600.0],["2003-03-11",8.4894,8.8031,8.4894,8.5717,164200.0],["2003-03-12",8.3913,8.5364,8.3913,8.5364,144900.0],["2003-03-13",8.5678,8.8227,8.4894,8.6109,199400.0],["2003-03-14",8.6149,8.6658,8.4855,8.6541,121500.0],["2003-03-17",8.6462,8.956,8.556,8.9129,104200.0],["2003-03-18",8.8815,9.1325,8.8815,9.0619,113200.0],["2003-03-19",9.0187,9.1952,8.9599,8.9795,137800.0],["2003-03-20",8.8619,9.0187,8.7835,8.8933,172700.0],["2003-03-21",8.8619,9.3128,8.8619,9.2148,183800.0],["2003-03-24",9.1364,9.1364,8.6854,8.7168,66200.0],["2003-03-25",8.6266,9.156,8.6266,9.058,109500.0],["2003-03-26",9.0187,9.2344,8.9168,9.1913,108800.0],["2003-03-27",9.1913,9.4501,9.0658,9.403,124100.0],["2003-03-28",9.3324,9.4109,9.2854,9.3168,113600.0],["2003-03-31",9.356,9.3913,9.0423,9.2579,86000.0],["2003-04-01",9.2187,9.5873,9.2187,9.5677,123400.0],["2003-04-02",9.7049,9.8422,9.6344,9.6853,107900.0],["2003-04-03",9.6461,9.6657,9.4109,9.4109,91200.0],["2003-04-04",9.3716,9.4893,9.3324,9.3324,88900.0],["2003-04-07",9.352,9.6657,9.352,9.552,117700.0],["2003-04-08",9.5285,9.5285,9.3403,9.4344,73300.0],["2003-04-09",9.4109,9.6461,9.3716,9.4501,97400.0],["2003-04-10",9.4501,9.4501,9.2619,9.2658,79200.0],["2003-04-11",9.2148,9.3442,9.1481,9.2932,82800.0],["2003-04-14",9.2148,9.4305,9.1677,9.4305,88400.0],["2003-04-15",9.3913,9.4305,9.2619,9.2932,100800.0],["2003-04-16",9.3324,9.3324,9.1599,9.207,84200.0],["2003-04-17",9.1756,9.352,9.1599,9.352,111600.0],["2003-04-21",9.254,9.6461,9.1481,9.5952,130900.0],["2003-04-22",9.5089,9.6069,9.2148,9.6069,157300.0],["2003-04-23",9.5873,9.7049,9.505,9.6853,82500.0],["2003-04-24",9.6853,9.6971,9.4109,9.4109,77900.0],["2003-04-25",9.4109,9.7834,9.3168,9.6932,171200.0],["2003-04-28",9.7246,9.9598,9.6893,9.9598,122300.0],["2003-04-29",9.9206,10.0108,9.7324,9.8618,72600.0],["2003-04-30",9.8422,9.8422,9.4305,9.4305,83500.0],["2003-05-01",9.4501,9.5246,9.2148,9.2148,141800.0],["2003-05-02",9.1952,9.603,9.1952,9.5834,93100.0],["2003-05-05",9.5677,9.5677,9.1481,9.3913,171800.0],["2003-05-06",9.4461,9.4461,9.0972,9.1952,154800.0],["2003-05-07",9.1952,9.2148,8.9403,9.0736,126800.0],["2003-05-08",9.1168,9.1168,8.7717,8.7717,158700.0],["2003-05-09",8.8227,9.0776,8.8227,9.0305,108800.0],["2003-05-12",8.9795,9.0305,8.8893,9.0187,204100.0],["2003-05-13",8.9207,9.0972,8.9207,9.0972,196100.0],["2003-05-14",9.058,9.0972,8.9011,8.9403,93600.0],["2003-05-15",8.9403,9.0383,8.9403,9.0187,308500.0],["2003-05-16",9.1364,9.2932,9.058,9.2932,195100.0],["2003-05-19",9.2148,9.2187,8.9795,9.0031,199000.0],["2003-05-20",9.0423,9.2187,9.0383,9.1364,190500.0],["2003-05-21",9.0776,9.2383,9.0736,9.1207,92900.0],["2003-05-22",9.0972,9.4658,9.0932,9.4109,140400.0],["2003-05-23",9.352,9.6461,9.352,9.5873,102800.0],["2003-05-27",9.5559,9.6265,9.4579,9.6069,219900.0],["2003-05-28",9.5873,9.6461,9.5638,9.603,138500.0],["2003-05-29",9.6148,10.0775,9.6148,9.8814,159100.0],["2003-05-30",9.8853,10.2931,9.8853,10.2931,165800.0],["2003-06-02",10.3912,10.4696,10.1245,10.1245,148600.0],["2003-06-03",10.0971,10.2343,10.0579,10.1951,167800.0],["2003-06-04",10.1559,10.4108,10.1559,10.2578,95200.0],["2003-06-05",10.2931,10.6696,10.2696,10.3519,160200.0],["2003-06-06",10.548,10.548,10.2029,10.2735,155700.0],["2003-06-09",10.2147,10.2539,10.1363,10.1559,109400.0],["2003-06-10",10.1951,10.2735,10.1441,10.1637,84600.0],["2003-06-11",10.1637,10.4735,10.1441,10.4343,95200.0],["2003-06-12",10.5284,10.5284,10.2539,10.3716,99600.0],["2003-06-13",10.3912,10.4108,10.1951,10.2892,75800.0],["2003-06-16",10.3872,10.4578,10.301,10.4304,106600.0],["2003-06-17",10.3519,10.3519,10.1755,10.2618,242400.0],["2003-06-18",10.3519,10.3519,10.1128,10.148,200800.0],["2003-06-19",10.05,10.1559,9.9441,10.0186,137000.0],["2003-06-20",9.9402,10.1559,9.8265,10.1559,119100.0],["2003-06-23",10.1559,10.1559,9.803,9.9402,93000.0],["2003-06-24",9.9481,10.05,9.9324,9.9324,61600.0],["2003-06-25",9.8814,10.0971,9.8814,10.0579,124600.0],["2003-06-26",9.999,10.2539,9.999,10.25,75300.0],["2003-06-27",10.2539,10.501,10.2539,10.3127,194000.0],["2003-06-30",10.2147,10.3323,9.9794,9.9794,166000.0],["2003-07-01",10.0186,10.4186,10.0186,10.4186,112400.0],["2003-07-02",10.3519,10.5284,10.2539,10.5284,152200.0],["2003-07-03",10.4892,10.4892,10.2422,10.2422,62500.0],["2003-07-07",10.301,10.7049,10.301,10.7049,119600.0],["2003-07-08",10.6656,10.6696,10.4539,10.6029,90400.0],["2003-07-09",10.5911,10.6343,10.4068,10.4108,61600.0],["2003-07-10",10.3716,10.4304,10.199,10.2814,68900.0],["2003-07-11",10.3206,10.5088,10.297,10.3912,34500.0],["2003-07-14",10.6264,10.646,10.5362,10.6343,69800.0],["2003-07-15",10.6852,10.7833,10.5872,10.6343,106500.0],["2003-07-16",10.7833,10.8225,10.5951,10.7833,69300.0],["2003-07-17",10.7833,10.7833,10.3872,10.3912,115200.0],["2003-07-18",10.3519,10.6813,10.3519,10.6774,109800.0],["2003-07-21",10.7558,10.7558,10.4696,10.4696,63700.0],["2003-07-22",10.5284,10.897,10.5284,10.7794,105600.0],["2003-07-23",10.6852,10.9558,10.6852,10.846,86200.0],["2003-07-24",10.9401,11.1205,10.8891,10.8891,77600.0],["2003-07-25",10.9793,11.0225,10.8343,10.8539,63700.0],["2003-07-28",10.9793,11.1597,10.9793,11.1166,112800.0],["2003-07-29",11.1166,11.195,11.0852,11.1479,90300.0],["2003-07-30",11.0382,11.1715,11.0225,11.0656,159200.0],["2003-07-31",11.144,11.3715,11.1009,11.2734,188400.0],["2003-08-01",11.3126,11.3126,10.9558,10.9597,120600.0],["2003-08-04",11.0774,11.0774,10.8813,11.0538,130100.0],["2003-08-05",10.9793,11.0029,10.6931,10.7049,52100.0],["2003-08-06",10.7049,10.8578,10.7009,10.7284,90000.0],["2003-08-07",10.7676,10.7676,10.5206,10.6421,63200.0],["2003-08-08",10.6813,10.7049,10.4696,10.5284,55800.0],["2003-08-11",10.5284,10.8813,10.4696,10.8813,186900.0],["2003-08-12",10.9009,10.9597,10.8303,10.8343,47500.0],["2003-08-13",10.7362,10.9009,10.7362,10.8029,40600.0],["2003-08-14",10.8421,10.9205,10.7558,10.8225,62200.0],["2003-08-15",10.8225,10.8225,10.8225,10.8225,8000.0],["2003-08-18",10.8421,11.1009,10.8303,11.097,57500.0],["2003-08-19",11.0578,11.0774,10.9166,10.9793,92000.0],["2003-08-20",10.9597,10.9715,10.6892,10.7794,120100.0],["2003-08-21",10.7637,10.9205,10.7637,10.8029,70800.0],["2003-08-22",10.8617,10.9009,10.5362,10.6656,90000.0],["2003-08-25",10.6852,10.7245,10.5833,10.6617,54500.0],["2003-08-26",10.646,10.7833,10.6303,10.7166,206400.0],["2003-08-27",10.7245,10.8617,10.7166,10.7794,47700.0],["2003-08-28",10.8225,10.8421,10.7245,10.7245,75800.0],["2003-08-29",10.6852,11.0382,10.6852,10.9637,76200.0],["2003-09-02",11.1166,11.2107,11.0499,11.1754,118900.0],["2003-09-03",11.1166,11.246,11.0617,11.1911,107800.0],["2003-09-04",11.097,11.2342,11.0774,11.1362,52100.0],["2003-09-05",11.1754,11.2499,11.1362,11.195,111600.0],["2003-09-08",11.293,11.3715,11.2538,11.3715,122200.0],["2003-09-09",11.3322,11.4852,11.3087,11.3636,75900.0],["2003-09-10",11.3322,11.3518,11.0774,11.097,67500.0],["2003-09-11",11.1362,11.2146,11.0421,11.2146,68300.0],["2003-09-12",11.3244,11.3283,11.2224,11.293,167600.0],["2003-09-15",11.293,11.5009,11.2617,11.3322,46500.0],["2003-09-16",11.293,11.3715,11.1793,11.2538,34700.0],["2003-09-17",11.293,11.293,11.2421,11.2734,31900.0],["2003-09-18",11.3126,11.5518,11.2617,11.5205,59500.0],["2003-09-19",11.5205,11.744,11.4616,11.5126,69300.0],["2003-09-22",11.5165,11.7283,11.5165,11.6067,50800.0],["2003-09-23",11.6067,11.9988,11.6067,11.9518,134400.0],["2003-09-24",11.9792,12.1949,11.7048,11.8028,182900.0],["2003-09-25",11.8224,11.9204,11.6381,11.6459,73100.0],["2003-09-26",11.6067,11.7518,11.4107,11.7479,96500.0],["2003-09-29",11.7244,11.7832,11.6067,11.6459,106500.0],["2003-09-30",11.6655,11.6655,11.3989,11.4107,104200.0],["2003-10-01",11.3715,11.6106,11.3322,11.4969,179300.0],["2003-10-02",11.5244,11.7518,11.5244,11.744,168800.0],["2003-10-03",11.9008,12.587,11.9008,12.5047,128700.0],["2003-10-06",12.5713,12.6654,12.2733,12.5086,122200.0],["2003-10-07",12.5478,12.7125,12.4851,12.6341,131000.0],["2003-10-08",13.0262,13.1281,12.9399,13.1164,180500.0],["2003-10-09",13.0968,13.2811,13.0811,13.1674,102400.0],["2003-10-10",13.187,13.2928,13.1242,13.2027,61000.0],["2003-10-13",13.2458,13.5634,13.2458,13.4105,54800.0],["2003-10-14",13.485,13.5242,13.3713,13.4497,100400.0],["2003-10-15",13.4967,13.583,13.2301,13.583,58100.0],["2003-10-16",13.681,13.7124,13.4458,13.685,53300.0],["2003-10-17",13.7242,13.7634,13.3321,13.3909,72300.0],["2003-10-20",13.3909,13.4379,13.2732,13.4301,74000.0],["2003-10-21",13.4262,13.6654,13.3321,13.6065,58900.0],["2003-10-22",13.3321,13.4105,12.8497,12.9987,159700.0],["2003-10-23",12.9988,12.9988,12.3635,12.6851,302800.0],["2003-10-24",12.6929,12.6929,12.4655,12.489,206000.0],["2003-10-27",12.5282,12.5949,12.2655,12.5478,183000.0],["2003-10-28",12.5674,12.8223,12.5674,12.7988,133300.0],["2003-10-29",12.7988,12.8811,12.7988,12.8615,125700.0],["2003-10-30",12.885,13.136,12.8458,13.136,223800.0],["2003-10-31",13.136,13.2811,12.9987,13.2772,71700.0],["2003-11-03",13.3321,13.3909,13.2379,13.2889,125100.0],["2003-11-04",13.3321,13.3595,13.187,13.2223,77700.0],["2003-11-05",13.2536,13.2928,13.0615,13.234,82600.0],["2003-11-06",13.234,13.3399,13.1321,13.2615,25600.0],["2003-11-07",13.2928,13.3399,13.183,13.3124,55700.0],["2003-11-10",13.4497,13.4967,13.2419,13.2458,91800.0],["2003-11-11",13.2144,13.2379,12.9399,12.9595,113200.0],["2003-11-12",12.6458,13.0576,12.5674,13.0576,165000.0],["2003-11-13",13.0576,13.0576,12.885,12.9399,53200.0],["2003-11-14",12.9478,12.9791,12.7635,12.7674,76700.0],["2003-11-17",12.7674,12.7674,12.6772,12.6851,52700.0],["2003-11-18",12.6811,12.889,12.6811,12.7439,147100.0],["2003-11-19",12.7439,12.7439,12.4772,12.6066,64000.0],["2003-11-20",12.5478,12.8419,12.5204,12.7086,64100.0],["2003-11-21",12.7282,12.9595,12.7047,12.8458,37500.0],["2003-11-24",12.9791,13.3791,12.9791,13.3085,93900.0],["2003-11-25",13.3085,13.3399,13.2223,13.3046,78500.0],["2003-11-26",13.3909,13.4967,13.3203,13.4693,47100.0],["2003-11-28",13.4693,13.5869,13.3595,13.5673,19800.0],["2003-12-01",13.6654,13.783,13.4732,13.783,76100.0],["2003-12-02",13.8183,13.8183,13.5673,13.6418,115700.0],["2003-12-03",13.6418,13.6418,13.3556,13.3595,99800.0],["2003-12-04",13.3321,13.4105,13.1674,13.2379,40900.0],["2003-12-05",13.1752,13.1791,12.9791,12.9987,86200.0],["2003-12-08",13.0576,13.1752,12.987,13.1321,87200.0],["2003-12-09",13.0968,13.1752,13.038,13.1164,65200.0],["2003-12-10",13.0968,13.0968,12.8027,12.9987,260500.0],["2003-12-11",12.9595,13.2223,12.9595,13.1752,52400.0],["2003-12-12",13.2732,13.2732,13.0458,13.136,52400.0],["2003-12-15",13.183,13.1909,12.9399,12.9399,59800.0],["2003-12-16",12.9007,13.1634,12.8929,13.0576,39700.0],["2003-12-17",12.9595,13.0066,12.9125,13.0066,71600.0],["2003-12-18",13.0066,13.2144,12.9831,13.2144,25800.0],["2003-12-19",13.1752,13.3713,13.0772,13.3713,80600.0],["2003-12-22",13.3909,13.4693,13.3124,13.4575,62200.0],["2003-12-23",13.4967,13.6614,13.4967,13.583,51100.0],["2003-12-24",13.5438,13.5673,13.5281,13.5281,17700.0],["2003-12-26",13.4889,13.4889,13.3869,13.4497,9000.0],["2003-12-29",13.4889,13.8693,13.4889,13.8418,129600.0],["2003-12-30",13.8222,13.983,13.4379,13.4693,80100.0],["2003-12-31",13.5085,13.9202,13.5085,13.9202,73600.0],["2004-01-02",13.9202,13.9202,13.7242,13.7869,30500.0],["2004-01-05",13.685,13.8575,13.5399,13.6771,163000.0],["2004-01-06",13.685,14.481,13.685,14.4378,194300.0],["2004-01-07",14.4378,14.9515,14.3908,14.9201,152000.0],["2004-01-08",14.9593,15.0966,14.8064,14.8652,94500.0],["2004-01-09",14.8652,14.9397,14.6849,14.8378,58000.0],["2004-01-12",14.7986,14.7986,14.6496,14.7437,61500.0],["2004-01-13",14.8613,14.8613,14.5829,14.7437,76300.0],["2004-01-14",14.8025,14.9201,14.7868,14.8848,84400.0],["2004-01-15",14.8888,14.8888,14.5908,14.6692,78100.0],["2004-01-16",14.6849,15.3436,14.6849,15.324,274200.0],["2004-01-20",15.3515,16.0259,15.3515,15.971,159200.0],["2004-01-21",15.9985,16.0769,15.8259,15.8416,105700.0],["2004-01-22",15.8416,15.92,15.5044,15.7044,53400.0],["2004-01-23",15.6848,15.8612,15.4887,15.7044,69700.0],["2004-01-26",15.6652,15.9592,15.5279,15.9592,34400.0],["2004-01-27",15.9004,15.9514,15.8102,15.8808,41000.0],["2004-01-28",15.9749,16.1475,15.6259,15.724,95400.0],["2004-01-29",15.7044,15.7083,15.0456,15.1162,74700.0],["2004-01-30",15.1554,15.3083,15.1201,15.2338,51900.0],["2004-02-02",15.2142,15.2142,14.9005,15.0182,90300.0],["2004-02-03",15.0378,15.124,14.9829,15.0966,67900.0],["2004-02-04",15.0574,15.0574,14.8025,14.8025,46300.0],["2004-02-05",14.8025,15.0338,14.7515,14.9358,74900.0],["2004-02-06",14.9358,15.175,14.9005,15.1711,75800.0],["2004-02-09",15.2142,15.4926,15.1789,15.4887,67200.0],["2004-02-10",15.4691,16.0769,15.4495,15.9906,91700.0],["2004-02-11",15.92,16.5866,15.92,16.5474,100400.0],["2004-02-12",16.4886,16.5278,16.3514,16.371,166500.0],["2004-02-13",16.1357,16.4886,16.1357,16.4494,80500.0],["2004-02-17",16.6651,17.0533,16.6533,16.9395,130800.0],["2004-02-18",16.9592,16.9592,16.6494,16.8023,79000.0],["2004-02-19",16.8415,16.8611,16.5631,16.6964,54900.0],["2004-02-20",16.5984,16.6533,16.2886,16.469,76200.0],["2004-02-23",16.6651,16.7043,16.1553,16.2573,51200.0],["2004-02-24",16.3514,16.3749,15.9985,15.9985,73400.0],["2004-02-25",15.9985,16.371,15.9789,16.2769,96100.0],["2004-02-26",16.3161,16.3239,16.073,16.2337,129500.0],["2004-02-27",16.2337,16.2377,16.1749,16.2141,84900.0],["2004-03-01",16.1553,16.5435,16.1553,16.371,108100.0],["2004-03-02",16.3514,16.567,16.3122,16.567,77900.0],["2004-03-03",16.5474,16.7043,16.4102,16.6259,54300.0],["2004-03-04",16.5866,16.6925,16.5866,16.6219,39600.0],["2004-03-05",16.5866,16.7435,16.5513,16.6062,29400.0],["2004-03-08",16.5866,16.6062,16.1945,16.1945,37200.0],["2004-03-09",16.3318,16.72,16.3318,16.6298,80400.0],["2004-03-10",16.6259,16.6259,16.4102,16.5121,76100.0],["2004-03-11",16.4886,16.4886,16.371,16.4298,82300.0],["2004-03-12",16.4337,16.6259,16.3278,16.4298,41400.0],["2004-03-15",16.4455,16.4455,15.9789,15.9789,24600.0],["2004-03-16",15.9789,15.9828,15.4377,15.5162,198600.0],["2004-03-17",15.4887,15.4926,15.0966,15.2926,169800.0],["2004-03-18",15.3319,15.3319,14.9201,14.9201,100500.0],["2004-03-19",14.9986,15.1005,14.826,15.0142,63000.0],["2004-03-22",14.9005,14.9358,14.7005,14.9241,61000.0],["2004-03-23",14.8613,14.9397,14.5084,14.7045,60700.0],["2004-03-24",14.5868,14.6221,14.379,14.6221,74600.0],["2004-03-25",14.7045,14.7476,14.626,14.7437,71000.0],["2004-03-26",14.7633,14.9907,14.6064,14.979,70100.0],["2004-03-29",15.0025,15.0927,14.7358,14.8417,42100.0],["2004-03-30",14.8025,15.0495,14.7672,14.9946,44100.0],["2004-03-31",14.9593,15.3358,14.9201,15.1554,64600.0],["2004-04-01",15.1946,15.3436,14.9397,15.2887,69200.0],["2004-04-02",15.2534,15.5201,15.2534,15.3005,87300.0],["2004-04-05",15.3005,15.6063,15.2926,15.5632,69500.0],["2004-04-06",15.5632,15.5632,15.3358,15.3711,126700.0],["2004-04-07",15.2926,15.3554,15.1946,15.3044,34900.0],["2004-04-08",15.1358,15.3123,15.128,15.226,49500.0],["2004-04-12",15.175,15.1946,14.8221,15.0966,64400.0],["2004-04-13",14.9593,14.9593,14.5476,14.6378,106100.0],["2004-04-14",14.6378,14.6378,14.3516,14.4849,44500.0],["2004-04-15",14.528,14.579,14.1359,14.1516,85500.0],["2004-04-16",14.1163,14.3672,14.1163,14.2339,51600.0],["2004-04-19",14.2143,14.4496,14.1163,14.4496,44000.0],["2004-04-20",14.4888,14.5045,14.1163,14.2457,45400.0],["2004-04-21",14.1947,14.1947,13.9202,14.0771,43400.0],["2004-04-22",14.0771,14.63,14.0457,14.63,50100.0],["2004-04-23",14.6496,14.6653,14.3123,14.3163,53500.0],["2004-04-26",14.3123,14.3516,14.1281,14.1829,57500.0],["2004-04-27",14.1555,14.1986,13.881,14.0614,51100.0],["2004-04-28",13.9987,13.9987,13.4105,13.9006,107100.0],["2004-04-29",13.8614,14.0183,13.5242,13.5556,69300.0],["2004-04-30",13.6065,13.6065,13.4105,13.4379,100200.0],["2004-05-03",13.4105,13.5281,12.8537,12.8615,194800.0],["2004-05-04",12.7831,13.0693,12.6654,13.0654,130600.0],["2004-05-05",13.0654,13.6614,13.0184,13.5163,142100.0],["2004-05-06",13.536,13.536,13.234,13.3713,90500.0],["2004-05-07",13.4183,13.4183,13.0576,13.0733,39500.0],["2004-05-10",13.034,13.0968,12.9791,12.9987,40700.0],["2004-05-11",13.0772,13.2693,13.0301,13.1242,57400.0],["2004-05-12",13.136,13.3595,12.9791,13.336,100700.0],["2004-05-13",13.3399,13.6261,13.3399,13.3909,117800.0],["2004-05-14",13.4301,13.4301,13.1987,13.2536,36800.0],["2004-05-17",13.3713,13.4105,13.2027,13.2027,82500.0],["2004-05-18",13.2183,13.3477,13.1164,13.2458,125700.0],["2004-05-19",13.1478,13.3634,13.1478,13.1595,101800.0],["2004-05-20",13.136,13.136,12.9282,13.0772,85200.0],["2004-05-21",13.1007,13.2301,13.038,13.1517,81600.0],["2004-05-24",13.1517,13.3124,13.1517,13.3124,91300.0],["2004-05-25",13.2732,13.5869,13.2536,13.5869,33300.0],["2004-05-26",13.5477,13.9045,13.336,13.8967,86300.0],["2004-05-27",13.9202,14.1555,13.8771,13.9987,73100.0],["2004-05-28",14.0732,14.1359,13.9594,13.9634,54800.0],["2004-06-01",13.9634,14.0967,13.9438,14.0379,83600.0],["2004-06-02",14.0967,14.2026,13.8418,13.8418,86200.0],["2004-06-03",13.881,13.881,13.5752,13.6065,53800.0],["2004-06-04",13.6457,13.9202,13.6457,13.9202,95000.0],["2004-06-07",13.9202,14.3516,13.9163,14.3516,50300.0],["2004-06-08",14.3712,14.3829,14.2378,14.3829,52700.0],["2004-06-09",14.3829,14.3829,13.9712,14.0183,43700.0],["2004-06-10",13.9987,14.1908,13.9987,14.1751,20700.0],["2004-06-14",14.1751,14.1751,13.681,13.7751,48500.0],["2004-06-15",13.7751,13.9673,13.7595,13.783,47100.0],["2004-06-16",13.8418,13.8849,13.7242,13.834,61400.0],["2004-06-17",13.8144,14.2849,13.8144,14.2143,37300.0],["2004-06-18",14.2143,14.4457,14.1437,14.1437,109700.0],["2004-06-21",14.1163,14.2731,14.0575,14.0967,52600.0],["2004-06-22",14.1163,14.5633,14.1084,14.3516,175600.0],["2004-06-23",14.3123,15.0378,14.3123,14.9593,101400.0],["2004-06-24",14.9633,15.1397,14.8613,14.8848,72100.0],["2004-06-25",14.9005,15.3946,14.9005,15.3319,76600.0],["2004-06-28",15.3711,15.5279,15.3711,15.473,61900.0],["2004-06-29",15.4534,15.5279,15.2926,15.3123,113100.0],["2004-06-30",15.2926,15.2926,15.1162,15.1162,40500.0],["2004-07-01",15.1554,15.2887,14.6692,14.677,78100.0],["2004-07-02",14.579,14.8378,14.579,14.8103,44700.0],["2004-07-06",14.8221,14.9515,14.5868,14.5868,48600.0],["2004-07-07",14.5908,14.9005,14.5045,14.5633,90700.0],["2004-07-08",14.5241,14.5359,14.2927,14.2927,106400.0],["2004-07-09",14.2927,14.4496,14.1163,14.1477,81700.0],["2004-07-12",14.1555,14.43,14.0771,14.3712,36600.0],["2004-07-13",14.332,14.4261,14.2535,14.4261,30900.0],["2004-07-14",14.328,14.6064,14.1202,14.2222,72900.0],["2004-07-15",14.2418,14.3712,14.1006,14.3006,60100.0],["2004-07-16",14.3398,14.3712,14.2143,14.2927,32600.0],["2004-07-19",14.3712,14.4731,14.3123,14.4731,29200.0],["2004-07-20",14.4692,14.4692,14.2927,14.4378,74900.0],["2004-07-21",14.8299,16.6062,14.7437,16.3435,529700.0],["2004-07-22",16.2533,16.2533,15.4652,15.6652,212100.0],["2004-07-23",15.7044,15.822,15.1554,15.175,64000.0],["2004-07-26",15.1554,15.5083,15.1436,15.3789,52900.0],["2004-07-27",15.3789,15.8024,15.3319,15.5083,90300.0],["2004-07-28",15.5318,15.6063,15.2926,15.4456,44100.0],["2004-07-29",15.4652,15.4848,15.277,15.426,118100.0],["2004-07-30",15.3711,15.4024,15.2534,15.3907,115200.0],["2004-08-02",15.4103,16.1122,15.3436,16.0965,141900.0],["2004-08-03",16.0769,16.1043,15.6142,15.6887,107900.0],["2004-08-04",15.7318,15.9396,15.5789,15.7436,88600.0],["2004-08-05",15.7828,15.8024,15.4181,15.4887,46300.0],["2004-08-06",15.4887,15.5789,15.3201,15.4299,109500.0],["2004-08-09",15.426,15.5828,15.4181,15.4887,44300.0],["2004-08-10",15.5122,15.724,15.4848,15.724,23300.0],["2004-08-11",15.724,15.724,15.5044,15.5671,51500.0],["2004-08-12",15.5475,15.5475,15.4142,15.5436,26900.0],["2004-08-13",15.5044,15.6848,15.473,15.6848,25800.0],["2004-08-16",15.6926,15.8455,15.6456,15.6456,25500.0],["2004-08-17",15.6063,15.7122,15.4965,15.5083,27600.0],["2004-08-18",15.4887,15.7436,15.4534,15.6848,140200.0],["2004-08-19",15.5867,15.7044,15.5475,15.6848,283800.0],["2004-08-20",15.6965,15.8024,15.6456,15.6652,64000.0],["2004-08-23",15.6652,15.7593,15.5867,15.6456,39100.0],["2004-08-24",15.6495,15.7789,15.6495,15.7279,52300.0],["2004-08-25",15.7828,16.0024,15.7828,15.8847,46100.0],["2004-08-26",15.822,15.9632,15.822,15.92,50900.0],["2004-08-27",15.8612,16.0024,15.8416,15.8416,31000.0],["2004-08-30",15.8808,15.9044,15.7906,15.8338,18700.0],["2004-08-31",15.9318,15.9514,15.7632,15.7828,31100.0],["2004-09-01",15.7632,15.8534,15.7318,15.822,56400.0],["2004-09-02",15.724,15.92,15.724,15.8612,65600.0],["2004-09-03",15.8887,15.9553,15.7828,15.9475,34500.0],["2004-09-07",15.92,16.1161,15.92,16.0926,25500.0],["2004-09-08",16.0769,16.2533,16.0769,16.1357,47200.0],["2004-09-09",16.1749,16.4376,16.1749,16.4298,65800.0],["2004-09-10",16.4298,16.6415,16.371,16.6415,21400.0],["2004-09-13",16.6807,17.1748,16.6807,17.0768,84500.0],["2004-09-14",17.0768,17.2728,16.9592,17.1983,68600.0],["2004-09-15",17.2925,17.3121,17.0376,17.0376,46900.0],["2004-09-16",17.0768,17.1513,16.9984,17.0964,53500.0],["2004-09-17",17.1356,17.1827,16.567,16.567,60100.0],["2004-09-20",16.567,16.7043,16.4886,16.4886,58100.0],["2004-09-21",16.469,16.5592,16.469,16.4729,49600.0],["2004-09-22",16.4729,16.5866,16.422,16.5082,46200.0],["2004-09-23",16.5474,17.0219,16.5474,16.818,70900.0],["2004-09-24",16.9788,17.1983,16.9788,17.0493,53100.0],["2004-09-27",17.018,17.018,16.4455,16.5161,41400.0],["2004-09-28",16.7121,16.8337,16.6925,16.7239,28100.0],["2004-09-29",16.5866,16.8611,16.5866,16.8533,45500.0],["2004-09-30",16.8219,16.9788,16.7631,16.9199,99000.0],["2004-10-01",16.9199,17.5081,16.9199,17.5081,59000.0],["2004-10-04",17.4689,17.4846,17.0572,17.0572,51300.0],["2004-10-05",17.018,17.1866,16.9788,17.0376,40800.0],["2004-10-06",17.018,17.1709,16.9944,17.1709,20900.0],["2004-10-07",17.1709,17.1905,16.8611,16.865,49900.0],["2004-10-08",16.8454,16.9984,16.5984,16.7239,95100.0],["2004-10-11",16.7239,16.916,16.7239,16.8219,67200.0],["2004-10-12",16.8611,16.8807,16.469,16.4886,111000.0],["2004-10-13",16.4886,16.6259,16.469,16.4729,30700.0],["2004-10-14",16.4886,16.7043,16.4886,16.5906,28800.0],["2004-10-15",16.6298,16.9788,16.5945,16.9592,47400.0],["2004-10-18",16.9788,17.018,16.869,16.8729,28800.0],["2004-10-19",16.8729,17.018,16.8729,17.018,23800.0],["2004-10-20",16.9984,16.9984,16.2141,16.5082,168700.0],["2004-10-21",16.469,16.469,16.2416,16.3082,162300.0],["2004-10-22",16.2925,16.2925,16.0808,16.1945,98500.0],["2004-10-25",16.1553,16.3396,16.1357,16.2337,84000.0],["2004-10-26",16.2729,16.4886,16.2533,16.4102,79500.0],["2004-10-27",16.3906,16.4063,16.2102,16.3514,54500.0],["2004-10-28",16.371,16.4416,16.2729,16.3906,49100.0],["2004-10-29",16.2925,16.469,16.2925,16.3318,31300.0],["2004-11-01",16.3357,16.4572,16.3278,16.4572,61100.0],["2004-11-02",16.4768,16.5004,16.2533,16.2729,28600.0],["2004-11-03",16.3318,16.4729,16.3318,16.4298,25200.0],["2004-11-04",16.3318,16.8611,16.3122,16.8572,126100.0],["2004-11-05",16.8572,16.9121,16.5474,16.5827,104300.0],["2004-11-08",16.5435,16.5435,16.4102,16.4729,67900.0],["2004-11-09",16.5474,16.6062,16.3906,16.5866,43300.0],["2004-11-10",16.567,16.567,16.2729,16.2729,27200.0],["2004-11-11",16.3318,16.5866,16.1906,16.4808,80000.0],["2004-11-12",16.6062,16.8611,16.4102,16.8611,82600.0],["2004-11-15",16.6651,16.6964,16.5435,16.5906,46000.0],["2004-11-16",16.5474,16.7709,16.5278,16.6611,38200.0],["2004-11-17",16.5866,16.6729,16.5866,16.6494,37900.0],["2004-11-18",16.6494,16.8533,16.6494,16.7435,38200.0],["2004-11-19",16.7043,16.7043,16.3749,16.3749,28800.0],["2004-11-22",16.4141,16.7004,16.3318,16.5749,53000.0],["2004-11-23",16.5278,16.567,16.2965,16.371,61200.0],["2004-11-24",16.4102,16.5945,16.4102,16.5278,41000.0],["2004-11-26",16.5317,16.5317,16.3592,16.4141,29500.0],["2004-11-29",16.4298,17.1944,16.4298,17.1944,48700.0],["2004-11-30",17.1944,17.3513,16.9788,17.3513,72600.0],["2004-12-01",17.3317,17.5199,17.0533,17.5199,84500.0],["2004-12-02",17.4101,17.8806,17.4062,17.8728,89800.0],["2004-12-03",17.8414,17.8493,17.7003,17.7748,42700.0],["2004-12-06",17.7552,17.8689,17.6846,17.8414,43000.0],["2004-12-07",17.8414,18.1002,17.8414,17.9787,134100.0],["2004-12-08",18.0375,18.0375,17.763,17.7904,60800.0],["2004-12-09",17.7238,17.7434,17.4689,17.5748,47100.0],["2004-12-10",17.614,17.6532,17.3513,17.3787,36700.0],["2004-12-13",17.3787,17.6022,17.3787,17.5434,38500.0],["2004-12-14",17.5983,17.6454,16.9709,16.9905,57700.0],["2004-12-15",17.0101,17.3552,16.8415,16.9395,78000.0],["2004-12-16",16.9199,16.9592,16.6847,16.8023,99300.0],["2004-12-17",16.8023,16.8925,16.716,16.8219,68600.0],["2004-12-20",16.8611,17.167,16.8611,17.0964,55500.0],["2004-12-21",17.1356,17.4807,17.1082,17.4493,58400.0],["2004-12-22",17.4689,17.4689,17.3121,17.3121,44300.0],["2004-12-23",17.3317,17.3826,17.2336,17.3434,42900.0],["2004-12-27",17.4258,17.4297,17.1983,17.2846,26300.0],["2004-12-28",17.265,17.4101,17.2532,17.3983,17700.0],["2004-12-29",17.4179,17.4454,17.3983,17.4101,14500.0],["2004-12-30",17.3121,17.5591,17.3121,17.4924,40800.0],["2004-12-31",17.4924,17.661,17.4924,17.5513,19500.0],["2005-01-03",17.6454,18.0061,17.6454,17.912,74400.0],["2005-01-04",17.8924,18.2335,17.8061,18.2335,81200.0],["2005-01-05",18.2139,18.8413,18.1904,18.2414,98200.0],["2005-01-06",18.3316,18.5276,18.3316,18.5237,709900.0],["2005-01-07",18.6845,19.3707,18.5472,19.3707,268400.0],["2005-01-10",19.3315,19.6452,18.5747,18.5864,200600.0],["2005-01-11",18.6061,18.7747,18.461,18.5512,110000.0],["2005-01-12",18.5551,18.8139,18.3512,18.5355,75900.0],["2005-01-13",18.5394,18.7237,18.5394,18.5472,69700.0],["2005-01-14",18.5512,18.7943,18.4688,18.4688,44700.0],["2005-01-18",18.508,18.6257,18.4296,18.5864,47100.0],["2005-01-19",18.5668,18.5668,18.2531,18.3198,66100.0],["2005-01-20",18.3198,18.4296,18.0179,18.0375,96400.0],["2005-01-21",17.9983,18.0689,17.7944,17.8806,96800.0],["2005-01-24",17.9198,18.0571,17.8806,17.8846,193400.0],["2005-01-25",17.9591,17.9943,17.5865,17.5865,66500.0],["2005-01-26",17.5669,17.7787,17.5669,17.5983,54700.0],["2005-01-27",17.6258,17.763,17.5944,17.7238,94800.0],["2005-01-28",17.763,17.763,17.665,17.6807,58800.0],["2005-01-31",17.6924,17.7277,17.5356,17.6061,69100.0],["2005-02-01",17.5865,17.9591,17.5865,17.8336,77000.0],["2005-02-02",17.8728,17.8728,17.5787,17.7434,81100.0],["2005-02-03",17.7238,17.861,17.6375,17.6375,49800.0],["2005-02-04",17.6846,18.061,17.665,17.9198,162300.0],["2005-02-07",17.8806,17.9983,17.7708,17.9787,45800.0],["2005-02-08",18.0179,18.0375,17.6493,17.6493,71500.0],["2005-02-09",17.6846,17.7748,16.9395,17.0572,215900.0],["2005-02-10",17.0533,17.0533,16.1553,16.7827,223400.0],["2005-02-11",16.8415,17.2454,16.8415,17.1356,166300.0],["2005-02-14",17.1748,17.2846,17.0572,17.1082,100300.0],["2005-02-15",17.0886,17.3121,17.0337,17.0533,83800.0],["2005-02-16",17.1121,17.1395,16.9827,17.0807,78300.0],["2005-02-17",17.1199,17.1552,16.9239,16.9395,39000.0],["2005-02-18",17.1748,18.9394,17.1748,18.7041,814000.0],["2005-02-22",18.7198,19.4099,18.7041,19.1746,252800.0],["2005-02-23",19.1746,19.3236,18.9394,19.155,177200.0],["2005-02-24",19.1354,19.606,19.108,19.1354,120100.0],["2005-02-25",19.1393,19.5118,19.1197,19.5118,104100.0],["2005-02-28",19.7079,19.7079,19.4334,19.606,132000.0],["2005-03-01",19.6216,19.6216,19.0844,19.2295,154600.0],["2005-03-02",19.253,19.5118,19.253,19.3942,86500.0],["2005-03-03",19.4099,19.4491,19.2256,19.2256,101500.0],["2005-03-04",19.4099,19.4295,19.1746,19.3942,91900.0],["2005-03-07",19.4099,19.6256,19.257,19.257,99100.0],["2005-03-08",19.2727,19.355,19.0335,19.1707,68800.0],["2005-03-09",19.2687,19.3903,19.1589,19.1942,93300.0],["2005-03-10",19.1785,19.1785,19.0884,19.0923,77100.0],["2005-03-11",19.1903,19.1903,18.8374,19.057,45200.0],["2005-03-14",19.0256,19.1668,19.0178,19.0374,32000.0],["2005-03-15",19.0217,19.0256,18.0885,18.5472,111100.0],["2005-03-16",18.6061,18.7982,18.4296,18.4296,115400.0],["2005-03-17",18.3316,18.3473,18.1198,18.1982,71700.0],["2005-03-18",18.5864,18.5864,18.2728,18.2728,41200.0],["2005-03-21",18.1355,18.1355,17.8689,18.0375,75400.0],["2005-03-22",18.0179,18.3316,17.8806,18.0414,74800.0],["2005-03-23",17.9787,18.1394,17.9394,18.0414,45400.0],["2005-03-24",18.0963,18.2179,18.0218,18.1081,79100.0],["2005-03-28",18.1551,18.2335,18.0845,18.1355,86200.0],["2005-03-29",18.1943,18.1943,17.9042,17.9747,91000.0],["2005-03-30",17.9747,18.061,17.814,17.861,41600.0],["2005-03-31",17.6454,17.9042,17.3356,17.8924,149200.0],["2005-04-01",17.814,18.0689,17.814,17.9395,51000.0],["2005-04-04",18.41,18.7237,18.0375,18.3708,149100.0],["2005-04-05",18.2335,18.3629,17.9787,18.1551,93600.0],["2005-04-06",18.3512,18.4296,18.2728,18.2963,76300.0],["2005-04-07",18.3551,18.461,18.2924,18.2924,37000.0],["2005-04-08",18.2963,18.5629,18.2963,18.4296,39400.0],["2005-04-11",18.41,18.5864,18.3943,18.5512,91500.0],["2005-04-12",18.5512,18.81,18.4453,18.7668,78400.0],["2005-04-13",18.6257,18.8217,18.6139,18.8021,87300.0],["2005-04-14",18.7041,18.7433,18.6139,18.6139,57400.0],["2005-04-15",18.6139,18.6962,18.5198,18.5747,97700.0],["2005-04-18",18.6257,18.6257,17.9238,18.0571,107400.0],["2005-04-19",17.9591,18.1512,17.861,17.8649,77400.0],["2005-04-20",17.7826,17.9042,17.5865,17.6532,51700.0],["2005-04-21",17.5669,17.7944,17.2728,17.316,65700.0],["2005-04-22",17.4101,17.6493,17.1552,17.1552,69300.0],["2005-04-25",17.3513,17.6375,17.3395,17.5473,59400.0],["2005-04-26",17.5081,17.5277,17.2336,17.2336,55400.0],["2005-04-27",17.2336,17.6924,16.469,17.6454,170500.0],["2005-04-28",17.7434,17.9943,17.5709,17.9943,103100.0],["2005-04-29",17.9551,18.1943,17.9394,18.1159,78500.0],["2005-05-02",18.312,18.3316,17.4297,17.4297,92300.0],["2005-05-03",17.6258,17.7316,17.5356,17.6022,62000.0],["2005-05-04",17.5669,17.8179,17.5669,17.6454,47900.0],["2005-05-05",17.6846,18.1159,17.6846,18.112,56100.0],["2005-05-06",18.1512,18.2335,17.8728,18.0414,47100.0],["2005-05-09",18.0414,18.3277,18.0414,18.3277,42200.0],["2005-05-10",18.3198,18.4296,18.2845,18.3669,71500.0],["2005-05-11",18.41,18.4218,18.2571,18.3041,46700.0],["2005-05-12",18.3041,18.4296,17.9865,17.9865,27500.0],["2005-05-13",17.9904,18.2179,17.8218,17.9395,66800.0],["2005-05-16",17.9983,18.4884,17.8218,18.4884,79800.0],["2005-05-17",18.0375,18.2531,17.8218,18.2061,66100.0],["2005-05-18",18.2061,18.8727,17.8846,18.5433,68300.0],["2005-05-19",18.5825,18.6845,18.3433,18.4022,56700.0],["2005-05-20",18.3825,18.7041,18.2924,18.5472,82300.0],["2005-05-23",18.3904,18.4296,18.0453,18.312,57600.0],["2005-05-24",18.2335,18.2453,17.9238,18.1473,27300.0],["2005-05-25",18.1355,18.2492,17.963,18.1786,30900.0],["2005-05-26",18.1394,18.3159,18.1394,18.312,38300.0],["2005-05-27",18.3433,18.3904,18.312,18.3159,24400.0],["2005-05-31",18.41,18.7825,18.359,18.4453,43200.0],["2005-06-01",18.508,18.8217,18.508,18.7276,44700.0],["2005-06-02",18.7394,19.0178,18.6531,19.0178,46800.0],["2005-06-03",18.9197,18.9511,18.8609,18.9001,29200.0],["2005-06-06",18.7041,18.9001,18.7041,18.9001,48700.0],["2005-06-07",18.8413,19.0766,18.8217,18.9394,51400.0],["2005-06-08",18.9198,18.9394,18.7825,18.9394,30200.0],["2005-06-09",18.959,18.959,18.6688,18.7943,40500.0],["2005-06-10",18.81,19.1001,18.7511,18.8766,48200.0],["2005-06-13",18.9001,19.1001,18.8727,19.0962,19400.0],["2005-06-14",19.057,19.2138,19.0178,19.1903,44600.0],["2005-06-15",19.1746,19.1942,18.8884,19.0374,33600.0],["2005-06-16",19.057,19.3432,19.057,19.104,66500.0],["2005-06-17",19.104,19.1825,18.8178,18.8217,79100.0],["2005-06-20",18.8413,19.453,18.8413,19.3628,44700.0],["2005-06-21",19.2334,19.5432,19.1589,19.5275,40700.0],["2005-06-22",19.4883,19.6922,19.3315,19.6452,36400.0],["2005-06-23",19.606,19.6373,19.4295,19.4491,41000.0],["2005-06-24",19.4295,19.4766,19.1119,19.1158,31100.0],["2005-06-27",19.2138,19.2138,19.0962,19.1354,32500.0],["2005-06-28",19.1746,19.253,18.9982,19.1746,47400.0],["2005-06-29",19.1707,19.4217,19.1668,19.3903,30400.0],["2005-06-30",19.3746,19.6373,19.3746,19.5824,59400.0],["2005-07-01",19.4883,20.0687,19.4883,20.0373,55600.0],["2005-07-05",20.0569,20.0726,19.6334,19.6452,38100.0],["2005-07-06",19.6648,19.7001,19.555,19.555,43200.0],["2005-07-07",19.5158,19.5667,19.3785,19.5628,54200.0],["2005-07-08",19.5628,19.8099,19.5158,19.8059,39700.0],["2005-07-11",19.8059,20.1549,19.7706,20.0765,55800.0],["2005-07-12",20.0765,20.1745,19.802,19.9,61200.0],["2005-07-13",19.9981,20.1118,19.9902,20.0961,44800.0],["2005-07-14",20.1157,20.3863,20.0922,20.1353,51800.0],["2005-07-15",20.1353,20.2098,19.7942,19.9863,42900.0],["2005-07-18",19.9981,20.2137,19.8804,19.9,28700.0],["2005-07-19",19.9589,19.9942,19.6883,19.704,40600.0],["2005-07-20",19.606,20.1824,19.5628,20.0373,36100.0],["2005-07-21",20.0569,20.0883,19.8804,19.9236,35200.0],["2005-07-22",19.8804,20.1471,19.8804,20.0177,41800.0],["2005-07-25",20.0961,20.1745,20.0569,20.0961,59400.0],["2005-07-26",20.0765,20.1392,20.0765,20.1196,60100.0],["2005-07-27",20.1549,20.1941,20.0765,20.1,73400.0],["2005-07-28",20.1157,20.351,20.1157,20.1745,57000.0],["2005-07-29",20.1157,20.7784,20.0765,20.449,189800.0],["2005-08-01",20.547,21.5273,20.547,20.9784,168500.0],["2005-08-02",20.8803,21.0411,20.551,20.7039,118200.0],["2005-08-03",20.6451,20.998,20.6059,20.7862,88700.0],["2005-08-04",20.7431,20.9196,20.3118,20.3902,90600.0],["2005-08-05",20.4294,20.7666,20.2882,20.6255,43300.0],["2005-08-08",20.6725,20.747,20.598,20.6647,38800.0],["2005-08-09",20.5863,21.0646,20.5863,20.7666,48100.0],["2005-08-10",20.7627,21.4097,20.7627,21.0097,59200.0],["2005-08-11",20.9784,21.4097,20.9313,21.2176,52200.0],["2005-08-12",21.1744,21.4411,21.1744,21.3705,60700.0],["2005-08-15",21.4293,21.7195,21.1744,21.4097,114900.0],["2005-08-16",21.5666,21.5666,21.2999,21.3509,21200.0],["2005-08-17",21.3901,21.3901,21.0764,21.0803,31100.0],["2005-08-18",21.1195,21.3313,20.9588,21.2333,38000.0],["2005-08-19",21.2136,21.4175,21.1705,21.245,28900.0],["2005-08-22",21.1548,21.4489,21.0999,21.2921,66400.0],["2005-08-23",21.3313,21.3313,21.0607,21.2646,31000.0],["2005-08-24",21.3117,21.3587,21.1548,21.2333,69100.0],["2005-08-25",21.2136,21.2411,21.0568,21.1666,27700.0],["2005-08-26",21.0568,21.1587,20.9745,20.9784,27900.0],["2005-08-29",20.9392,21.2803,20.9392,21.2764,43300.0],["2005-08-30",21.2764,21.347,21.1313,21.2489,29600.0],["2005-08-31",21.2881,21.5234,21.1587,21.5195,78000.0],["2005-09-01",21.4803,21.5626,21.2607,21.3744,31800.0],["2005-09-02",21.4136,21.5077,21.3274,21.4058,26900.0],["2005-09-06",21.4254,21.7822,21.4254,21.6254,51700.0],["2005-09-07",21.6489,22.0881,21.6097,22.0057,57500.0],["2005-09-08",21.9587,22.1939,21.6489,21.6881,60600.0],["2005-09-09",21.743,22.0724,21.743,21.9116,65200.0],["2005-09-12",21.9116,21.9312,21.6175,21.6881,30100.0],["2005-09-13",21.7273,21.7469,21.2685,21.3901,39300.0],["2005-09-14",21.4097,21.5352,21.1784,21.343,74600.0],["2005-09-15",21.3313,21.4332,20.8411,21.0568,117700.0],["2005-09-16",21.2136,21.3117,21.0568,21.1156,143100.0],["2005-09-19",21.1352,21.4881,21.1156,21.3587,43000.0],["2005-09-20",21.4097,21.9116,21.4097,21.8881,92300.0],["2005-09-21",21.8489,21.8489,21.4411,21.445,21400.0],["2005-09-22",21.4881,21.6724,21.2803,21.4999,36700.0],["2005-09-23",21.4842,21.7195,21.4607,21.5862,53100.0],["2005-09-26",21.4685,21.5666,21.3666,21.4764,37200.0],["2005-09-27",21.4685,21.5901,21.2489,21.2568,69900.0],["2005-09-28",21.2725,21.4058,21.2136,21.2333,33500.0],["2005-09-29",21.194,21.4685,21.1627,21.1627,40300.0],["2005-09-30",21.1627,21.1744,20.7706,20.947,71700.0],["2005-10-03",20.9862,21.2097,20.7,20.7039,56200.0],["2005-10-04",20.7039,20.9548,20.7039,20.8098,102700.0],["2005-10-05",20.7823,20.998,20.7784,20.7823,61300.0],["2005-10-06",20.7823,20.7823,20.449,20.5196,27700.0],["2005-10-07",20.5863,20.649,20.3235,20.5,29900.0],["2005-10-10",20.5,20.7313,20.5,20.5627,37100.0],["2005-10-11",20.5078,20.6333,20.002,20.0138,93700.0],["2005-10-12",20.0373,20.0726,19.453,19.5471,85600.0],["2005-10-13",19.5471,19.6844,19.4844,19.5197,51700.0],["2005-10-14",19.4883,19.4883,19.3276,19.453,49000.0],["2005-10-17",19.4922,19.6177,19.2923,19.2962,62200.0],["2005-10-18",19.1158,19.504,19.0844,19.2727,56100.0],["2005-10-19",19.2923,19.3354,19.1119,19.2962,46400.0],["2005-10-20",19.3158,19.4883,19.2687,19.2727,35700.0],["2005-10-21",19.3119,19.4805,19.2962,19.4373,57200.0],["2005-10-24",19.4687,19.5628,19.4295,19.5471,53100.0],["2005-10-25",19.5079,19.6961,19.4491,19.606,85600.0],["2005-10-26",19.5667,19.6648,19.453,19.4569,41300.0],["2005-10-27",19.4766,19.6609,19.453,19.4805,22900.0],["2005-10-28",19.5197,19.6805,19.4373,19.6805,25500.0],["2005-10-31",19.7236,20.0451,19.7236,19.9981,32900.0],["2005-11-01",20.0373,20.1784,19.6648,20.1196,47700.0],["2005-11-02",20.0961,20.4725,19.9118,20.3235,41400.0],["2005-11-03",20.2843,20.5,20.2843,20.398,29900.0],["2005-11-04",20.3,20.3,19.9942,20.1471,36600.0],["2005-11-07",20.1941,20.4098,20.1706,20.3706,28400.0],["2005-11-08",20.3314,20.4059,20.3196,20.3549,30800.0],["2005-11-09",20.3549,20.4843,20.3549,20.4451,35600.0],["2005-11-10",20.4451,20.4451,19.6648,19.7785,74300.0],["2005-11-11",19.7393,19.8883,19.6491,19.7863,48000.0],["2005-11-14",19.7471,19.8412,19.4099,19.5275,51100.0],["2005-11-15",19.4099,19.5667,19.0962,19.5079,56800.0],["2005-11-16",19.5471,19.5471,19.3432,19.4099,41300.0],["2005-11-17",19.3119,19.606,19.257,19.602,36300.0],["2005-11-18",19.5667,19.7236,19.5275,19.6412,108300.0],["2005-11-21",19.6412,19.7079,19.5471,19.606,37700.0],["2005-11-22",19.5079,19.6648,19.4883,19.6256,97200.0],["2005-11-23",19.5863,19.7197,19.5863,19.704,20900.0],["2005-11-25",19.6648,19.8804,19.6648,19.8608,8600.0],["2005-11-28",19.8216,19.9706,19.8216,19.8412,22600.0],["2005-11-29",19.8804,20.0804,19.8608,19.9393,19000.0],["2005-11-30",19.9589,20.0373,19.9197,19.9197,25000.0],["2005-12-01",19.8216,20.1863,19.8216,20.0569,36300.0],["2005-12-02",19.9589,20.3118,19.9589,20.253,91800.0],["2005-12-05",20.2137,20.2216,19.8255,20.053,64500.0],["2005-12-06",20.0373,20.0765,19.7236,19.7236,53200.0],["2005-12-07",19.704,19.9353,19.704,19.8608,49900.0],["2005-12-08",19.8216,19.8687,19.6765,19.7001,27500.0],["2005-12-09",19.6844,19.904,19.6805,19.7314,51100.0],["2005-12-12",19.6844,19.9079,19.6844,19.7432,45900.0],["2005-12-13",19.7275,19.7785,19.6295,19.7197,74000.0],["2005-12-14",19.6452,19.7393,19.6099,19.6648,60400.0],["2005-12-15",19.6452,19.6648,19.1354,19.1707,58800.0],["2005-12-16",19.2687,19.602,19.257,19.4295,43600.0],["2005-12-19",19.3903,19.5667,19.3903,19.4687,33200.0],["2005-12-20",19.4295,19.7197,19.4099,19.6412,26000.0],["2005-12-21",19.6412,19.7667,19.6138,19.7236,25700.0],["2005-12-22",19.6844,20.2098,19.6844,20.1549,63100.0],["2005-12-23",20.1157,20.1981,19.9785,19.9785,19100.0],["2005-12-27",19.9393,19.9981,19.755,19.7824,43100.0],["2005-12-28",19.7628,19.7628,19.5511,19.5864,33400.0],["2005-12-29",19.5864,19.7589,19.5864,19.5981,18600.0],["2005-12-30",19.5667,19.6256,19.3668,19.3707,65400.0],["2006-01-03",19.406,19.606,19.406,19.5275,61200.0],["2006-01-04",19.5275,19.6687,19.5236,19.6687,60300.0],["2006-01-05",19.6452,19.9393,19.6452,19.9118,97300.0],["2006-01-06",19.9118,20.2177,19.8608,20.2177,36000.0],["2006-01-09",20.2137,20.3667,20.1549,20.2726,51300.0],["2006-01-10",20.2726,20.2922,20.1118,20.1863,35200.0],["2006-01-11",20.1549,20.2882,20.1,20.2647,36100.0],["2006-01-12",20.2255,20.2922,20.1745,20.2333,32900.0],["2006-01-13",20.1941,20.2882,20.1941,20.2608,37100.0],["2006-01-17",20.3,20.3157,20.2137,20.2647,117300.0],["2006-01-18",20.2333,20.253,20.1549,20.1745,47700.0],["2006-01-19",20.1549,20.1941,20.0569,20.0726,41300.0],["2006-01-20",20.0961,20.0961,19.8452,19.8491,87400.0],["2006-01-23",19.853,19.904,19.7589,19.7628,36300.0],["2006-01-24",19.7432,19.8491,19.7079,19.8099,36200.0],["2006-01-25",19.7942,19.8608,19.704,19.8608,39300.0],["2006-01-26",19.9,19.9942,19.8687,19.9785,25000.0],["2006-01-27",19.9824,20.0373,19.9393,19.9628,21600.0],["2006-01-30",19.9197,20.0373,19.8922,19.9589,44200.0],["2006-01-31",19.9589,19.9785,19.7667,19.9589,94900.0],["2006-02-01",19.9393,20.0608,19.8373,19.8412,40600.0],["2006-02-02",19.8216,20.0569,19.8216,20.0412,109100.0],["2006-02-03",20.0216,20.0216,19.951,19.9589,78400.0],["2006-02-06",19.9393,20.1863,19.9393,20.1863,108400.0],["2006-02-07",20.1745,20.2333,19.9628,19.9628,101500.0],["2006-02-08",19.9981,20.2333,19.9706,20.2255,23600.0],["2006-02-09",20.253,20.2726,20.1353,20.1353,10300.0],["2006-02-10",20.1549,20.2216,20.0059,20.2177,27600.0],["2006-02-13",20.2333,20.2333,19.8726,19.9393,42700.0],["2006-02-14",19.9393,20.4843,19.9353,20.3118,75300.0],["2006-02-15",20.3314,20.5902,20.2373,20.5666,36600.0],["2006-02-16",20.6647,20.9823,20.6451,20.8921,59600.0],["2006-02-17",20.8607,21.1235,20.8607,21.0803,26400.0],["2006-02-21",21.0568,21.1862,20.8764,21.0097,35100.0],["2006-02-22",21.049,21.2529,20.9548,21.1784,40300.0],["2006-02-23",21.1156,21.2097,21.0764,21.2019,33900.0],["2006-02-24",21.2333,21.9587,21.2333,21.7665,95200.0],["2006-02-27",21.7469,21.8254,21.4724,21.7626,65200.0],["2006-02-28",21.7626,21.7626,21.1078,21.5469,165000.0],["2006-03-01",21.5077,21.8254,21.4254,21.8018,62700.0],["2006-03-02",21.7822,22.1038,21.7822,21.9195,70100.0],["2006-03-03",21.9979,21.9979,21.6724,21.7116,44100.0],["2006-03-06",21.8018,22.4253,21.8018,22.2488,104000.0],["2006-03-07",22.0763,22.3077,22.0136,22.1979,75400.0],["2006-03-08",22.2175,22.2567,21.9626,22.1312,44300.0],["2006-03-09",21.9587,23.4683,21.8802,23.4683,249200.0],["2006-03-10",23.2723,23.3115,22.5469,22.5861,98000.0],["2006-03-13",22.39,22.9037,22.1587,22.3469,94300.0],["2006-03-14",22.3116,22.4371,22.0371,22.0763,76800.0],["2006-03-15",22.0567,22.4684,21.8175,22.2371,92000.0],["2006-03-16",22.2135,22.5704,22.2135,22.4488,54300.0],["2006-03-17",22.4684,22.641,22.3351,22.5272,76300.0],["2006-03-20",22.5272,22.6449,22.4959,22.5547,28900.0],["2006-03-21",22.4096,22.6802,22.3861,22.39,32200.0],["2006-03-22",22.39,22.5743,22.3508,22.5743,26900.0],["2006-03-23",22.5743,22.8409,22.1822,22.3155,66000.0],["2006-03-24",22.4096,22.7782,22.4096,22.7037,32800.0],["2006-03-27",22.6057,23.1115,22.6057,22.9978,50600.0],["2006-03-28",23.037,23.135,22.9194,22.9978,50900.0],["2006-03-29",22.939,23.1742,22.8409,23.1037,28000.0],["2006-03-30",23.135,23.3664,23.135,23.3115,38000.0],["2006-03-31",23.3507,23.5271,23.2605,23.2762,39600.0],["2006-04-03",23.1978,23.3899,23.1938,23.3036,49800.0],["2006-04-04",23.3036,23.5271,23.2527,23.4487,78000.0],["2006-04-05",23.4879,23.9585,23.4448,23.9585,93100.0],["2006-04-06",23.9977,24.0447,23.7428,23.9271,50600.0],["2006-04-07",23.8997,23.9781,23.6448,23.9114,74200.0],["2006-04-10",23.8918,24.0173,23.7663,23.8056,104200.0],["2006-04-11",23.8016,23.8408,23.6644,23.7389,39800.0],["2006-04-12",23.6997,23.782,23.6291,23.6409,101800.0],["2006-04-13",23.6369,23.6369,23.4683,23.4879,29200.0],["2006-04-17",23.4919,23.5703,23.4487,23.4487,65100.0],["2006-04-18",23.4487,23.782,23.4291,23.7271,53100.0],["2006-04-19",23.7232,23.8565,23.684,23.8056,61500.0],["2006-04-20",23.7859,23.8448,23.7507,23.8056,38200.0],["2006-04-21",23.7859,23.9193,23.7624,23.9193,34800.0],["2006-04-24",23.9193,23.9193,23.6173,23.6213,79600.0],["2006-04-25",23.6448,23.731,23.586,23.6213,53800.0],["2006-04-26",23.684,24.3075,23.684,23.8252,70800.0],["2006-04-27",23.8604,24.8172,23.8565,24.6447,152200.0],["2006-04-28",24.3114,24.4761,24.3114,24.4682,95600.0],["2006-05-01",24.4722,24.5035,24.3663,24.382,55100.0],["2006-05-02",24.382,24.8996,24.3741,24.7349,64600.0],["2006-05-03",24.7741,25.0015,24.6839,24.7035,107500.0],["2006-05-04",24.7427,25.025,24.7427,24.8996,72700.0],["2006-05-05",24.88,25.0682,24.8604,25.0015,41000.0],["2006-05-08",25.0564,25.3034,25.0525,25.2133,44300.0],["2006-05-09",25.1348,25.2721,25.0878,25.2133,54500.0],["2006-05-10",25.2133,25.2133,24.8956,24.9584,50300.0],["2006-05-11",24.9584,24.9623,24.4565,24.4878,132800.0],["2006-05-12",24.5271,24.9545,24.4878,24.7466,80500.0],["2006-05-15",24.6486,24.6643,24.48,24.5192,48600.0],["2006-05-16",24.527,24.7388,24.378,24.5584,95100.0],["2006-05-17",24.5663,24.7819,24.4918,24.5506,91300.0],["2006-05-18",24.5506,24.8956,24.5427,24.5467,38400.0],["2006-05-19",24.4878,24.6957,24.4643,24.5271,54700.0],["2006-05-22",24.5467,24.5467,23.931,24.0761,79300.0],["2006-05-23",24.0761,24.6212,24.0761,24.5074,46400.0],["2006-05-24",24.5074,24.5074,24.1937,24.2251,56900.0],["2006-05-25",24.2643,24.3231,23.9467,23.9585,69700.0],["2006-05-26",23.9193,24.0173,23.6879,23.9193,99300.0],["2006-05-30",23.9389,23.9389,23.5428,23.5546,51100.0],["2006-05-31",23.4879,23.5938,23.4174,23.5271,146300.0],["2006-06-01",23.6252,24.0604,23.6252,23.9585,125000.0],["2006-06-02",23.9193,24.1938,23.8604,23.9977,106700.0],["2006-06-05",24.0369,24.0369,23.7899,23.9232,79300.0],["2006-06-06",23.9389,24.0291,23.8644,23.9898,152900.0],["2006-06-07",23.9193,24.0683,23.8997,23.9781,61600.0],["2006-06-08",23.9585,23.9585,23.3585,23.6879,55000.0],["2006-06-09",23.7428,23.833,23.4997,23.5036,38800.0],["2006-06-12",23.5389,23.5389,23.2056,23.2331,77600.0],["2006-06-13",23.135,23.2331,22.8566,22.939,94200.0],["2006-06-14",22.8801,23.0488,22.79,22.8017,72300.0],["2006-06-15",22.7429,22.9899,22.7076,22.9194,103500.0],["2006-06-16",22.9194,23.0213,22.7429,22.9625,44900.0],["2006-06-19",22.9625,23.0841,22.7233,22.8253,41000.0],["2006-06-20",22.8017,22.8998,22.5665,22.8213,68200.0],["2006-06-21",22.8017,23.3468,22.8017,23.186,57900.0],["2006-06-22",23.2135,23.4958,23.037,23.237,42600.0],["2006-06-23",23.2723,23.4958,23.2135,23.2919,47700.0],["2006-06-26",23.3311,23.3311,23.0958,23.1546,46800.0],["2006-06-27",23.135,23.1389,22.1234,22.2018,202900.0],["2006-06-28",22.1626,22.637,22.1626,22.5861,258200.0],["2006-06-29",22.6253,23.0841,22.6214,22.9586,88100.0],["2006-06-30",22.9978,23.7624,22.9978,23.7624,92000.0],["2006-07-03",23.8604,24.1153,23.7585,24.1153,54700.0],["2006-07-05",24.1153,24.1153,23.2017,23.2958,72300.0],["2006-07-06",23.2723,23.586,23.2135,23.5271,75800.0],["2006-07-07",23.5232,23.5271,23.135,23.135,131300.0],["2006-07-10",23.1742,23.5271,23.1742,23.2919,73400.0],["2006-07-11",23.3311,23.5232,23.135,23.4487,59400.0],["2006-07-12",23.4291,23.6722,23.2958,23.3703,67800.0],["2006-07-13",23.3115,23.5468,23.0135,23.135,106800.0],["2006-07-14",23.1389,23.6252,23.1389,23.6095,87900.0],["2006-07-17",23.6448,23.935,23.5311,23.8801,50400.0],["2006-07-18",23.8016,24.1624,23.4174,23.4919,97000.0],["2006-07-19",23.5468,23.8212,23.5271,23.5742,122800.0],["2006-07-20",23.5742,23.6683,23.3585,23.3899,37100.0],["2006-07-21",23.3899,23.5781,23.1821,23.5271,70400.0],["2006-07-24",23.5271,23.7703,23.4958,23.684,60800.0],["2006-07-25",23.7232,23.931,23.5664,23.6644,61200.0],["2006-07-26",23.7036,23.8408,23.582,23.7703,50800.0],["2006-07-27",23.8016,24.0526,23.7075,23.7624,51100.0],["2006-07-28",23.7624,23.9742,23.7624,23.8801,82700.0],["2006-07-31",23.8408,23.9271,23.5193,23.586,92100.0],["2006-08-01",23.5271,23.7428,23.2135,23.2527,71300.0],["2006-08-02",23.4487,23.4526,23.2331,23.4291,59200.0],["2006-08-03",23.4056,23.6369,23.0409,23.6369,57700.0],["2006-08-04",23.6644,23.7232,23.5468,23.7232,73600.0],["2006-08-07",23.684,23.684,23.3232,23.4291,45000.0],["2006-08-08",23.5271,23.586,23.4566,23.5468,92700.0],["2006-08-09",23.5311,23.6918,23.5311,23.6056,69400.0],["2006-08-10",23.6056,23.684,23.4801,23.684,26500.0],["2006-08-11",23.684,23.684,23.582,23.6252,22300.0],["2006-08-14",23.6252,23.7859,23.5899,23.7507,48900.0],["2006-08-15",23.7938,24.131,23.7938,24.1271,80800.0],["2006-08-16",24.2251,24.331,24.08,24.2526,72500.0],["2006-08-17",24.2918,24.2918,23.7624,23.782,55600.0],["2006-08-18",23.7859,23.8095,23.4919,23.6683,34800.0],["2006-08-21",23.6252,23.6644,23.4409,23.6644,36300.0],["2006-08-22",23.6056,23.684,23.4291,23.6252,34900.0],["2006-08-23",23.6448,23.735,23.4919,23.5271,53200.0],["2006-08-24",23.5664,23.7114,23.0566,23.1938,83500.0],["2006-08-25",23.2331,23.4801,23.1429,23.1703,100100.0],["2006-08-28",23.2331,23.2527,23.0448,23.1821,62300.0],["2006-08-29",23.1625,23.5193,23.0841,23.5075,67600.0],["2006-08-30",23.5468,23.5977,23.4174,23.4683,64200.0],["2006-08-31",23.3703,23.5271,23.3703,23.5075,85600.0],["2006-09-01",23.5075,23.5271,23.4252,23.5115,42300.0],["2006-09-05",23.5115,23.5271,23.2409,23.5075,61500.0],["2006-09-06",23.5075,23.5075,23.1938,23.1938,57200.0],["2006-09-07",23.2723,23.6409,23.2017,23.5468,77000.0],["2006-09-08",23.535,23.6291,23.4409,23.4919,81200.0],["2006-09-11",23.5468,23.5664,23.4448,23.4487,46300.0],["2006-09-12",23.4879,23.6056,23.4605,23.5271,76900.0],["2006-09-13",23.535,23.8448,23.5311,23.8252,88600.0],["2006-09-14",23.8252,23.8408,23.7075,23.833,46800.0],["2006-09-15",23.8016,24.1036,23.8016,24.0565,60600.0],["2006-09-18",24.1153,24.1153,23.8526,24.0095,126500.0],["2006-09-19",23.9898,23.9938,23.7193,23.8016,107800.0],["2006-09-20",23.782,24.1153,23.782,24.1153,99800.0],["2006-09-21",24.0957,24.1702,23.9742,24.0644,66500.0],["2006-09-22",24.0604,24.0604,23.8016,23.8997,44000.0],["2006-09-25",23.8997,24.0251,23.8997,23.9193,63600.0],["2006-09-26",23.9585,24.1192,23.8722,24.0761,55200.0],["2006-09-27",24.0722,24.0722,23.4252,23.4252,49400.0],["2006-09-28",23.4252,23.4879,22.9782,23.0762,233500.0],["2006-09-29",23.0762,23.4095,23.037,23.4095,73200.0],["2006-10-02",23.4683,23.5664,23.3272,23.3703,40500.0],["2006-10-03",23.3311,23.3311,23.1742,23.2056,25800.0],["2006-10-04",23.3036,23.3036,23.0919,23.1115,71000.0],["2006-10-05",23.0135,23.0919,22.9351,22.939,76000.0],["2006-10-06",22.8998,23.0056,22.786,22.9194,34500.0],["2006-10-09",22.8998,22.9821,22.7115,22.8802,41900.0],["2006-10-10",22.9194,22.9194,22.5861,22.7821,114400.0],["2006-10-11",22.7115,22.7311,21.9587,22.2724,208000.0],["2006-10-12",22.1743,23.3311,22.1743,23.2919,178500.0],["2006-10-13",23.0958,23.3507,23.0958,23.3311,137400.0],["2006-10-16",23.4291,23.5428,23.4213,23.5232,142000.0],["2006-10-17",23.4095,23.7428,23.3742,23.5899,146400.0],["2006-10-18",23.5271,23.8801,23.4801,23.5193,131800.0],["2006-10-19",23.5664,23.8095,23.5272,23.7507,201300.0],["2006-10-20",23.6448,23.8134,23.6448,23.7624,202900.0],["2006-10-23",23.7232,24.1545,23.7232,23.9977,168300.0],["2006-10-24",23.9585,23.9624,23.6762,23.8801,104400.0],["2006-10-25",23.8212,24.1153,23.8212,24.0369,92500.0],["2006-10-26",23.9389,24.8015,23.9389,24.8015,110500.0],["2006-10-27",24.7153,24.727,24.1153,24.2408,61400.0],["2006-10-30",24.233,24.7035,24.1585,24.4173,126700.0],["2006-10-31",24.5467,24.8878,24.4839,24.8643,83800.0],["2006-11-01",24.876,25.5819,24.7702,24.7702,69800.0],["2006-11-02",24.6447,25.4446,24.0761,25.3897,149200.0],["2006-11-03",25.3897,25.5662,25.174,25.5662,107600.0],["2006-11-06",25.4877,26.3112,25.4877,26.1347,158200.0],["2006-11-07",26.0367,26.3034,25.6407,25.8799,183600.0],["2006-11-08",25.7818,26.3308,25.625,26.0759,155600.0],["2006-11-09",26.0759,26.2328,25.8407,25.9073,146100.0],["2006-11-10",25.8407,26.0955,25.7269,26.0406,96100.0],["2006-11-13",26.0171,26.123,25.8014,25.9152,118600.0],["2006-11-14",25.8995,26.1896,25.8799,26.1347,70900.0],["2006-11-15",26.0955,26.1543,25.9269,26.0602,48600.0],["2006-11-16",26.0602,26.3739,26.0446,26.1936,69000.0],["2006-11-17",26.1151,26.4328,26.0563,26.3896,74200.0],["2006-11-20",26.3896,26.6602,26.3151,26.5073,80400.0],["2006-11-21",26.272,26.5504,26.272,26.5269,73600.0],["2006-11-22",26.4759,26.7072,26.4406,26.6249,53400.0],["2006-11-24",26.6249,26.7072,26.57,26.6719,13800.0],["2006-11-27",26.5857,26.5857,26.0014,26.0171,64200.0],["2006-11-28",25.9779,26.1779,25.8799,26.0681,66100.0],["2006-11-29",26.1073,26.3426,25.8799,26.2171,80700.0],["2006-11-30",26.2328,26.4445,26.2328,26.3975,62100.0],["2006-12-01",26.468,26.4876,25.9269,26.0602,56700.0],["2006-12-04",26.0406,26.272,26.0406,26.2014,55900.0],["2006-12-05",26.0759,26.6445,26.0759,26.4131,71600.0],["2006-12-06",26.4524,26.9582,26.4092,26.9582,98100.0],["2006-12-07",26.9974,27.1582,26.7308,26.7425,44100.0],["2006-12-08",26.7425,26.7425,26.4053,26.4249,36700.0],["2006-12-11",26.5465,26.8406,26.323,26.7425,64900.0],["2006-12-12",26.6641,27.3817,26.617,27.3817,177000.0],["2006-12-13",27.4483,27.4915,27.1346,27.315,47400.0],["2006-12-14",27.1935,27.613,27.0719,27.1307,92600.0],["2006-12-15",27.1739,27.3699,27.0562,27.1542,80200.0],["2006-12-18",27.2131,27.4876,26.8798,26.9151,57900.0],["2006-12-19",26.8758,26.9778,26.7425,26.8602,42500.0],["2006-12-20",26.821,27.0915,26.7033,27.0641,78100.0],["2006-12-21",27.0562,27.2327,26.9386,27.0484,52300.0],["2006-12-22",27.0758,27.1699,26.817,26.966,45200.0],["2006-12-26",26.9268,27.119,26.8131,26.8406,47600.0],["2006-12-27",26.8209,27.4209,26.8209,27.2131,37000.0],["2006-12-28",27.1739,27.3503,27.0954,27.0954,41500.0],["2006-12-29",27.0954,27.4954,27.0954,27.2876,49300.0],["2007-01-03",27.4287,28.1306,27.2719,28.0836,132900.0],["2007-01-04",27.8797,28.1345,27.715,28.0796,90700.0],["2007-01-05",28.0169,28.064,27.766,27.766,44300.0],["2007-01-08",27.7464,28.1385,27.7464,28.1149,54400.0],["2007-01-09",27.9189,28.2247,27.613,27.7816,100000.0],["2007-01-10",27.7856,28.1934,27.6562,28.1934,62900.0],["2007-01-11",28.1934,29.0168,28.1659,28.5267,109300.0],["2007-01-12",28.5306,29.0168,28.4051,28.562,126400.0],["2007-01-16",28.562,28.9149,28.0404,28.3541,166800.0],["2007-01-17",28.3894,28.6953,28.1032,28.2247,88400.0],["2007-01-18",28.2639,28.609,27.6444,27.762,129000.0],["2007-01-19",27.762,27.9855,27.7267,27.8287,77700.0],["2007-01-22",27.8287,28.0679,27.7228,27.8679,121100.0],["2007-01-23",27.8405,27.9385,27.7738,27.813,131700.0],["2007-01-24",27.8718,28.7776,27.8718,28.6639,89300.0],["2007-01-25",28.7619,28.7619,28.0483,28.362,81400.0],["2007-01-26",28.3228,28.4482,28.0522,28.2091,63200.0],["2007-01-29",28.1934,28.5541,28.1071,28.1189,61900.0],["2007-01-30",28.1189,28.6404,28.1189,28.5463,51000.0],["2007-01-31",28.5071,28.5071,28.2365,28.2718,43400.0],["2007-02-01",28.3698,29.3501,28.3698,28.9423,104900.0],["2007-02-02",28.86,29.3893,28.86,29.1423,77300.0],["2007-02-05",29.1148,29.1148,27.3817,28.5345,56700.0],["2007-02-06",28.4875,28.8835,28.3502,28.6639,67800.0],["2007-02-07",28.7031,29.507,28.6169,29.3384,86800.0],["2007-02-08",29.2521,29.2521,28.9109,28.9266,57100.0],["2007-02-09",28.8874,29.0796,28.3502,28.4286,69200.0],["2007-02-12",28.3306,28.7149,28.3306,28.6012,38900.0],["2007-02-13",28.6247,28.711,28.4169,28.707,68200.0],["2007-02-14",28.6835,29.2325,28.6835,28.8992,79800.0],["2007-02-15",28.9345,29.3462,28.9345,29.2717,72600.0],["2007-02-16",29.3305,29.3658,28.2914,28.5933,74800.0],["2007-02-20",27.8601,28.5227,27.8405,28.2326,92900.0],["2007-02-21",27.5856,28.2287,27.5856,27.9777,91900.0],["2007-02-22",27.8405,28.4286,27.8405,28.0993,57800.0],["2007-02-23",28.0836,28.1738,27.6091,27.9581,50300.0],["2007-02-26",28.1345,28.3894,27.9267,28.0953,115900.0],["2007-02-27",28.0365,28.0797,27.6718,27.7816,69900.0],["2007-02-28",28.1149,28.2287,27.9581,28.1345,56800.0],["2007-03-01",27.8405,28.0365,27.5973,27.7738,90800.0],["2007-03-02",27.7738,28.2365,27.6836,27.9581,90000.0],["2007-03-05",27.8405,27.8444,26.8602,27.2915,161700.0],["2007-03-06",27.3895,28.1228,27.3895,27.9581,95100.0],["2007-03-07",27.6052,28.1306,27.6052,27.7385,64500.0],["2007-03-08",27.8365,27.9973,27.5268,27.6522,92900.0],["2007-03-09",27.6326,28.4247,27.6326,28.3306,81600.0],["2007-03-12",28.311,28.6129,28.0875,28.26,77800.0],["2007-03-13",28.1934,28.311,27.8797,27.9385,44000.0],["2007-03-14",27.9385,27.9973,27.264,27.3307,132500.0],["2007-03-15",27.1346,27.9228,27.1346,27.664,95700.0],["2007-03-16",27.3895,27.4915,26.5465,26.8602,167400.0],["2007-03-19",27.0562,27.6444,27.0562,27.3699,106600.0],["2007-03-20",27.2915,27.566,27.2131,27.4836,68800.0],["2007-03-21",27.4052,28.1894,27.3934,28.1267,81100.0],["2007-03-22",28.8639,28.8639,27.9581,28.2757,64000.0],["2007-03-23",28.2522,28.9423,28.2169,28.4678,60200.0],["2007-03-26",28.5659,28.6443,28.2169,28.3816,49900.0],["2007-03-27",28.3306,28.4875,27.566,28.0914,161800.0],["2007-03-28",28.1149,28.26,27.9581,28.213,47100.0],["2007-03-29",28.311,28.7972,28.311,28.758,66000.0],["2007-03-30",28.8208,29.0207,28.6169,28.8012,54100.0],["2007-04-02",28.8796,29.7971,28.8796,28.9541,67300.0],["2007-04-03",29.009,29.2835,28.809,28.86,94300.0],["2007-04-04",28.8521,29.0835,28.7423,28.9462,184000.0],["2007-04-05",28.9894,29.1501,28.7659,28.8129,91200.0],["2007-04-09",28.8404,29.0364,28.6286,28.7815,111700.0],["2007-04-10",28.8011,28.9266,28.7345,28.7619,104800.0],["2007-04-11",28.7619,28.7619,28.4757,28.4757,80000.0],["2007-04-12",28.4796,28.9502,28.3894,28.8443,106800.0],["2007-04-13",28.8443,29.4089,28.8286,29.2129,103800.0],["2007-04-16",29.2168,29.507,29.2129,29.2482,90800.0],["2007-04-17",29.2913,29.3148,29.056,29.2325,53700.0],["2007-04-18",29.1933,29.1933,28.907,29.0325,33700.0],["2007-04-19",29.056,29.158,28.7149,29.1148,43700.0],["2007-04-20",29.3109,29.4403,29.1345,29.1384,58800.0],["2007-04-23",29.4874,30.0363,29.1345,29.3697,91700.0],["2007-04-24",28.6247,29.0168,28.6247,28.9541,68600.0],["2007-04-25",28.8012,29.3697,28.8012,29.2874,82400.0],["2007-04-26",29.2129,29.2482,28.7659,28.7894,52100.0],["2007-04-27",29.5305,29.5305,28.6247,29.0011,64900.0],["2007-04-30",28.958,29.0129,28.4247,28.4286,46000.0],["2007-05-01",28.5855,28.5855,27.8444,28.1934,68600.0],["2007-05-02",28.2718,28.7031,28.2718,28.7031,71700.0],["2007-05-03",28.5071,28.958,28.4286,28.6639,91500.0],["2007-05-04",28.5659,29.107,28.4326,28.6051,119100.0],["2007-05-07",28.4286,29.1148,28.2522,29.0874,89100.0],["2007-05-08",28.8992,29.2129,28.66,29.2129,122400.0],["2007-05-09",29.1148,29.209,28.8717,29.056,74000.0],["2007-05-10",28.86,29.0952,28.8208,28.8953,74700.0],["2007-05-11",28.8208,29.1148,28.7266,28.9109,51100.0],["2007-05-14",28.9502,29.0952,28.7031,28.7423,51200.0],["2007-05-15",28.86,29.4089,28.86,28.9972,318000.0],["2007-05-16",28.2326,29.4089,28.213,29.3305,324000.0],["2007-05-17",29.2129,29.3305,29.056,29.107,110900.0],["2007-05-18",29.107,29.5775,28.1581,29.1658,134800.0],["2007-05-21",29.2442,29.554,29.205,29.4678,182100.0],["2007-05-22",29.3697,29.7932,29.2717,29.4678,162400.0],["2007-05-23",29.4678,30.0599,29.4678,29.7618,80100.0],["2007-05-24",29.9579,30.3853,29.5815,29.5815,132100.0],["2007-05-25",29.5815,30.1422,29.5815,30.0324,95400.0],["2007-05-29",30.0755,30.7696,30.0755,30.7029,105700.0],["2007-05-30",30.4677,31.3107,30.4481,31.3107,114900.0],["2007-05-31",31.2127,31.3695,30.9421,31.1225,104100.0],["2007-06-01",31.2205,32.44,31.2205,32.3577,169700.0],["2007-06-04",32.3498,33.0007,31.8205,32.7772,143800.0],["2007-06-05",32.3302,33.0674,32.3302,32.84,110600.0],["2007-06-06",32.8361,33.1654,32.5655,32.6596,148100.0],["2007-06-07",33.0164,33.0831,32.6322,32.8439,161600.0],["2007-06-08",32.7459,33.8595,32.6831,33.7458,162800.0],["2007-06-11",33.8007,35.279,33.8007,35.0986,236500.0],["2007-06-12",34.232,34.9457,34.232,34.8006,199700.0],["2007-06-13",34.7025,35.2711,34.6006,35.0319,129200.0],["2007-06-14",34.9378,35.6593,34.9378,35.0829,99700.0],["2007-06-15",35.1143,35.4829,35.0358,35.0947,125200.0],["2007-06-18",35.3888,35.6789,35.1025,35.6632,114700.0],["2007-06-19",35.5652,35.6789,35.2397,35.526,98400.0],["2007-06-20",35.428,35.675,34.9692,34.9731,72900.0],["2007-06-21",35.3378,35.5182,34.2163,35.4868,111400.0],["2007-06-22",35.428,35.5338,35.2045,35.4868,121600.0],["2007-06-25",35.4868,35.7573,34.9457,35.1535,73600.0],["2007-06-26",35.0947,35.1613,34.3928,34.5653,127000.0],["2007-06-27",34.2124,35.0751,34.1732,35.0555,108100.0],["2007-06-28",34.9653,35.2397,34.6437,35.2397,74700.0],["2007-06-29",35.2515,35.526,35.1692,35.526,85400.0],["2007-07-02",35.6828,36.4671,35.6828,36.3612,172000.0],["2007-07-03",36.7416,37.2317,36.5455,36.8004,62100.0],["2007-07-05",36.8004,37.0239,36.4985,36.6631,69600.0],["2007-07-06",36.5651,37.3297,36.5651,37.1337,87100.0],["2007-07-09",37.1925,37.6826,37.0357,37.6826,113600.0],["2007-07-10",37.6826,38.0552,37.3572,37.6748,128600.0],["2007-07-11",37.4474,39.0002,37.4474,38.957,363800.0],["2007-07-12",39.2551,40.5177,39.0511,40.4275,229900.0],["2007-07-13",39.604,39.8942,39.2119,39.4276,260200.0],["2007-07-16",39.3296,40.5451,39.2864,40.2275,169800.0],["2007-07-17",40.3098,41.0431,40.153,40.3491,154200.0],["2007-07-18",40.3687,40.3843,39.6393,40.1922,113900.0],["2007-07-19",40.3883,40.5608,39.8903,40.0746,152200.0],["2007-07-20",40.0746,40.0746,39.6825,39.7805,62500.0],["2007-07-23",39.604,40.2863,39.5256,39.9922,92000.0],["2007-07-24",40.055,40.2706,39.1727,39.3099,128100.0],["2007-07-25",39.408,40.0628,39.2041,39.3688,120800.0],["2007-07-26",39.2119,39.2119,38.2944,38.659,122500.0],["2007-07-27",38.561,38.5688,37.7258,37.7611,100000.0],["2007-07-30",38.1532,38.412,37.8199,38.1297,161700.0],["2007-07-31",38.8708,38.8708,37.9807,38.0356,67500.0],["2007-08-01",38.0356,38.3218,37.016,37.8395,152600.0],["2007-08-02",37.9963,38.2316,37.4787,38.0356,173400.0],["2007-08-03",38.0356,38.1689,36.8435,37.016,92700.0],["2007-08-06",37.2513,37.6826,36.322,36.6043,162800.0],["2007-08-07",36.7023,36.8396,35.6828,35.722,156000.0],["2007-08-08",35.7181,35.9769,32.7772,32.8988,352800.0],["2007-08-09",32.1773,33.0478,29.8677,31.6675,572600.0],["2007-08-10",31.0754,37.1533,30.8794,37.1533,373400.0],["2007-08-13",37.2513,38.3296,34.4555,38.2708,283200.0],["2007-08-14",38.212,38.8668,33.1341,33.7222,315700.0],["2007-08-15",33.9183,35.0319,33.0752,33.2125,229400.0],["2007-08-16",33.036,34.1732,32.938,33.9418,245100.0],["2007-08-17",33.7771,36.4279,31.1264,34.5065,128900.0],["2007-08-20",34.4085,35.8436,34.4085,35.3888,126900.0],["2007-08-21",35.0947,35.8789,34.6045,35.8005,117500.0],["2007-08-22",36.1926,37.1964,35.6044,36.8396,129600.0],["2007-08-23",36.7024,37.2905,36.5533,36.9376,105200.0],["2007-08-24",34.9064,37.7572,34.9064,37.3454,95100.0],["2007-08-27",37.4866,38.957,37.2513,38.9021,219500.0],["2007-08-28",39.0159,39.0159,36.8592,38.4277,180800.0],["2007-08-29",37.616,38.6237,36.3534,37.5454,217400.0],["2007-08-30",37.5336,37.7023,36.7416,37.6003,145800.0],["2007-08-31",37.7219,38.3885,37.4944,38.1336,101500.0],["2007-09-04",38.2669,39.604,38.2042,39.5256,168000.0],["2007-09-05",39.2119,41.0706,38.4473,40.8706,369300.0],["2007-09-06",40.5843,40.7412,38.859,39.0943,222100.0],["2007-09-07",39.0943,39.157,38.2473,38.2473,110500.0],["2007-09-10",38.2473,38.5179,37.4474,37.9375,94300.0],["2007-09-11",38.0356,38.9766,37.5493,38.5453,94600.0],["2007-09-12",38.4277,38.7178,37.5219,37.5846,157200.0],["2007-09-13",37.6827,38.1571,37.5729,37.8787,123500.0],["2007-09-14",37.7807,37.7807,37.3101,37.4474,106600.0],["2007-09-17",37.7572,38.0669,37.216,37.7336,147600.0],["2007-09-18",37.565,38.0905,37.0043,37.6826,101900.0],["2007-09-19",37.6434,38.3728,37.5885,37.6434,106700.0],["2007-09-20",37.7611,39.5648,37.7611,39.4864,106600.0],["2007-09-21",39.5256,40.4628,37.016,37.2631,215600.0],["2007-09-24",37.6474,38.9727,37.6474,38.3336,139000.0],["2007-09-25",38.0356,38.9139,37.6278,38.4865,114900.0],["2007-09-26",38.4277,39.1335,37.8865,38.412,95600.0],["2007-09-27",38.6473,39.7648,38.5924,39.506,85400.0],["2007-09-28",39.408,39.7021,38.5061,38.5061,84000.0],["2007-10-01",38.4277,39.7609,38.3336,39.7609,80700.0],["2007-10-02",39.9962,40.5883,39.7099,39.9962,154000.0],["2007-10-03",39.8001,39.9805,38.6316,38.7218,84100.0],["2007-10-04",38.6237,38.8786,37.965,38.2434,100300.0],["2007-10-05",38.3296,38.7727,38.3296,38.761,62900.0],["2007-10-08",38.31,38.9374,37.667,37.8983,118600.0],["2007-10-09",37.8395,38.2512,37.1533,38.2512,165900.0],["2007-10-10",38.3885,38.4669,37.9885,38.4669,80700.0],["2007-10-11",38.5845,38.663,37.3533,37.8787,82800.0],["2007-10-12",37.8395,38.6394,37.8003,38.5061,72800.0],["2007-10-15",38.3885,38.412,37.4513,37.9728,80800.0],["2007-10-16",37.9375,38.2277,37.2827,37.6434,76700.0],["2007-10-17",38.3845,38.3845,37.6434,38.1924,89900.0],["2007-10-18",38.2316,38.361,37.7219,37.9179,53700.0],["2007-10-19",38.0356,38.7218,38.0356,38.1218,66500.0],["2007-10-22",38.0356,38.212,37.4474,37.8277,50600.0],["2007-10-23",38.5806,38.5806,37.3062,37.6826,55900.0],["2007-10-24",37.7415,37.8042,37.0278,37.5846,59700.0],["2007-10-25",37.7219,37.8003,37.165,37.3101,57900.0],["2007-10-26",37.3572,38.1963,37.0788,37.8395,241500.0],["2007-10-29",37.8905,38.7218,37.6866,37.9375,80500.0],["2007-10-30",37.663,38.1257,37.3886,37.3886,98200.0],["2007-10-31",37.3886,37.8395,36.1103,36.918,141700.0],["2007-11-01",37.016,37.7807,37.016,37.5454,90400.0],["2007-11-02",37.3493,37.4278,35.7887,35.9769,157600.0],["2007-11-05",37.2121,37.2121,35.6554,35.8789,152400.0],["2007-11-06",33.3301,36.6631,33.3301,35.1339,135100.0],["2007-11-07",34.9888,35.079,33.7811,34.3888,258800.0],["2007-11-08",34.7692,34.7692,32.8831,33.2517,228900.0],["2007-11-09",32.5577,34.0948,32.5577,33.9183,157200.0],["2007-11-12",34.2046,34.9731,33.4203,33.8007,186400.0],["2007-11-13",33.8242,33.8242,32.7459,32.8988,176600.0],["2007-11-14",32.9027,33.2674,32.3655,32.4204,172400.0],["2007-11-15",32.4204,32.8047,31.7617,31.9224,137500.0],["2007-11-16",31.9303,32.5459,31.6636,32.5459,274500.0],["2007-11-19",32.1538,32.542,30.3696,30.7029,237300.0],["2007-11-20",30.9774,31.4479,30.7029,31.1107,157200.0],["2007-11-21",30.6794,31.0362,29.5109,29.9187,128000.0],["2007-11-23",30.0755,30.201,29.456,29.6442,59900.0],["2007-11-26",29.703,30.5422,29.6324,29.6324,185200.0],["2007-11-27",29.4089,30.0951,29.2599,29.656,164500.0],["2007-11-28",29.6128,31.5303,29.6128,31.5029,196800.0],["2007-11-29",31.1147,33.2164,30.5069,32.2714,211200.0],["2007-11-30",32.9419,32.9419,31.6126,32.1538,213000.0],["2007-12-03",31.8205,32.8439,31.8205,32.3498,136800.0],["2007-12-04",31.8832,33.0988,31.8832,32.5459,215700.0],["2007-12-05",33.0439,33.5223,32.6831,33.2517,131700.0],["2007-12-06",33.0556,33.2909,32.5498,32.8086,244000.0],["2007-12-07",32.742,33.3144,32.5067,33.0753,178800.0],["2007-12-10",33.334,33.7144,33.04,33.5262,103600.0],["2007-12-11",33.4282,34.479,33.1694,34.33,236500.0],["2007-12-12",34.7967,35.1456,33.9183,34.5065,202300.0],["2007-12-13",34.0203,34.5692,34.0203,34.1183,111100.0],["2007-12-14",34.2124,34.8202,34.1967,34.4281,152600.0],["2007-12-17",33.9967,34.4986,33.7222,33.8007,163300.0],["2007-12-18",33.9183,34.2438,33.5654,33.8477,133400.0],["2007-12-19",33.8987,34.2712,33.1929,33.5654,144300.0],["2007-12-20",33.6634,34.0359,33.0439,34.0359,130500.0],["2007-12-21",34.0281,34.3418,33.5262,33.5262,221400.0],["2007-12-24",33.7222,34.3026,33.7222,34.3026,26500.0],["2007-12-26",34.232,34.2438,33.9183,33.9183,83200.0],["2007-12-27",33.8752,33.8752,33.0164,33.0164,92400.0],["2007-12-28",33.0949,33.3693,32.4831,32.8713,201900.0],["2007-12-31",32.9694,33.3811,32.4792,32.9772,346900.0],["2008-01-02",32.738,33.6634,32.738,33.2321,168200.0],["2008-01-03",33.6125,33.6125,32.6988,33.0556,105900.0],["2008-01-04",32.938,33.4242,32.5812,32.8792,122700.0],["2008-01-07",32.84,32.9302,31.6871,32.2714,211700.0],["2008-01-08",32.3381,32.7498,31.7028,31.7028,119400.0],["2008-01-09",31.6636,32.1459,31.3813,32.0989,102100.0],["2008-01-10",32.0087,33.3301,31.9028,33.0949,126300.0],["2008-01-11",32.5263,33.0792,32.1655,32.1655,61500.0],["2008-01-14",31.9185,32.6243,31.9185,32.5459,74900.0],["2008-01-15",32.3498,32.3498,31.4676,31.7813,115200.0],["2008-01-16",31.6636,31.8911,31.1931,31.6636,71600.0],["2008-01-17",31.5264,31.5264,29.1423,29.2521,154600.0],["2008-01-18",29.2952,29.7344,28.4796,28.6012,181300.0],["2008-01-22",27.7699,28.3894,27.3503,27.7228,179200.0],["2008-01-23",27.3738,27.9581,26.6288,27.515,140800.0],["2008-01-24",27.6444,28.6953,27.2523,28.5227,106000.0],["2008-01-25",28.4678,28.7423,27.1464,27.1935,83900.0],["2008-01-28",27.6013,28.2757,26.8641,27.8797,94000.0],["2008-01-29",28.2326,28.5345,27.9228,28.413,51100.0],["2008-01-30",28.0522,28.362,27.5072,27.5072,94900.0],["2008-01-31",27.4091,27.8797,26.9347,27.8797,107300.0],["2008-02-01",27.8209,27.9934,27.2719,27.7228,155300.0],["2008-02-04",27.8405,28.6443,27.6444,28.6443,87300.0],["2008-02-05",27.962,28.5267,26.6445,27.2523,83500.0],["2008-02-06",27.2327,27.2327,25.3505,26.8013,312700.0],["2008-02-07",26.7543,27.1543,25.5583,25.723,195700.0],["2008-02-08",25.6642,26.4249,25.6485,26.1543,151100.0],["2008-02-11",25.9387,26.7661,25.9387,26.7425,76100.0],["2008-02-12",26.7425,26.919,26.2759,26.468,161900.0],["2008-02-13",26.4406,28.1189,26.4406,27.7816,112100.0],["2008-02-14",27.7228,27.8993,26.6523,26.7151,69700.0],["2008-02-15",26.7464,27.2209,26.3504,26.8209,94000.0],["2008-02-19",26.9307,27.3503,26.0406,26.0955,75900.0],["2008-02-20",25.774,25.774,23.586,24.429,288900.0],["2008-02-21",24.3232,25.0564,23.237,23.5468,227300.0],["2008-02-22",23.6056,24.6172,23.0527,24.3114,179100.0],["2008-02-25",24.0957,24.9192,24.0565,24.8996,103600.0],["2008-02-26",24.8604,26.272,24.0996,26.272,191600.0],["2008-02-27",26.174,26.1975,24.5114,24.6643,120400.0],["2008-02-28",24.6251,25.1937,24.5467,25.1937,79500.0],["2008-02-29",25.0956,25.0956,23.7114,24.7035,117600.0],["2008-03-03",24.2722,24.3114,22.1822,22.39,217800.0],["2008-03-04",22.4292,22.9782,21.9587,22.4684,454300.0],["2008-03-05",22.3665,23.5585,21.5666,23.2527,213900.0],["2008-03-06",23.1546,23.5389,22.3194,22.8488,164100.0],["2008-03-07",22.7037,23.135,22.6292,23.135,116800.0],["2008-03-10",22.9743,23.037,22.1351,22.1547,166300.0],["2008-03-11",22.4527,23.037,22.0685,22.2057,174700.0],["2008-03-12",22.1743,22.6841,22.0018,22.5861,88900.0],["2008-03-13",22.4488,22.4841,22.0371,22.4214,95700.0],["2008-03-14",22.4135,22.9429,21.8999,22.0489,109200.0],["2008-03-17",21.7587,22.9037,21.2293,21.3313,135900.0],["2008-03-18",21.3313,22.4135,21.2333,22.1547,183300.0],["2008-03-19",22.4488,22.6763,21.2685,21.7626,115400.0],["2008-03-20",22.041,22.041,21.1039,21.1744,99800.0],["2008-03-24",21.4724,21.7077,20.4216,21.5273,185800.0],["2008-03-25",21.5234,22.3273,21.2176,21.8606,133700.0],["2008-03-26",21.841,22.5037,21.8057,22.3508,124500.0],["2008-03-27",22.1155,22.5508,22.1155,22.4292,87900.0],["2008-03-28",22.5037,22.7625,21.8763,22.0959,77200.0],["2008-03-31",21.7626,22.1547,21.2058,21.5666,139400.0],["2008-04-01",21.7822,22.8409,21.5666,22.4253,158700.0],["2008-04-02",22.2528,22.8802,21.9587,22.3116,117800.0],["2008-04-03",21.8959,22.9978,21.8959,22.8802,110000.0],["2008-04-04",22.9978,22.9978,21.8371,21.9783,96200.0],["2008-04-07",22.4096,22.6802,22.2528,22.5076,106400.0],["2008-04-08",22.5469,22.5469,21.7861,22.1155,56500.0],["2008-04-09",22.1547,22.488,21.1156,21.3901,62000.0],["2008-04-10",21.3313,21.4803,20.9117,21.2136,54100.0],["2008-04-11",21.2097,21.2097,20.1,20.3314,111800.0],["2008-04-14",20.1941,20.3118,19.7197,19.7667,87300.0],["2008-04-15",19.6569,20.5392,19.6569,20.0961,154600.0],["2008-04-16",20.1941,21.096,20.1706,21.096,134700.0],["2008-04-17",19.8216,20.9627,19.6726,20.8019,110400.0],["2008-04-18",20.998,22.1547,20.998,21.8606,138200.0],["2008-04-21",21.6058,21.9116,21.5666,21.645,165500.0],["2008-04-22",21.6842,21.9587,21.0842,21.096,172500.0],["2008-04-23",20.9784,21.9312,20.9784,21.9312,90300.0],["2008-04-24",21.8881,22.0959,21.343,21.9587,67600.0],["2008-04-25",22.0567,22.1155,21.645,22.0763,51500.0],["2008-04-28",22.5429,22.7429,21.5077,21.7822,79000.0],["2008-04-29",21.6097,22.2449,21.6097,21.8606,73700.0],["2008-04-30",22.1979,22.5272,21.4764,21.6254,158000.0],["2008-05-01",21.3901,22.7429,19.6099,22.4723,150500.0],["2008-05-02",22.4488,23.1821,22.4175,23.0958,121500.0],["2008-05-05",22.79,23.3311,22.7468,23.1782,87800.0],["2008-05-06",23.2527,23.8448,22.9547,23.8016,125300.0],["2008-05-07",23.5311,24.3114,23.037,23.1938,125400.0],["2008-05-08",23.2095,23.2135,22.0175,22.4841,265800.0],["2008-05-09",22.0332,22.5076,21.743,22.0567,83500.0],["2008-05-12",21.9665,21.9822,21.6528,21.7626,145800.0],["2008-05-13",21.6018,23.2527,21.6018,23.2527,216800.0],["2008-05-14",23.6134,23.6134,23.037,23.4291,108400.0],["2008-05-15",23.2135,25.9897,23.2135,25.8171,313500.0],["2008-05-16",25.5858,26.6641,24.7545,25.5858,370200.0],["2008-05-19",25.327,25.8407,24.3035,25.0956,233600.0],["2008-05-20",24.7113,25.0172,24.331,24.6329,94400.0],["2008-05-21",24.4447,24.6682,24.1467,24.2212,127900.0],["2008-05-22",23.9977,24.4173,23.5781,24.1545,152300.0],["2008-05-23",24.1545,24.5467,23.6448,24.1702,113100.0],["2008-05-27",24.2526,24.6055,23.7977,24.2447,108000.0],["2008-05-28",24.2447,24.2447,23.5311,24.1349,112600.0],["2008-05-29",23.9389,24.4643,23.8683,24.1114,108200.0],["2008-05-30",24.0369,24.5584,23.9546,24.5584,113000.0],["2008-06-02",24.6525,24.6525,23.6369,24.4094,99000.0],["2008-06-03",24.3114,24.3977,23.884,24.0565,156700.0],["2008-06-04",23.6958,24.9662,23.6958,24.9584,120900.0],["2008-06-05",24.8996,25.2917,24.7937,25.2917,89000.0],["2008-06-06",25.1937,25.1937,24.5467,24.6525,76500.0],["2008-06-09",24.0565,24.6486,24.0565,24.1153,113800.0],["2008-06-10",24.0173,24.0604,23.386,23.684,74300.0],["2008-06-11",23.3664,23.7271,23.0056,23.0958,72400.0],["2008-06-12",23.8487,23.8487,22.3939,22.5469,80700.0],["2008-06-13",22.7429,24.0369,22.7429,24.0369,113500.0],["2008-06-16",24.1114,24.1114,23.5546,23.8016,53100.0],["2008-06-17",23.8997,24.0565,23.731,23.8448,102500.0],["2008-06-18",23.4683,23.735,23.0723,23.1586,73400.0],["2008-06-19",23.1233,23.5664,23.0762,23.1938,76200.0],["2008-06-20",22.7782,23.5977,22.7782,23.5311,167300.0],["2008-06-23",23.4919,23.6291,22.6331,22.6841,114000.0],["2008-06-24",22.3077,22.6841,22.1783,22.1939,98900.0],["2008-06-25",21.99,23.0056,21.99,22.8409,76000.0],["2008-06-26",22.7429,22.8174,21.7234,21.9587,110100.0],["2008-06-27",22.0567,22.1194,21.6175,21.8214,109400.0],["2008-06-30",21.6136,22.4331,21.6136,22.1743,73400.0],["2008-07-01",21.6293,22.1822,21.3823,22.1822,175700.0],["2008-07-02",22.4292,22.4292,21.3783,21.6646,173900.0],["2008-07-03",21.5979,21.7116,21.3038,21.4881,30500.0],["2008-07-07",21.645,21.8567,21.2529,21.5862,61300.0],["2008-07-08",21.9351,22.0763,21.0607,21.7744,125000.0],["2008-07-09",21.6136,22.3939,21.4254,21.8018,90900.0],["2008-07-10",21.5862,22.1234,21.5273,21.6646,71600.0],["2008-07-11",21.0999,21.9587,21.0999,21.7195,93000.0],["2008-07-14",21.8018,22.1508,21.3901,21.4489,65400.0],["2008-07-15",21.0764,22.0175,20.7313,21.9861,77300.0],["2008-07-16",22.143,22.143,21.0529,21.7665,68200.0],["2008-07-17",21.8293,22.1704,21.5979,22.0567,166800.0],["2008-07-18",22.092,22.5978,21.6567,22.1939,216500.0],["2008-07-21",22.0724,22.7272,22.0724,22.6253,120800.0],["2008-07-22",22.0449,22.4684,21.7352,21.8646,111100.0],["2008-07-23",21.7822,22.9233,21.7822,22.8802,157400.0],["2008-07-24",22.8802,23.2527,22.5076,22.5861,92300.0],["2008-07-25",22.7429,23.1507,22.6253,22.8409,79800.0],["2008-07-28",22.8802,23.3115,22.7272,22.939,45100.0],["2008-07-29",23.037,23.7232,22.9978,23.5271,73800.0],["2008-07-30",23.3899,24.1075,23.3664,24.0957,116800.0],["2008-07-31",24.0369,24.229,23.3625,23.3899,76300.0],["2008-08-01",23.2723,24.0408,23.2723,23.9193,43900.0],["2008-08-04",23.9977,24.1506,23.437,24.0173,40100.0],["2008-08-05",24.0173,24.7035,23.9232,24.7035,74900.0],["2008-08-06",24.3663,24.5663,24.0957,24.3898,88900.0],["2008-08-07",23.7585,24.4447,23.0801,23.0958,122500.0],["2008-08-08",22.9782,23.6252,22.9037,23.4409,133200.0],["2008-08-11",23.5271,23.5781,22.5861,23.1938,144300.0],["2008-08-12",23.2919,23.3428,22.5821,22.6449,81000.0],["2008-08-13",22.5861,22.6998,21.8214,22.0057,117000.0],["2008-08-14",22.3547,22.4449,21.943,22.0959,49600.0],["2008-08-15",21.9744,22.4174,21.794,22.2332,45300.0],["2008-08-18",22.0959,22.3351,21.845,21.8802,50600.0],["2008-08-19",21.4724,21.8214,20.9509,20.998,53300.0],["2008-08-20",20.9078,21.6528,20.9078,21.2685,54000.0],["2008-08-21",21.343,21.343,20.6098,20.8294,93600.0],["2008-08-22",20.7823,21.0921,20.7313,20.9,40900.0],["2008-08-25",20.8411,20.8411,20.2804,20.2922,62700.0],["2008-08-26",20.3902,20.4921,19.9,20.1392,176200.0],["2008-08-27",20.1941,20.2216,19.7314,20.1353,156000.0],["2008-08-28",20.1549,20.2961,19.9118,20.253,88100.0],["2008-08-29",19.6687,20.5078,19.6177,20.5078,81400.0],["2008-09-02",20.4882,20.7784,20.2412,20.5078,110000.0],["2008-09-03",20.5196,20.6843,20.1079,20.3588,113300.0],["2008-09-04",20.3588,20.4059,19.6648,19.7236,101300.0],["2008-09-05",19.6452,19.8255,19.555,19.6687,107400.0],["2008-09-08",19.8412,20.2843,19.7197,20.2686,75600.0],["2008-09-09",19.8451,20.4882,19.5275,19.5471,152300.0],["2008-09-10",19.7628,19.8491,19.4138,19.5079,107300.0],["2008-09-11",19.2138,19.2138,18.657,18.9197,164500.0],["2008-09-12",19.0139,19.1433,18.708,19.0413,87700.0],["2008-09-15",19.0413,19.0413,17.8414,18.0375,66300.0],["2008-09-16",17.9591,18.2688,17.4336,18.0218,103100.0],["2008-09-17",17.265,18.8492,17.265,18.1159,165600.0],["2008-09-18",18.6217,18.6217,17.0572,18.4257,136700.0],["2008-09-19",18.6257,20.0608,18.6257,19.4295,72300.0],["2008-09-22",19.5863,19.7981,18.4531,18.4963,89200.0],["2008-09-23",18.4688,18.6257,18.061,18.0689,102400.0],["2008-09-24",17.6846,18.0375,17.516,17.814,71700.0],["2008-09-25",18.5943,18.5943,17.6885,18.3041,135700.0],["2008-09-26",18.3198,18.7629,18.1434,18.6688,54800.0],["2008-09-29",18.4727,18.4727,17.3356,17.661,112700.0],["2008-09-30",17.7512,18.5237,17.3866,18.3982,118500.0],["2008-10-01",18.508,18.7668,18.2296,18.6257,85400.0],["2008-10-02",18.7237,18.7825,17.3121,17.4375,74100.0],["2008-10-03",17.5473,17.7904,16.5082,16.5082,94100.0],["2008-10-06",16.3004,16.3004,14.8025,15.6926,195000.0],["2008-10-07",15.2926,15.8769,14.826,14.826,171700.0],["2008-10-08",14.528,15.077,13.8771,14.1398,190400.0],["2008-10-09",14.3123,14.481,12.6929,12.9242,123600.0],["2008-10-10",12.8419,13.0458,10.8852,11.2146,276700.0],["2008-10-13",11.4695,14.6653,11.344,14.6653,247600.0],["2008-10-14",14.8652,15.4887,13.9398,14.1947,189900.0],["2008-10-15",14.0379,14.0379,12.6145,12.6145,163100.0],["2008-10-16",12.54,12.8027,11.8067,12.4694,151600.0],["2008-10-17",12.3518,13.3987,12.1557,13.0889,117400.0],["2008-10-20",13.1752,13.8379,13.1517,13.7046,100900.0],["2008-10-21",13.685,13.7281,13.2772,13.3281,79600.0],["2008-10-22",13.234,13.234,12.2733,12.5125,79700.0],["2008-10-23",12.4694,12.8223,11.6303,11.9988,137500.0],["2008-10-24",11.8028,12.0459,11.3715,11.6812,135500.0],["2008-10-27",11.3558,11.9557,11.3558,11.7048,115300.0],["2008-10-28",11.9008,12.7596,11.8851,12.391,159000.0],["2008-10-29",12.5086,13.4497,12.5086,12.9595,115200.0],["2008-10-30",13.2536,14.1124,13.1948,14.0379,141500.0],["2008-10-31",14.0379,15.2377,14.0379,15.0221,172900.0],["2008-11-03",14.9437,16.0455,14.9437,15.5985,166900.0],["2008-11-04",16.1083,16.2024,15.2887,15.7867,206800.0],["2008-11-05",15.8495,16.8847,13.5712,14.0143,554400.0],["2008-11-06",14.0143,14.5986,13.5948,13.6457,420700.0],["2008-11-07",13.9398,14.0535,13.4222,13.7006,362400.0],["2008-11-10",14.1673,14.6888,14.0183,14.6025,283900.0],["2008-11-11",14.7005,14.7005,13.7908,14.2339,214000.0],["2008-11-12",14.1398,14.2849,12.3047,12.4812,327100.0],["2008-11-13",12.5557,13.234,12.3204,13.1164,633900.0],["2008-11-14",13.1164,13.187,12.6458,12.7321,409700.0],["2008-11-17",12.3596,13.4497,12.3596,12.9948,230800.0],["2008-11-18",12.8419,13.3321,12.2067,12.5557,371200.0],["2008-11-19",12.4968,13.2379,11.9832,11.9832,232400.0],["2008-11-20",12.0851,12.0969,11.0695,11.2185,258800.0],["2008-11-21",11.7204,11.8381,10.6578,11.4695,407000.0],["2008-11-24",11.9596,13.6732,11.7832,13.3085,425300.0],["2008-11-25",13.685,14.0967,13.4889,13.8653,501400.0],["2008-11-26",13.5281,15.0182,13.5281,14.9593,205600.0],["2008-11-28",15.0574,15.5514,14.9005,15.4613,169100.0],["2008-12-01",15.2926,15.2926,14.0183,14.0418,232300.0],["2008-12-02",13.9869,15.175,13.9006,15.175,235000.0],["2008-12-03",15.0966,15.324,14.3202,15.0966,204600.0],["2008-12-04",14.8025,15.4495,14.1947,14.4574,261800.0],["2008-12-05",14.4496,14.8221,13.434,14.7907,398700.0],["2008-12-08",15.0966,15.7671,15.0927,15.5907,231800.0],["2008-12-09",15.3946,15.9475,15.3554,15.8416,304800.0],["2008-12-10",16.0377,16.8572,16.0298,16.5749,340100.0],["2008-12-11",16.5082,16.7513,16.2494,16.5396,297300.0],["2008-12-12",16.3278,16.3906,15.5397,15.7436,168200.0],["2008-12-15",15.724,16.0377,14.9986,15.3201,253500.0],["2008-12-16",15.8259,16.0024,15.3907,15.8259,195700.0],["2008-12-17",15.6848,15.7632,14.5359,14.928,341000.0],["2008-12-18",14.928,15.1476,14.5437,14.6849,336900.0],["2008-12-19",14.7633,14.9554,14.4339,14.4692,171200.0],["2008-12-22",14.5084,15.5083,14.332,15.3868,302300.0],["2008-12-23",15.5436,16.4847,15.5279,16.4768,382900.0],["2008-12-24",16.0847,16.6415,15.6612,15.7671,69400.0],["2008-12-26",15.6652,16.418,15.6063,16.2416,110700.0],["2008-12-29",16.2729,16.2808,15.5514,15.8808,110900.0],["2008-12-30",15.9083,16.7866,15.9044,16.6847,174400.0],["2008-12-31",16.6847,17.1591,16.5435,16.9552,131500.0],["2009-01-02",17.0376,17.6297,16.4651,17.5316,125900.0],["2009-01-05",17.3513,17.6101,17.0768,17.3317,254900.0],["2009-01-06",17.3317,17.5042,17.0886,17.0964,393700.0],["2009-01-07",16.9199,17.0415,16.7553,16.9788,173000.0],["2009-01-08",16.9003,17.0846,16.6494,16.8964,275900.0],["2009-01-09",16.9788,17.0454,16.32,16.3945,317300.0],["2009-01-12",16.3122,16.7827,16.1122,16.5278,125100.0],["2009-01-13",16.5866,16.8729,16.3592,16.6102,99600.0],["2009-01-14",16.3906,16.418,15.8769,16.2259,105300.0],["2009-01-15",16.1553,16.3004,15.3436,16.1906,147000.0],["2009-01-16",16.32,16.52,15.8651,16.2573,101100.0],["2009-01-20",16.2769,16.2769,15.5632,15.6612,148700.0],["2009-01-21",15.7318,16.5121,15.6377,16.4886,132500.0],["2009-01-22",16.371,16.4651,15.8808,16.1357,91200.0],["2009-01-23",15.6612,16.0181,15.5436,15.8377,204300.0],["2009-01-26",15.9553,16.9984,15.9553,16.716,155600.0],["2009-01-27",16.7631,16.7945,16.2651,16.4533,89700.0],["2009-01-28",16.6651,17.2376,16.6102,17.1082,102200.0],["2009-01-29",16.9905,16.9905,16.171,16.3004,67000.0],["2009-01-30",16.469,16.5278,16.0141,16.4494,111000.0],["2009-02-02",16.4455,16.6219,16.1592,16.469,91100.0],["2009-02-03",16.567,16.9356,16.4023,16.7945,88100.0],["2009-02-04",16.8729,17.3356,16.7945,16.9905,79800.0],["2009-02-05",17.0415,17.2297,16.7709,16.8964,139000.0],["2009-02-06",16.7435,18.0061,16.7121,17.7355,143500.0],["2009-02-09",17.5669,17.963,17.5473,17.7865,144100.0],["2009-02-10",17.6062,18.2571,17.3395,17.8414,229000.0],["2009-02-11",17.9395,18.2806,17.7591,18.2806,149700.0],["2009-02-12",18.2218,18.5394,17.6022,18.1904,148000.0],["2009-02-13",18.2571,18.8021,18.1394,18.461,135300.0],["2009-02-17",18.0257,18.0571,17.2807,17.3905,172600.0],["2009-02-18",17.4101,17.5356,17.0337,17.1042,167300.0],["2009-02-19",16.8964,17.4179,15.3397,15.5044,454000.0],["2009-02-20",15.4573,16.7043,15.0927,16.4416,363000.0],["2009-02-23",16.4808,16.5945,15.5358,15.6456,239300.0],["2009-02-24",15.6338,16.4886,15.5475,16.4141,116000.0],["2009-02-25",16.3749,16.6651,15.0809,16.2102,230700.0],["2009-02-26",16.469,16.4768,14.2731,14.528,266700.0],["2009-02-27",13.7242,14.3868,13.3752,13.4889,463500.0],["2009-03-02",13.136,13.136,12.3949,12.8929,324800.0],["2009-03-03",12.9164,13.0262,12.5164,12.736,334900.0],["2009-03-04",13.1517,13.7595,12.8341,13.3948,217200.0],["2009-03-05",12.8223,13.0654,11.6459,11.9126,332900.0],["2009-03-06",11.8577,12.2341,11.6773,11.8969,242400.0],["2009-03-09",11.7048,12.1988,11.6146,11.991,222300.0],["2009-03-10",12.4929,13.2458,12.3635,12.9086,338800.0],["2009-03-11",12.7674,13.332,12.7556,13.0301,242000.0],["2009-03-12",13.0301,13.3713,12.7948,13.3203,319500.0],["2009-03-13",13.2497,13.485,12.9478,13.1674,115500.0],["2009-03-16",13.0419,13.7869,13.0419,13.1478,192100.0],["2009-03-17",13.336,13.6614,13.2419,13.6614,187200.0],["2009-03-18",13.7202,14.1594,13.5516,13.932,262300.0],["2009-03-19",13.932,14.2104,13.7124,13.8104,310300.0],["2009-03-20",13.8693,13.9673,13.3321,13.4575,203100.0],["2009-03-23",13.9438,14.4378,13.9163,14.4025,173800.0],["2009-03-24",14.1359,14.4025,13.8144,14.3751,260900.0],["2009-03-25",14.4614,14.6966,13.3085,13.8222,246100.0],["2009-03-26",13.8026,14.0614,13.6889,13.8889,173900.0],["2009-03-27",13.685,13.7438,13.1909,13.536,233800.0],["2009-03-30",13.3321,13.3321,12.7988,13.0027,206300.0],["2009-03-31",12.9752,13.2536,12.6458,13.0733,270700.0],["2009-04-01",12.7752,13.4889,12.7439,13.3713,152100.0],["2009-04-02",13.4889,14.3006,13.3791,14.1241,136500.0],["2009-04-03",13.9634,14.1751,13.9359,14.1673,103600.0],["2009-04-06",14.1124,14.1477,13.5046,13.8457,143900.0],["2009-04-07",13.7359,13.8183,13.485,13.5124,140100.0],["2009-04-08",13.5163,13.7555,13.4301,13.5987,114000.0],["2009-04-09",13.7634,13.9947,13.5712,13.9947,101600.0],["2009-04-13",13.7242,13.8222,13.5477,13.6928,88900.0],["2009-04-14",13.6536,13.6732,13.2301,13.3438,122200.0],["2009-04-15",13.285,13.5203,13.2301,13.4732,84500.0],["2009-04-16",13.3634,13.6928,13.3438,13.583,83300.0],["2009-04-17",13.5712,13.685,13.2928,13.3438,65200.0],["2009-04-20",13.1399,13.1791,12.6027,12.7243,106500.0],["2009-04-21",12.536,12.7909,12.3949,12.5282,148100.0],["2009-04-22",12.4223,12.6654,12.3557,12.4341,215700.0],["2009-04-23",12.5517,12.6537,12.1557,12.2694,205300.0],["2009-04-24",12.2067,12.6694,12.2067,12.5596,202700.0],["2009-04-27",12.4812,12.9556,12.3596,12.6929,183900.0],["2009-04-28",12.5674,13.2968,12.5674,13.1164,147300.0],["2009-04-29",13.0536,13.6144,13.0536,13.2379,136400.0],["2009-04-30",11.7636,13.5909,11.7636,13.3321,189900.0],["2009-05-01",13.2301,13.5124,13.085,13.4105,179900.0],["2009-05-04",13.6457,13.8889,13.4497,13.8457,216400.0],["2009-05-05",13.83,13.8771,13.6065,13.7359,114100.0],["2009-05-06",14.2143,16.418,14.1633,16.2573,542500.0],["2009-05-07",16.7631,17.018,16.1004,16.2965,247400.0],["2009-05-08",16.3161,16.7788,16.1553,16.7396,134000.0],["2009-05-11",16.7866,16.9317,16.4063,16.4141,158800.0],["2009-05-12",16.6259,16.669,16.3161,16.6141,126100.0],["2009-05-13",16.4102,16.4102,15.6926,15.7632,257000.0],["2009-05-14",15.6416,16.1671,15.6024,15.9985,194700.0],["2009-05-15",16.0651,16.3749,15.9044,16.1592,221200.0],["2009-05-18",16.1945,16.5435,16.0808,16.4337,189300.0],["2009-05-19",16.3122,16.4259,15.9083,15.9592,136800.0],["2009-05-20",15.9592,16.171,15.8181,15.9828,175000.0],["2009-05-21",15.6848,15.8259,15.175,15.3397,177300.0],["2009-05-22",15.4103,15.7671,15.0927,15.6103,182500.0],["2009-05-26",15.5671,16.3396,15.5671,16.3318,172700.0],["2009-05-27",16.1632,16.6259,16.1161,16.3671,185000.0],["2009-05-28",16.3161,16.5984,15.9279,16.3631,160700.0],["2009-05-29",16.6651,16.6651,15.9279,16.2847,153100.0],["2009-06-01",16.5239,17.5434,16.5161,17.4375,245600.0],["2009-06-02",17.5316,17.5356,16.8611,17.116,215200.0],["2009-06-03",17.2101,17.2376,16.1906,16.4768,137300.0],["2009-06-04",16.3906,16.6768,16.3239,16.5866,92500.0],["2009-06-05",16.72,17.1709,16.3906,16.9003,150200.0],["2009-06-08",16.6651,16.7592,16.3122,16.4612,134300.0],["2009-06-09",16.4416,16.6259,16.1867,16.2886,110100.0],["2009-06-10",16.3004,16.5435,15.8259,16.0416,110500.0],["2009-06-11",16.073,16.3004,15.9945,16.1867,92200.0],["2009-06-12",15.9592,16.1043,15.6181,16.0808,122200.0],["2009-06-15",16.0181,16.1043,15.7867,16.0338,177700.0],["2009-06-16",16.1161,16.1475,15.8024,15.9161,149200.0],["2009-06-17",15.8573,15.9161,15.622,15.8455,113200.0],["2009-06-18",15.9436,16.0377,15.7867,15.9396,57100.0],["2009-06-19",15.9985,16.2024,15.8377,16.0808,173000.0],["2009-06-22",15.9985,15.9985,15.1005,15.2966,134400.0],["2009-06-23",15.2652,15.4024,15.1005,15.1711,99700.0],["2009-06-24",15.2025,15.3397,15.1083,15.2181,204800.0],["2009-06-25",15.2221,15.375,15.0613,15.3083,102600.0],["2009-06-26",15.1711,15.3593,15.0927,15.3593,297300.0],["2009-06-29",15.4887,15.5985,15.2495,15.4299,89100.0],["2009-06-30",15.4377,15.5514,14.9593,15.077,143700.0],["2009-07-01",14.877,15.3044,14.7633,15.0731,138700.0],["2009-07-02",14.979,14.979,14.4025,14.5398,62800.0],["2009-07-06",14.5319,14.6182,14.2378,14.5672,129200.0],["2009-07-07",14.6064,14.6064,14.2575,14.3202,111500.0],["2009-07-08",14.3123,14.4261,13.9634,14.1712,88700.0],["2009-07-09",14.1516,14.5123,14.0496,14.4574,106300.0],["2009-07-10",14.3123,14.4261,13.9947,14.2535,53400.0],["2009-07-13",14.332,14.4574,14.0065,14.4574,54700.0],["2009-07-14",14.5163,14.5163,14.2575,14.4457,86300.0],["2009-07-15",14.528,14.7947,14.5202,14.6809,58900.0],["2009-07-16",14.6104,14.9554,14.5123,14.8927,66500.0],["2009-07-17",14.775,15.1946,14.775,15.1044,98400.0],["2009-07-20",15.1593,15.3946,15.124,15.1946,59200.0],["2009-07-21",15.2691,15.3044,14.9946,15.1632,72900.0],["2009-07-22",15.0495,15.4769,14.9241,15.375,82600.0],["2009-07-23",15.2887,15.622,14.8966,15.3515,123200.0],["2009-07-24",15.1397,15.1554,14.4692,14.6339,251500.0],["2009-07-27",14.5123,14.5515,14.1908,14.332,100400.0],["2009-07-28",14.3045,14.3829,14.1281,14.3006,101800.0],["2009-07-29",14.2222,14.2261,13.983,14.0535,53600.0],["2009-07-30",14.1202,14.2692,14.0536,14.1477,121500.0],["2009-07-31",14.1359,14.2378,13.8889,14.0457,106500.0],["2009-08-03",14.0457,14.1947,13.7908,14.0771,81400.0],["2009-08-04",13.9477,14.2849,13.8889,14.0496,93100.0],["2009-08-05",14.1281,14.2418,13.6614,13.9947,120800.0],["2009-08-06",14.5829,14.5829,14.0065,14.0967,126800.0],["2009-08-07",14.1594,14.2731,13.9045,14.0457,62200.0],["2009-08-10",14.0418,14.1202,13.8261,14.0771,138400.0],["2009-08-11",13.8418,13.9673,13.5281,13.5438,119800.0],["2009-08-12",13.5634,13.6575,13.3869,13.4928,230700.0],["2009-08-13",13.4928,13.8065,13.4928,13.6105,113900.0],["2009-08-14",13.6418,13.6418,13.3477,13.4654,61500.0],["2009-08-17",13.2928,13.8026,13.2772,13.5869,185600.0],["2009-08-18",13.6026,13.9241,13.6026,13.8261,127800.0],["2009-08-19",13.6693,13.9241,13.5869,13.7046,96000.0],["2009-08-20",13.6575,13.8496,13.5556,13.7046,143800.0],["2009-08-21",13.7399,14.1869,13.6967,14.0104,126500.0],["2009-08-24",14.132,14.2888,13.9869,14.1437,103200.0],["2009-08-25",14.1477,14.3869,14.1045,14.132,86100.0],["2009-08-26",14.0379,14.1398,13.9045,14.132,83200.0],["2009-08-27",14.0457,14.1673,13.7085,14.1202,128500.0],["2009-08-28",14.2731,15.0338,14.1084,14.8378,362800.0],["2009-08-31",14.7398,14.7633,14.1751,14.3163,100400.0],["2009-09-01",14.281,14.5476,14.0457,14.1163,189300.0],["2009-09-02",13.9712,14.2261,13.8693,14.1084,126900.0],["2009-09-03",14.1006,14.3006,14.0496,14.1908,78500.0],["2009-09-04",14.1712,14.7437,14.1712,14.6927,76400.0],["2009-09-08",14.7829,15.1632,14.775,15.0103,109700.0],["2009-09-09",14.9044,15.1632,14.8848,15.1162,100100.0],["2009-09-10",15.0495,15.3828,15.0378,15.2926,115300.0],["2009-09-11",15.2456,15.524,15.226,15.4769,108200.0],["2009-09-14",15.3201,15.5044,15.2221,15.2926,90200.0],["2009-09-15",15.2417,15.7436,15.1632,15.7044,96800.0],["2009-09-16",15.8573,16.0259,15.7632,15.8808,60600.0],["2009-09-17",15.8534,15.8808,15.3711,15.5397,132200.0],["2009-09-18",15.6848,15.8573,15.5436,15.6495,112800.0],["2009-09-21",15.4887,15.6573,15.3868,15.6103,60200.0],["2009-09-22",15.5514,15.771,15.5514,15.6103,104600.0],["2009-09-23",15.724,15.7789,15.3868,15.422,63400.0],["2009-09-24",15.3828,15.5122,15.1201,15.3279,75700.0],["2009-09-25",15.3593,15.5985,15.1044,15.4142,61500.0],["2009-09-28",15.5397,15.7985,15.3907,15.7985,140400.0],["2009-09-29",15.7357,15.8612,15.4064,15.4417,85400.0],["2009-09-30",15.3868,15.4926,15.1397,15.3201,77000.0],["2009-10-01",15.1632,15.2181,14.6731,14.7868,118400.0],["2009-10-02",14.6731,14.7162,14.1398,14.1398,208800.0],["2009-10-05",14.179,14.5359,13.9869,14.5084,164000.0],["2009-10-06",14.5711,14.9437,14.5711,14.8025,96800.0],["2009-10-07",14.7084,15.1946,14.6417,15.1907,126600.0],["2009-10-08",15.2338,15.2338,15.0338,15.0574,79200.0],["2009-10-09",15.0103,15.2103,14.9044,15.1005,59200.0],["2009-10-12",15.1162,15.1789,15.0025,15.1319,37400.0],["2009-10-13",15.0182,15.1632,14.9672,15.0927,53200.0],["2009-10-14",15.0966,15.5514,15.0535,15.5475,155300.0],["2009-10-15",15.426,15.6456,15.422,15.6456,60600.0],["2009-10-16",15.5632,15.5632,15.3593,15.4613,45700.0],["2009-10-19",15.4024,15.8377,15.4024,15.6652,46800.0],["2009-10-20",15.7318,15.7632,15.473,15.5514,78900.0],["2009-10-21",15.6024,15.7553,15.4299,15.4809,52000.0],["2009-10-22",15.5397,15.622,15.4495,15.6142,68500.0],["2009-10-23",15.5593,15.6652,15.3946,15.4926,74000.0],["2009-10-26",15.5867,15.7436,15.2377,15.2809,94700.0],["2009-10-27",15.2378,15.3946,15.2025,15.2848,136700.0],["2009-10-28",15.2966,15.3554,14.8103,14.8652,82800.0],["2009-10-29",15.0574,15.1711,14.7672,14.9162,134100.0],["2009-10-30",14.9241,14.9241,14.2967,14.3555,107500.0],["2009-11-02",14.3398,14.5123,14.1163,14.3359,126700.0],["2009-11-03",14.1633,14.9868,14.1006,14.8182,118400.0],["2009-11-04",14.9397,15.1829,14.7437,14.8417,104700.0],["2009-11-05",14.6692,15.2377,14.528,15.0142,151700.0],["2009-11-06",15.0064,15.1476,14.877,15.0809,68900.0],["2009-11-09",15.2299,15.5044,15.2299,15.3907,64500.0],["2009-11-10",15.1946,15.4181,15.1711,15.2809,142000.0],["2009-11-11",15.3201,15.4338,15.175,15.2378,76700.0],["2009-11-12",15.1672,15.2495,14.8025,14.8535,74000.0],["2009-11-13",14.8613,14.9633,14.7437,14.9084,58400.0],["2009-11-16",14.8535,15.2142,14.8339,15.2142,81900.0],["2009-11-17",15.1907,15.3397,14.9397,15.3123,85000.0],["2009-11-18",15.2417,15.4181,15.0221,15.3828,80200.0],["2009-11-19",15.3515,15.3593,14.6966,14.9476,119200.0],["2009-11-20",14.8417,15.2809,14.8417,15.2181,56900.0],["2009-11-23",15.3828,15.5162,15.175,15.1985,62400.0],["2009-11-24",15.1985,15.2064,14.8692,14.979,45600.0],["2009-11-25",15.0574,15.0574,14.9437,14.9633,26800.0],["2009-11-27",14.6653,14.9005,14.5868,14.7437,21100.0],["2009-11-30",14.7437,14.8535,14.481,14.6104,87300.0],["2009-12-01",14.6966,15.1162,14.6378,15.0495,161400.0],["2009-12-02",14.9986,15.0927,14.8888,14.8927,84400.0],["2009-12-03",14.9986,14.9986,14.5633,14.677,72000.0],["2009-12-04",14.7751,14.9476,14.7241,14.8456,54200.0],["2009-12-07",14.8848,15.2417,14.8143,15.226,75200.0],["2009-12-08",15.1476,15.5475,15.0966,15.4103,84200.0],["2009-12-09",15.3279,15.7083,15.3279,15.3868,85200.0],["2009-12-10",15.4024,15.5789,15.3044,15.4142,60600.0],["2009-12-11",15.3985,15.4887,15.2966,15.3907,85100.0],["2009-12-14",15.5867,15.8847,15.4769,15.8455,69800.0],["2009-12-15",15.7083,16.0063,15.6926,15.8495,63600.0],["2009-12-16",15.8651,16.0494,15.8651,16.0338,40500.0],["2009-12-17",16.0534,16.0534,15.7475,15.8612,66200.0],["2009-12-18",15.9906,16.2808,15.775,16.2808,110900.0],["2009-12-21",16.1788,16.4023,16.022,16.0808,98700.0],["2009-12-22",16.0573,16.418,15.9083,16.2651,44200.0],["2009-12-23",16.2416,16.3357,15.9789,16.0847,53200.0],["2009-12-24",15.9867,16.2573,15.9867,16.1984,9000.0],["2009-12-28",16.3553,16.5984,16.3043,16.5161,37700.0],["2009-12-29",16.6415,16.7278,16.4808,16.7004,57200.0],["2009-12-30",16.7082,16.7592,16.3984,16.4298,31300.0],["2009-12-31",16.3357,16.7827,16.3357,16.6298,63800.0],["2010-01-04",16.6651,16.9043,16.3867,16.4651,97500.0],["2010-01-05",16.3749,16.7082,16.3474,16.4572,82300.0],["2010-01-06",16.3357,16.5082,16.2494,16.3122,87000.0],["2010-01-07",16.3827,16.3827,16.0259,16.0965,69400.0],["2010-01-08",15.971,15.971,15.6848,15.8416,71600.0],["2010-01-11",15.9396,16.0926,15.8298,16.0181,60200.0],["2010-01-12",15.9985,15.9985,15.6299,15.6965,121400.0],["2010-01-13",15.8298,15.9004,15.4534,15.7985,55000.0],["2010-01-14",15.7318,15.8495,15.6063,15.7397,46200.0],["2010-01-15",15.7985,15.822,15.4613,15.5162,73700.0],["2010-01-19",15.4809,15.7436,15.3123,15.7005,70400.0],["2010-01-20",15.524,15.5554,15.1515,15.3671,69000.0],["2010-01-21",15.3789,15.3789,15.0025,15.0299,53200.0],["2010-01-22",14.9397,15.0927,14.7123,14.7515,33200.0],["2010-01-25",14.8535,15.1358,14.6417,14.7202,103000.0],["2010-01-26",14.6653,14.728,14.5045,14.579,46200.0],["2010-01-27",14.481,14.7554,14.4574,14.7123,57400.0],["2010-01-28",14.626,14.7868,14.5084,14.6143,44500.0],["2010-01-29",14.6378,14.6378,14.3084,14.3398,65500.0],["2010-02-01",14.3633,14.3633,14.1006,14.2927,87400.0],["2010-02-02",14.2692,14.3986,14.1163,14.3869,54800.0],["2010-02-03",14.3672,14.3829,14.2182,14.3084,41000.0],["2010-02-04",14.2535,14.2535,13.9241,13.9594,40200.0],["2010-02-05",14.0261,14.0261,13.2693,13.6261,77200.0],["2010-02-08",13.6536,13.8026,13.485,13.6301,49000.0],["2010-02-09",13.7085,13.8928,13.6693,13.7634,27500.0],["2010-02-10",13.7555,13.9673,13.6065,13.9045,61600.0],["2010-02-11",13.8849,14.0457,13.8418,13.9947,59300.0],["2010-02-12",13.8614,14.2967,13.8418,14.2731,93100.0],["2010-02-16",14.2457,14.332,14.081,14.3202,42800.0],["2010-02-17",14.3084,14.3829,14.1241,14.2143,52500.0],["2010-02-18",14.2967,14.2967,14.1163,14.2339,36200.0],["2010-02-19",14.1084,14.3947,14.1084,14.2378,64800.0],["2010-02-22",14.3006,14.477,14.2261,14.4653,83500.0],["2010-02-23",14.4143,14.4692,14.3123,14.3947,86400.0],["2010-02-24",14.3829,14.4653,14.2535,14.2967,172100.0],["2010-02-25",14.1555,14.3123,13.9359,14.1555,114200.0],["2010-02-26",14.0849,14.3633,13.9359,14.3633,123300.0],["2010-03-01",14.4339,14.7554,14.4339,14.5202,138800.0],["2010-03-02",14.6143,15.0103,14.5986,14.9829,211400.0],["2010-03-03",15.026,15.3319,15.026,15.2338,124900.0],["2010-03-04",15.2926,15.2926,15.1005,15.2181,121600.0],["2010-03-05",15.2691,15.4652,15.2613,15.3475,67200.0],["2010-03-08",15.3044,15.5828,15.3044,15.5201,51500.0],["2010-03-09",15.4769,15.6338,15.4299,15.4809,76000.0],["2010-03-10",15.4181,15.9749,15.4181,15.8573,117700.0],["2010-03-11",15.7632,16.0886,15.7632,16.0338,67800.0],["2010-03-12",16.1514,16.2063,15.8887,15.9828,82000.0],["2010-03-15",16.022,16.1279,15.9083,15.9789,57700.0],["2010-03-16",16.0926,16.3082,15.9906,16.2141,57500.0],["2010-03-17",16.2886,16.4376,16.1671,16.2808,74300.0],["2010-03-18",16.2925,16.4651,16.2141,16.3984,59500.0],["2010-03-19",16.3514,16.5004,16.2533,16.3514,130600.0],["2010-03-22",16.2141,16.4376,16.1396,16.3592,76500.0],["2010-03-23",16.3082,16.4847,16.2377,16.4337,54300.0],["2010-03-24",16.4494,16.4612,16.1749,16.2141,41300.0],["2010-03-25",16.371,16.371,15.9514,15.9671,79500.0],["2010-03-26",16.073,16.0847,15.8495,15.8847,97100.0],["2010-03-29",15.8808,16.2494,15.8808,16.2416,102000.0],["2010-03-30",16.171,16.5043,16.171,16.4259,61100.0],["2010-03-31",16.4729,16.5513,16.2141,16.2259,111000.0],["2010-04-01",16.3984,16.5631,16.3945,16.5553,53400.0],["2010-04-05",16.5357,16.9317,16.4808,16.7082,48700.0],["2010-04-06",16.571,16.6651,16.4768,16.5592,50800.0],["2010-04-07",16.6023,16.6023,16.2063,16.3357,56700.0],["2010-04-08",16.3239,16.3867,16.2377,16.3435,66900.0],["2010-04-09",16.3474,16.567,16.3474,16.5317,67800.0],["2010-04-12",16.4886,16.6494,16.4886,16.5906,38500.0],["2010-04-13",16.6219,16.6925,16.4259,16.5866,72800.0],["2010-04-14",16.5788,16.7788,16.4455,16.7396,80200.0],["2010-04-15",16.6729,16.8533,16.6415,16.7827,37900.0],["2010-04-16",16.7905,16.7984,16.5553,16.571,47000.0],["2010-04-19",16.6102,16.6925,16.4063,16.5866,59500.0],["2010-04-20",16.7435,16.9043,16.7239,16.8062,47200.0],["2010-04-21",16.8886,16.9356,16.6219,16.6847,55200.0],["2010-04-22",16.6925,16.7866,16.567,16.7866,82200.0],["2010-04-23",16.8023,17.1199,16.618,17.0886,68300.0],["2010-04-26",17.0258,17.0729,16.865,16.9003,36900.0],["2010-04-27",16.8611,17.0023,16.6807,16.7278,32800.0],["2010-04-28",16.8494,16.8494,16.4612,16.5866,55500.0],["2010-04-29",16.6259,16.7984,16.5984,16.7749,62800.0],["2010-04-30",16.7239,16.9788,16.4886,16.5004,72000.0],["2010-05-03",16.5239,16.8729,16.5239,16.7984,47400.0],["2010-05-04",16.6572,16.6572,16.073,16.3945,51900.0],["2010-05-05",16.2337,16.3671,16.12,16.2651,43700.0],["2010-05-06",16.1435,16.1435,15.3436,15.4965,88100.0],["2010-05-07",15.4024,15.6024,14.9672,15.0103,114600.0],["2010-05-10",15.422,16.2886,15.3201,16.2847,86300.0],["2010-05-11",15.9985,16.4102,15.7436,16.2298,129800.0],["2010-05-12",16.3278,16.9631,16.3278,16.6729,120500.0],["2010-05-13",16.5161,16.6651,16.4925,16.5474,36000.0],["2010-05-14",16.3671,16.4063,16.1357,16.218,42700.0],["2010-05-17",16.3474,16.5788,16.0612,16.567,86700.0],["2010-05-18",16.7945,16.7945,16.4533,16.4612,77500.0],["2010-05-19",16.418,16.4886,16.2102,16.3906,44100.0],["2010-05-20",16.1435,16.1435,15.4456,15.4456,112100.0],["2010-05-21",15.124,15.6534,15.124,15.5475,85600.0],["2010-05-24",15.3907,15.9122,15.3671,15.8455,118300.0],["2010-05-25",15.4534,15.622,15.2574,15.524,82100.0],["2010-05-26",15.575,15.9122,15.4809,15.7789,152500.0],["2010-05-27",16.0181,16.3867,15.9632,16.3749,50500.0],["2010-05-28",16.3082,16.4886,16.2141,16.2769,60000.0],["2010-06-01",16.2102,16.5043,15.9632,16.0024,124800.0],["2010-06-02",16.0298,16.3004,15.9985,16.1239,172900.0],["2010-06-03",16.3788,16.5082,16.1083,16.4612,111400.0],["2010-06-04",16.1788,16.3553,15.8338,15.8887,108200.0],["2010-06-07",15.9671,16.1514,15.8102,15.8495,72900.0],["2010-06-08",15.9632,15.9632,15.6456,15.7161,104100.0],["2010-06-09",15.7318,16.218,15.7318,15.8063,81300.0],["2010-06-10",16.0769,16.2729,15.9945,16.2533,92100.0],["2010-06-11",16.0651,16.4729,16.0651,16.4376,52200.0],["2010-06-14",16.4808,16.8611,16.2298,16.3318,156900.0],["2010-06-15",16.4063,16.7435,16.2259,16.7082,47200.0],["2010-06-16",16.5592,16.6455,16.418,16.5788,45900.0],["2010-06-17",16.567,16.6768,16.469,16.5592,44500.0],["2010-06-18",16.5435,16.571,16.3867,16.3867,65100.0],["2010-06-21",16.5239,16.618,16.3357,16.4102,56900.0],["2010-06-22",16.469,16.6886,16.469,16.6611,152800.0],["2010-06-23",16.6219,16.7004,16.4768,16.5866,59100.0],["2010-06-24",16.5866,16.7004,16.3592,16.4533,80000.0],["2010-06-25",16.4455,16.7435,16.4141,16.6925,134000.0],["2010-06-28",16.6533,16.7788,16.5357,16.6533,57500.0],["2010-06-29",16.3906,16.4729,16.1788,16.3514,148800.0],["2010-06-30",16.3592,16.6886,16.1279,16.1357,161700.0],["2010-07-01",16.2141,16.2259,15.9514,16.1475,112500.0],["2010-07-02",16.1828,16.2298,15.9553,16.1357,69600.0],["2010-07-06",16.2886,16.4925,16.0259,16.1592,96400.0],["2010-07-07",16.2102,16.669,16.2102,16.669,48900.0],["2010-07-08",16.767,16.8533,16.6219,16.8258,54700.0],["2010-07-09",16.8611,16.8611,16.6964,16.7749,42100.0],["2010-07-12",16.6298,16.7317,16.4533,16.5082,69900.0],["2010-07-13",16.6886,17.1199,16.6886,17.0337,140900.0],["2010-07-14",17.018,17.0219,16.8886,16.9788,23500.0],["2010-07-15",16.9474,17.2572,16.9395,17.2415,103600.0],["2010-07-16",17.167,17.167,16.4729,16.4847,50300.0],["2010-07-19",16.4572,16.618,16.2769,16.5866,71600.0],["2010-07-20",16.4337,16.9043,16.4337,16.9043,57100.0],["2010-07-21",17.0376,17.3277,16.9199,17.018,120300.0],["2010-07-22",17.2532,17.7238,17.2532,17.6493,67500.0],["2010-07-23",17.5434,17.9747,17.4611,17.9277,54500.0],["2010-07-26",18.0649,18.1708,17.9787,18.1041,67900.0],["2010-07-27",18.1316,18.2218,17.763,17.9316,58900.0],["2010-07-28",17.9591,18.1198,17.7944,17.8649,47000.0],["2010-07-29",18.01,18.0453,17.7395,17.9002,59200.0],["2010-07-30",17.7591,18.5355,17.6767,18.4414,92600.0],["2010-08-02",18.8217,18.8217,18.3904,18.5119,95400.0],["2010-08-03",18.4218,18.4257,18.061,18.0767,61900.0],["2010-08-04",18.1786,18.2963,18.0806,18.2688,32700.0],["2010-08-05",17.6885,18.2806,17.3552,18.2492,96300.0],["2010-08-06",18.0218,18.0924,17.4258,17.7473,85500.0],["2010-08-09",17.7591,17.7591,17.4768,17.6689,96200.0],["2010-08-10",17.5356,17.5513,17.1866,17.4964,96000.0],["2010-08-11",17.2454,17.2454,16.8533,16.8729,96600.0],["2010-08-12",16.7239,16.9592,16.5553,16.9003,84000.0],["2010-08-13",16.7827,17.1317,16.7827,17.014,95200.0],["2010-08-16",16.8141,17.1866,16.7905,17.1827,75500.0],["2010-08-17",17.4179,17.4179,17.1709,17.2885,62000.0],["2010-08-18",17.214,17.465,17.1317,17.3787,54100.0],["2010-08-19",17.3552,17.3552,17.0023,17.1238,62100.0],["2010-08-20",16.9827,17.167,16.8807,17.1278,59600.0],["2010-08-23",17.2728,17.3003,17.0337,17.0493,54700.0],["2010-08-24",16.9043,16.9043,16.6729,16.7121,39600.0],["2010-08-25",16.5278,16.869,16.4533,16.8337,77400.0],["2010-08-26",16.8337,17.1278,16.7278,17.0572,195000.0],["2010-08-27",17.1552,17.218,16.6729,17.0101,224400.0],["2010-08-30",16.8454,16.8768,16.571,16.5984,107900.0],["2010-08-31",16.5161,16.7317,16.4259,16.4376,119100.0],["2010-09-01",16.5866,16.8219,16.5866,16.7631,132700.0],["2010-09-02",16.7631,16.8376,16.6611,16.7592,129100.0],["2010-09-03",16.9788,17.1591,16.7356,17.1591,113100.0],["2010-09-07",17.1042,17.2768,17.0258,17.1082,61800.0],["2010-09-08",17.1709,17.363,17.1709,17.265,38500.0],["2010-09-09",17.4258,17.5513,17.3081,17.3434,35400.0],["2010-09-10",17.4375,17.4375,17.2454,17.3317,33400.0],["2010-09-13",17.5238,17.7473,17.4022,17.4767,49400.0],["2010-09-14",17.4807,17.7512,17.3787,17.6571,70900.0],["2010-09-15",17.661,17.7081,17.4728,17.6571,36900.0],["2010-09-16",17.661,17.661,17.3591,17.414,23200.0],["2010-09-17",17.5395,17.7238,17.3591,17.7238,103600.0],["2010-09-20",17.665,17.9355,17.665,17.9042,65500.0],["2010-09-21",17.912,17.9787,17.7591,17.8532,38400.0],["2010-09-22",17.8336,17.9277,17.516,17.5669,65100.0],["2010-09-23",17.3787,17.6532,17.3121,17.4807,115000.0],["2010-09-24",17.7003,17.9473,17.6924,17.9395,37700.0],["2010-09-27",17.9708,18.0179,17.8532,17.9316,41400.0],["2010-09-28",17.9395,18.1786,17.7552,18.1277,46400.0],["2010-09-29",18.1041,18.1473,17.9865,18.0806,24700.0],["2010-09-30",18.2257,18.3394,18.0061,18.0257,46800.0],["2010-10-01",18.1982,18.2257,17.9826,18.0806,36700.0],["2010-10-04",18.0963,18.2218,17.8257,17.9747,38100.0],["2010-10-05",18.1198,18.2884,18.0336,18.1943,39800.0],["2010-10-06",18.2257,18.4335,18.1434,18.3982,77000.0],["2010-10-07",18.4453,18.5943,18.2022,18.2728,43300.0],["2010-10-08",18.2571,18.3433,18.1198,18.2375,41200.0],["2010-10-11",18.2061,18.3982,18.0296,18.0963,60400.0],["2010-10-12",18.0767,18.1669,17.8846,18.0885,42100.0],["2010-10-13",18.1786,18.3982,18.0924,18.3355,22200.0],["2010-10-14",18.2453,18.3237,18.1277,18.2335,34200.0],["2010-10-15",18.2492,18.312,18.0688,18.1551,34700.0],["2010-10-18",18.1473,18.1747,18.0571,18.1237,25300.0],["2010-10-19",17.9277,18.0375,17.7748,17.8414,39000.0],["2010-10-20",17.9159,18.0767,17.8767,17.9512,68500.0],["2010-10-21",17.9826,18.0806,17.6493,17.7865,58500.0],["2010-10-22",17.8218,17.9826,17.7904,17.9434,97800.0],["2010-10-25",18.0218,18.2649,18.0218,18.1826,64000.0],["2010-10-26",18.1002,18.2767,17.9826,18.1669,27200.0],["2010-10-27",18.0649,18.1277,17.8493,17.9512,41000.0],["2010-10-28",18.1081,18.3394,18.0061,18.2728,29800.0],["2010-10-29",18.1904,18.3551,18.1473,18.2179,19000.0],["2010-11-01",18.2375,18.4296,18.1512,18.3865,66300.0],["2010-11-02",18.4767,18.5943,18.2335,18.5002,47100.0],["2010-11-03",18.4727,18.61,18.3551,18.6021,35100.0],["2010-11-04",18.4923,18.7433,18.4767,18.6178,69100.0],["2010-11-05",18.6492,18.8217,18.5472,18.7158,61700.0],["2010-11-08",18.7041,18.7551,18.4806,18.6492,89000.0],["2010-11-09",18.6962,18.7276,18.461,18.5355,53400.0],["2010-11-10",18.5708,18.6845,18.4688,18.5943,37200.0],["2010-11-11",18.4531,18.5825,18.3394,18.4963,78600.0],["2010-11-12",18.3747,18.4414,18.0532,18.1159,88200.0],["2010-11-15",18.1159,18.3394,18.0336,18.061,72100.0],["2010-11-16",18.01,18.0532,17.6571,17.7434,64100.0],["2010-11-17",17.7552,17.8336,17.661,17.7434,88400.0],["2010-11-18",17.9002,18.4218,17.9002,18.3277,98400.0],["2010-11-19",18.3237,18.4492,18.1669,18.3433,41000.0],["2010-11-22",18.2061,18.3316,18.1355,18.1708,49500.0],["2010-11-23",17.9983,18.0061,17.8414,17.9355,111200.0],["2010-11-24",18.0571,18.4218,18.0179,18.3551,33500.0],["2010-11-26",18.21,18.5002,18.21,18.3943,26300.0],["2010-11-29",18.359,18.3708,17.8453,18.163,67900.0],["2010-11-30",18.0336,18.0689,17.9316,17.9512,96400.0],["2010-12-01",18.1943,18.5237,18.1669,18.4531,51000.0],["2010-12-02",18.4296,18.7158,18.4296,18.5982,35200.0],["2010-12-03",18.5708,18.7943,18.5433,18.7394,44000.0],["2010-12-06",18.7511,18.8217,18.6257,18.6845,26500.0],["2010-12-07",18.8217,18.8884,18.7315,18.8021,41200.0],["2010-12-08",18.8217,18.9354,18.5982,18.7041,55800.0],["2010-12-09",18.8492,18.8805,18.5551,18.6649,29000.0],["2010-12-10",18.6688,18.9354,18.6217,18.8335,50600.0],["2010-12-13",18.9001,19.0727,18.7668,18.806,39100.0],["2010-12-14",18.7786,18.9943,18.7786,18.8531,50700.0],["2010-12-15",18.7864,19.0335,18.7864,18.806,51600.0],["2010-12-16",18.806,18.9511,18.7315,18.7629,63600.0],["2010-12-17",18.7472,18.9041,18.7276,18.8178,48300.0],["2010-12-20",18.8335,19.0099,18.8335,18.9786,43400.0],["2010-12-21",19.0099,19.1315,18.9746,19.0413,27100.0],["2010-12-22",19.0766,19.3236,19.0413,19.1942,20900.0],["2010-12-23",19.1903,19.2766,19.1158,19.1511,19200.0],["2010-12-27",19.0648,19.3903,18.9825,19.3864,25100.0],["2010-12-28",19.3825,19.6648,19.3628,19.5275,58800.0],["2010-12-29",19.602,19.6883,19.4648,19.6256,34600.0],["2010-12-30",19.6452,19.6491,19.4805,19.5315,23100.0],["2010-12-31",19.5471,19.7001,19.5236,19.5824,27300.0],["2011-01-03",19.704,19.9393,19.4883,19.751,37300.0],["2011-01-04",19.7746,19.8099,19.4726,19.7432,29900.0],["2011-01-05",19.653,19.8648,19.653,19.8099,32500.0],["2011-01-06",19.7785,19.8726,19.504,19.5942,34600.0],["2011-01-07",19.6373,19.6412,19.2962,19.4177,30700.0],["2011-01-10",19.2962,19.6765,19.1472,19.6648,63000.0],["2011-01-11",19.7158,19.7863,19.6256,19.7824,30000.0],["2011-01-12",19.8099,19.8687,19.5471,19.7236,44000.0],["2011-01-13",19.5981,19.6883,19.2844,19.4413,60200.0],["2011-01-14",19.3903,19.5864,19.3197,19.4138,34400.0],["2011-01-18",19.3472,19.4217,19.2178,19.3236,45800.0],["2011-01-19",19.2766,19.3158,18.9668,19.0648,26400.0],["2011-01-20",18.9864,19.2334,18.8688,19.1393,30500.0],["2011-01-21",19.2099,19.3276,18.959,19.0727,27300.0],["2011-01-24",19.0962,19.2021,18.8413,19.2021,48000.0],["2011-01-25",19.1511,19.3432,19.0139,19.3432,43500.0],["2011-01-26",19.4138,19.4138,19.1903,19.3981,26500.0],["2011-01-27",19.3903,19.3903,19.257,19.3158,11700.0],["2011-01-28",19.355,19.4452,19.0139,19.0295,24700.0],["2011-01-31",19.1119,19.2256,18.908,19.1119,53200.0],["2011-02-01",19.1864,19.5275,19.1119,19.4609,34500.0],["2011-02-02",19.457,19.5236,19.304,19.3354,15000.0],["2011-02-03",19.1511,19.3785,18.7903,19.3119,89800.0],["2011-02-04",19.2766,19.3511,19.057,19.3276,42300.0],["2011-02-07",19.3236,19.3236,19.057,19.0923,36500.0],["2011-02-08",19.1982,19.1982,18.9197,19.1315,35500.0],["2011-02-09",19.057,19.057,18.9158,18.9982,33100.0],["2011-02-10",18.9472,19.0805,18.9433,18.9943,13200.0],["2011-02-11",18.9668,19.2138,18.9668,19.1785,25900.0],["2011-02-14",19.1982,19.2609,19.0962,19.1668,26100.0],["2011-02-15",19.1589,19.2334,19.0531,19.1511,27300.0],["2011-02-16",19.1785,19.3315,19.1629,19.3158,25900.0],["2011-02-17",19.2217,19.2844,18.9982,19.0766,43200.0],["2011-02-18",19.0178,19.1864,18.908,19.1864,56300.0],["2011-02-22",18.9315,19.0805,18.6413,18.7158,36200.0],["2011-02-23",18.6766,18.7237,18.2375,18.3159,52200.0],["2011-02-24",17.9669,18.8962,17.9669,18.7747,117500.0],["2011-02-25",18.9472,19.5785,18.9276,19.4609,131300.0],["2011-02-28",19.2648,19.7393,19.2648,19.5981,171900.0],["2011-03-01",19.6373,19.6609,18.8413,18.9825,76700.0],["2011-03-02",19.0688,19.1433,18.8335,18.9001,50700.0],["2011-03-03",18.8845,19.4373,18.8845,19.2883,70700.0],["2011-03-04",19.3354,19.3354,18.7394,18.9197,41700.0],["2011-03-07",18.9825,19.1942,18.8452,19.0374,38200.0],["2011-03-08",18.9982,19.2491,18.7551,19.1903,74800.0],["2011-03-09",19.3589,19.3589,19.0923,19.2844,48100.0],["2011-03-10",19.1197,19.2295,18.959,19.0491,137600.0],["2011-03-11",19.0139,19.1785,17.3356,19.104,58100.0],["2011-03-14",18.9394,19.1119,18.81,19.0099,45800.0],["2011-03-15",18.9825,18.9825,18.5747,18.7237,73900.0],["2011-03-16",18.6217,18.9237,18.457,18.5119,108900.0],["2011-03-17",18.8139,18.8139,18.4218,18.5786,41800.0],["2011-03-18",18.7629,18.7864,18.1198,18.1198,232200.0],["2011-03-21",18.6257,19.0766,18.6257,18.9943,160200.0],["2011-03-22",18.9472,19.2256,18.9472,19.1276,97700.0],["2011-03-23",19.1315,19.3001,18.9197,19.1942,77700.0],["2011-03-24",19.1746,19.4099,19.1589,19.3393,62300.0],["2011-03-25",19.3785,19.5667,19.2766,19.406,40300.0],["2011-03-28",19.5079,19.7942,19.4883,19.606,72000.0],["2011-03-29",19.5785,19.7942,19.5471,19.7197,37900.0],["2011-03-30",19.802,20.3471,19.7432,20.2333,101400.0],["2011-03-31",20.1706,20.4294,20.1471,20.1902,85800.0],["2011-04-01",20.1588,20.551,20.1588,20.3863,75200.0],["2011-04-04",20.0647,20.4725,20.0647,20.253,62300.0],["2011-04-05",20.1353,20.2216,20.0373,20.1039,83900.0],["2011-04-06",19.9353,20.151,19.9353,20.0177,91300.0],["2011-04-07",19.9981,20.0451,19.8177,19.8295,83700.0],["2011-04-08",19.8373,19.8452,19.3315,19.3981,96600.0],["2011-04-11",19.3511,19.4962,19.257,19.3197,85200.0],["2011-04-12",19.1472,19.2374,19.0688,19.0884,47400.0],["2011-04-13",19.108,19.2766,19.108,19.2374,56100.0],["2011-04-14",19.0531,19.2374,19.0335,19.1982,61900.0],["2011-04-15",19.1668,19.2648,19.1001,19.2021,53600.0],["2011-04-18",19.0335,19.0335,18.4845,18.6531,54000.0],["2011-04-19",18.6374,18.8727,18.6374,18.7786,79700.0],["2011-04-20",19.0531,19.0805,18.9472,19.0374,39300.0],["2011-04-21",19.0923,19.2099,18.959,19.1589,40800.0],["2011-04-25",18.908,19.1472,18.908,19.0491,35600.0],["2011-04-26",19.0531,19.2609,19.0335,19.2413,89700.0],["2011-04-27",19.2217,19.4256,19.1511,19.4256,60000.0],["2011-04-28",19.3668,19.5903,19.3001,19.4177,118300.0],["2011-04-29",19.3197,19.4805,19.2687,19.3079,62000.0],["2011-05-02",19.2413,19.3158,19.1276,19.1942,67000.0],["2011-05-03",19.1237,19.3903,19.1237,19.2178,58000.0],["2011-05-04",19.2138,19.2962,18.9786,19.0217,47000.0],["2011-05-05",18.9237,19.2178,18.9237,19.0178,52400.0],["2011-05-06",19.8099,19.8099,19.0374,19.1707,83700.0],["2011-05-09",19.108,19.8216,19.108,19.6373,85000.0],["2011-05-10",19.5628,20.0373,19.3276,19.951,99900.0],["2011-05-11",19.8726,19.9353,19.5354,19.6609,68700.0],["2011-05-12",19.5315,19.853,19.5315,19.7785,38000.0],["2011-05-13",19.7628,19.7863,19.4138,19.5275,44300.0],["2011-05-16",19.3942,19.5354,19.2609,19.2844,38600.0],["2011-05-17",19.1236,19.2256,18.5198,18.6335,184400.0],["2011-05-18",18.5904,19.0844,18.5904,19.0374,88800.0],["2011-05-19",19.104,19.1903,18.9276,19.0295,67900.0],["2011-05-20",19.0139,19.0491,18.7982,18.8531,99400.0],["2011-05-23",18.5825,18.8413,18.508,18.806,71000.0],["2011-05-24",18.8256,18.8256,18.6178,18.6492,33700.0],["2011-05-25",18.5668,18.7472,18.4845,18.6727,44100.0],["2011-05-26",18.5708,18.9707,18.5119,18.9197,60100.0],["2011-05-27",18.9197,19.2099,18.9197,19.1119,57200.0],["2011-05-31",19.2609,19.3785,19.0805,19.3707,252400.0],["2011-06-01",19.3432,19.4334,19.0962,19.1315,75300.0],["2011-06-02",19.1276,19.2766,19.0295,19.1001,76600.0],["2011-06-03",18.9119,18.959,18.5786,18.6178,104800.0],["2011-06-06",18.5551,18.661,18.4923,18.508,87000.0],["2011-06-07",18.5041,18.7433,18.4453,18.5943,98400.0],["2011-06-08",18.4845,18.5629,18.3982,18.3982,77900.0],["2011-06-09",18.4178,18.5864,18.4022,18.5316,92800.0],["2011-06-10",18.4061,18.5276,18.3198,18.3708,93100.0],["2011-06-13",18.41,18.6021,18.3629,18.4963,75100.0],["2011-06-14",18.6727,18.6727,18.4531,18.5394,99500.0],["2011-06-15",18.359,18.5041,18.1747,18.2453,114100.0],["2011-06-16",18.1904,18.3825,18.1355,18.2688,88600.0],["2011-06-17",18.4061,18.5237,18.2924,18.3551,130600.0],["2011-06-20",18.2649,18.5159,18.2296,18.5002,69100.0],["2011-06-21",18.5668,18.7786,18.5512,18.7394,97100.0],["2011-06-22",18.6178,18.8452,18.5864,18.708,36400.0],["2011-06-23",18.5002,18.6453,18.2688,18.6139,135800.0],["2011-06-24",18.6531,18.708,18.4218,18.6296,141900.0],["2011-06-27",18.5786,18.9119,18.5315,18.8335,55100.0],["2011-06-28",18.857,19.0256,18.7747,19.0021,48400.0],["2011-06-29",19.0688,19.1472,19.006,19.0648,28400.0],["2011-06-30",19.0805,19.1511,18.9825,18.9864,48000.0],["2011-07-01",18.9864,19.3981,18.9629,19.3785,69600.0],["2011-07-05",19.3707,19.4295,19.2256,19.3511,76200.0],["2011-07-06",19.304,19.3864,19.1903,19.3276,48800.0],["2011-07-07",19.457,19.5001,19.3197,19.4609,77300.0],["2011-07-08",19.2295,19.5079,19.2295,19.5079,109400.0],["2011-07-11",19.253,19.3197,19.0923,19.155,39000.0],["2011-07-12",19.057,19.2923,19.0099,19.1354,35700.0],["2011-07-13",19.1982,19.3628,19.1629,19.1982,34500.0],["2011-07-14",19.2138,19.3001,18.759,18.7864,82900.0],["2011-07-15",18.8727,18.8727,18.508,18.6492,111000.0],["2011-07-18",18.559,18.559,17.9512,18.159,165900.0],["2011-07-19",18.308,18.308,17.9904,18.1551,102800.0],["2011-07-20",18.1669,18.1669,17.9591,18.1198,39800.0],["2011-07-21",18.163,18.4335,18.1198,18.3316,50400.0],["2011-07-22",18.2806,18.457,18.1316,18.4139,68800.0],["2011-07-25",18.2335,18.3747,18.1237,18.2061,55600.0],["2011-07-26",18.2061,18.2806,18.0728,18.1002,39600.0],["2011-07-27",17.9943,18.0492,17.6571,17.7355,64200.0],["2011-07-28",17.7277,17.8767,17.5865,17.6454,47700.0],["2011-07-29",17.4258,17.5787,17.2846,17.3277,111800.0],["2011-08-01",17.5003,17.5003,17.018,17.1474,78000.0],["2011-08-02",17.0768,17.0768,16.4023,16.4572,90500.0],["2011-08-03",16.4651,16.6611,15.9906,16.6376,104200.0],["2011-08-04",16.4141,16.4141,15.6063,15.6534,79700.0],["2011-08-05",15.8102,15.8102,15.1515,15.5671,101300.0],["2011-08-08",15.0887,15.4456,14.132,14.1437,201200.0],["2011-08-09",14.3516,15.7906,13.9516,15.473,293300.0],["2011-08-10",14.3751,15.3946,14.3594,14.7476,133500.0],["2011-08-11",14.8339,15.822,14.8339,15.6416,91200.0],["2011-08-12",15.7906,15.9436,15.4848,15.6338,87800.0],["2011-08-15",15.8181,16.2259,15.5985,16.2259,61600.0],["2011-08-16",16.0259,16.2729,15.9475,16.1592,52700.0],["2011-08-17",16.2102,16.3906,16.0769,16.2455,42300.0],["2011-08-18",15.7946,15.8808,15.5201,15.6534,62900.0],["2011-08-19",15.4534,15.8495,15.4064,15.5122,59900.0],["2011-08-22",15.9004,15.9004,15.3632,15.473,67500.0],["2011-08-23",15.4848,16.0769,15.3868,16.0769,80400.0],["2011-08-24",16.0024,16.4259,16.0024,16.3867,69600.0],["2011-08-25",16.5082,16.5082,15.8847,15.9906,41500.0],["2011-08-26",15.8769,16.1122,15.5436,16.069,62500.0],["2011-08-29",16.2925,16.5553,16.2141,16.5513,42200.0],["2011-08-30",16.5317,16.6651,16.3239,16.5906,39000.0],["2011-08-31",16.7121,16.9827,16.6651,16.9552,81200.0],["2011-09-01",16.9788,17.1121,16.7121,16.7945,150800.0],["2011-09-02",16.4416,16.5945,16.2926,16.3671,66300.0],["2011-09-06",15.9396,16.1357,15.7946,16.0455,57800.0],["2011-09-07",16.269,16.5788,16.2141,16.5513,122600.0],["2011-09-08",16.4808,16.6023,16.2769,16.3435,74200.0],["2011-09-09",16.1553,16.3043,15.7201,15.7789,100800.0],["2011-09-12",15.5867,15.6887,15.4024,15.6691,82200.0],["2011-09-13",15.7946,15.8495,15.6063,15.7632,131300.0],["2011-09-14",15.9122,16.2416,15.6691,16.0455,79200.0],["2011-09-15",16.1435,16.3082,16.0494,16.2769,54900.0],["2011-09-16",16.3043,16.4023,16.0886,16.1514,98700.0],["2011-09-19",15.8024,16.1788,15.7867,16.0965,76900.0],["2011-09-20",16.2377,16.4572,16.0926,16.1435,106400.0],["2011-09-21",16.1318,16.1592,15.5632,15.5985,35200.0],["2011-09-22",15.2064,15.273,14.8339,15.0809,96500.0],["2011-09-23",14.9946,15.3985,14.9319,15.2534,46600.0],["2011-09-26",15.3593,15.4573,15.1789,15.426,76300.0],["2011-09-27",15.7357,16.1043,15.7005,15.9279,94000.0],["2011-09-28",15.9279,15.9632,15.6848,15.6848,66400.0],["2011-09-29",16.1043,16.2494,15.6416,15.9985,79500.0],["2011-09-30",15.7279,16.022,15.4848,15.5475,251700.0],["2011-10-03",15.4064,15.7397,14.6025,14.6143,106000.0],["2011-10-04",14.528,15.0691,14.4457,15.0691,164800.0],["2011-10-05",15.0966,15.3828,14.9319,15.2966,112100.0],["2011-10-06",15.3123,15.4848,15.2103,15.4181,71000.0],["2011-10-07",15.4613,15.4613,14.9162,14.928,62400.0],["2011-10-10",15.0652,15.3436,15.0652,15.2848,45700.0],["2011-10-11",15.2103,15.2456,15.0652,15.128,77700.0],["2011-10-12",15.1985,15.5475,15.1672,15.4417,88500.0],["2011-10-13",15.324,15.5985,14.8535,15.5122,71600.0],["2011-10-14",15.6848,15.8573,15.6259,15.8102,69400.0],["2011-10-17",15.6652,15.8416,15.6652,15.7789,87600.0],["2011-10-18",15.8181,16.1749,15.6338,16.1239,73900.0],["2011-10-19",16.0847,16.2102,15.8416,15.9357,54900.0],["2011-10-20",16.0102,16.0102,15.5162,15.8887,73000.0],["2011-10-21",16.0847,16.3357,15.9828,16.3318,50700.0],["2011-10-24",16.3318,16.7239,16.3318,16.6494,79200.0],["2011-10-25",16.5004,16.5435,16.2925,16.3906,68800.0],["2011-10-26",16.2729,16.5513,15.9396,16.1161,153200.0],["2011-10-27",16.5788,16.6415,16.1632,16.4572,72300.0],["2011-10-28",16.3474,16.4572,15.9828,16.0181,104600.0],["2011-10-31",15.8298,15.9553,15.6338,15.6338,52100.0],["2011-11-01",15.1829,15.4887,15.124,15.1632,58900.0],["2011-11-02",15.0182,15.5985,15.0182,15.4456,200700.0],["2011-11-03",15.575,16.0612,15.4809,16.0024,95300.0],["2011-11-04",15.8612,16.7553,15.5318,15.8965,170100.0],["2011-11-07",15.8965,16.4023,15.8651,16.2729,144500.0],["2011-11-08",16.3553,16.6259,16.3514,16.567,94200.0],["2011-11-09",16.3239,16.7592,16.2337,16.4494,115300.0],["2011-11-10",16.6455,16.7004,16.4886,16.5357,78300.0],["2011-11-11",16.7239,17.2611,16.7239,17.0572,48100.0],["2011-11-14",17.0376,17.0376,16.6062,16.6572,69400.0],["2011-11-15",16.5396,16.9513,16.5357,16.8807,50300.0],["2011-11-16",16.6964,16.9474,16.6219,16.6886,70200.0],["2011-11-17",16.7004,16.9631,16.5749,16.669,60800.0],["2011-11-18",16.7866,16.7866,16.5553,16.6572,50000.0],["2011-11-21",16.4298,16.4808,16.171,16.3043,34200.0],["2011-11-22",16.3278,16.4023,16.1632,16.3043,43800.0],["2011-11-23",16.1475,16.1475,15.7397,15.7475,36700.0],["2011-11-25",15.6377,15.9749,15.6259,15.6652,20900.0],["2011-11-28",16.1435,16.3514,15.9083,16.1122,98500.0],["2011-11-29",16.0886,16.7278,16.0808,16.4376,196200.0],["2011-11-30",16.9043,17.2728,16.8415,17.1434,144700.0],["2011-12-01",17.0454,17.2297,16.7984,16.8846,120800.0],["2011-12-02",17.0062,17.0376,16.7749,16.8572,73700.0],["2011-12-05",17.0689,17.1317,16.865,16.9003,78200.0],["2011-12-06",16.9474,17.1474,16.8141,17.0219,45600.0],["2011-12-07",16.9082,16.9827,16.6259,16.9082,48000.0],["2011-12-08",16.8415,16.8847,16.1592,16.2298,83600.0],["2011-12-09",16.2926,16.6886,16.2886,16.6219,69000.0],["2011-12-12",16.4729,16.5631,16.3122,16.4063,53200.0],["2011-12-13",16.567,16.7043,16.2612,16.3906,42900.0],["2011-12-14",16.2769,16.3827,16.1122,16.2259,52300.0],["2011-12-15",16.3788,16.4572,16.218,16.2533,47900.0],["2011-12-16",16.3867,16.571,16.1592,16.571,132000.0],["2011-12-19",16.618,16.8886,16.1279,16.3043,70200.0],["2011-12-20",16.6259,16.8454,16.6259,16.7356,89300.0],["2011-12-21",16.7082,16.9984,16.5906,16.9748,60200.0],["2011-12-22",16.9788,17.2493,16.8807,17.1709,50300.0],["2011-12-23",17.214,17.2885,16.9552,17.1983,47300.0],["2011-12-27",17.1866,17.2572,17.1121,17.1591,51000.0],["2011-12-28",17.1827,17.1827,16.7709,16.865,128900.0],["2011-12-29",16.8572,17.1513,16.8572,17.018,49200.0],["2011-12-30",17.0689,17.1709,16.9435,17.1082,38900.0],["2012-01-03",17.4924,17.4924,17.0493,17.0572,122700.0],["2012-01-04",17.0376,17.0964,16.9239,17.0023,37400.0],["2012-01-05",16.916,16.916,16.618,16.7435,117500.0],["2012-01-06",16.6729,16.9905,16.6533,16.8768,55800.0],["2012-01-09",16.8572,16.8925,16.669,16.818,50500.0],["2012-01-10",16.9944,17.3081,16.9552,17.2611,29300.0],["2012-01-11",17.1709,17.6375,17.1709,17.6022,71500.0],["2012-01-12",17.5944,18.0649,17.4571,18.0022,110500.0],["2012-01-13",17.8846,18.0022,17.6336,17.9865,96600.0],["2012-01-17",18.1473,18.1473,17.7081,17.8297,44800.0],["2012-01-18",17.8414,17.9473,17.712,17.8532,76200.0],["2012-01-19",17.8453,18.0336,17.8336,17.9081,37100.0],["2012-01-20",17.8728,18.1826,17.8728,18.0532,29900.0],["2012-01-23",18.0689,18.2806,18.0218,18.1041,45600.0],["2012-01-24",18.0257,18.1081,17.8885,18.0845,61500.0],["2012-01-25",18.1041,18.4296,18.0375,18.3394,80400.0],["2012-01-26",18.4218,18.4218,17.8728,17.9551,86600.0],["2012-01-27",17.9316,18.1708,17.8649,18.0061,34600.0],["2012-01-30",17.861,18.014,17.7708,17.9943,45200.0],["2012-01-31",18.0492,18.0532,17.6807,17.9865,73400.0],["2012-02-01",18.1512,18.359,18.0649,18.3316,68400.0],["2012-02-02",18.4022,18.4178,18.2218,18.3159,60600.0],["2012-02-03",18.4414,18.7041,18.3865,18.6688,40900.0],["2012-02-06",18.6217,18.6217,18.4492,18.61,59100.0],["2012-02-07",18.5119,18.6688,18.5119,18.6139,41400.0],["2012-02-08",18.6296,18.6531,18.3982,18.5394,56700.0],["2012-02-09",18.6217,18.6217,18.2218,18.3355,77400.0],["2012-02-10",18.1943,18.2688,17.9002,18.0845,83900.0],["2012-02-13",18.2688,18.3237,17.8963,18.2806,108200.0],["2012-02-14",18.2649,18.2924,18.0885,18.2257,68900.0],["2012-02-15",18.3002,18.4335,18.2453,18.3316,62700.0],["2012-02-16",18.3316,18.7198,18.3316,18.7119,55000.0],["2012-02-17",18.759,18.9237,18.6531,18.8139,60300.0],["2012-02-21",18.7864,18.9394,18.6492,18.8688,86600.0],["2012-02-22",18.6806,18.7747,18.1002,18.4531,148700.0],["2012-02-23",18.457,18.5551,18.4296,18.5472,136000.0],["2012-02-24",18.4845,18.7315,17.712,17.763,184100.0],["2012-02-27",17.6846,17.9434,17.5238,17.7159,169700.0],["2012-02-28",17.7081,17.8179,17.5042,17.563,94200.0],["2012-02-29",17.5983,17.5983,16.818,16.916,279300.0],["2012-03-01",17.0415,17.0768,16.7905,16.9944,149000.0],["2012-03-02",16.9474,17.014,16.6925,16.7631,89700.0],["2012-03-05",16.6807,16.7513,16.3906,16.6807,87800.0],["2012-03-06",16.5396,16.5396,16.0494,16.2965,101100.0],["2012-03-07",16.3474,16.5749,16.1945,16.571,101200.0],["2012-03-08",16.6925,16.7317,16.4533,16.7082,135000.0],["2012-03-09",16.6807,16.8572,16.669,16.8101,103400.0],["2012-03-12",16.8141,16.9435,16.7043,16.7709,94900.0],["2012-03-13",16.8729,17.0729,16.7945,17.0729,122800.0],["2012-03-14",17.014,17.0925,16.6259,16.6964,53600.0],["2012-03-15",16.4533,16.716,16.1632,16.6141,158200.0],["2012-03-16",16.5357,16.7043,16.4847,16.6298,134300.0],["2012-03-19",16.6964,16.7592,16.4729,16.4808,66700.0],["2012-03-20",16.4219,16.4965,16.2925,16.3161,59600.0],["2012-03-21",16.3553,16.5474,16.269,16.4141,61200.0],["2012-03-22",16.3082,16.4494,16.1867,16.2298,92100.0],["2012-03-23",16.269,16.2769,16.1161,16.1671,57300.0],["2012-03-26",16.3788,16.3827,16.2063,16.3631,65200.0],["2012-03-27",16.4102,16.4102,16.0377,16.0377,94200.0],["2012-03-28",16.0181,16.022,15.7593,15.8416,92700.0],["2012-03-29",15.7318,16.12,15.673,16.0494,174200.0],["2012-03-30",16.1632,16.2494,15.9396,16.0494,122600.0],["2012-04-02",15.9279,16.1357,15.8612,15.9749,187100.0],["2012-04-03",15.9161,15.9985,15.7593,15.9396,211600.0],["2012-04-04",15.8259,15.9985,15.8102,15.8102,170600.0],["2012-04-05",15.7828,15.8455,15.6142,15.7632,91600.0],["2012-04-09",15.5946,15.5946,15.3946,15.4534,71800.0],["2012-04-10",15.4103,15.5593,15.1946,15.2181,131300.0],["2012-04-11",15.3593,15.5436,15.2887,15.4848,154500.0],["2012-04-12",15.4652,15.6691,15.4652,15.5946,98000.0],["2012-04-13",15.622,15.6456,15.4691,15.5318,215400.0],["2012-04-16",15.5907,15.7083,15.4887,15.5279,115000.0],["2012-04-17",15.673,15.9161,15.5789,15.6495,183800.0],["2012-04-18",15.5711,15.6103,15.1123,15.2221,75200.0],["2012-04-19",15.1515,15.4848,15.1123,15.1711,132900.0],["2012-04-20",15.2495,15.3868,15.2495,15.324,84600.0],["2012-04-23",15.1515,15.1829,15.0025,15.0691,87200.0],["2012-04-24",15.0848,15.375,15.0495,15.2534,163200.0],["2012-04-25",15.4417,15.6691,15.3162,15.3671,121000.0],["2012-04-26",15.277,15.3397,15.1946,15.2848,147100.0],["2012-04-27",15.2574,15.3319,15.1711,15.2103,124500.0],["2012-04-30",15.1005,15.4142,15.1005,15.3789,142000.0],["2012-05-01",15.3711,15.5632,15.3083,15.3083,91600.0],["2012-05-02",15.2142,15.3946,15.2142,15.3632,125000.0],["2012-05-03",15.6063,16.0181,15.375,15.8847,271200.0],["2012-05-04",16.073,16.073,15.2809,15.673,203400.0],["2012-05-07",15.6887,15.873,15.6691,15.8495,345800.0],["2012-05-08",15.7357,15.873,15.4769,15.6965,202000.0],["2012-05-09",15.622,15.7083,15.3985,15.5789,128000.0],["2012-05-10",15.724,15.724,15.3632,15.4064,128500.0],["2012-05-11",15.2926,15.5632,15.2926,15.3828,123000.0],["2012-05-14",15.226,15.2534,14.9986,15.026,111000.0],["2012-05-15",15.0535,15.175,14.9162,15.1162,135000.0],["2012-05-16",15.1397,15.2221,14.7829,14.8221,112900.0],["2012-05-17",14.8456,14.8535,14.477,14.5672,115700.0],["2012-05-18",14.6104,14.6731,14.4849,14.626,174400.0],["2012-05-21",14.626,14.6692,14.5202,14.6221,63100.0],["2012-05-22",14.6417,14.7672,14.5515,14.6143,84000.0],["2012-05-23",14.4888,14.6809,14.3672,14.6456,108000.0],["2012-05-24",14.7005,14.7515,14.4614,14.5986,44200.0],["2012-05-25",14.5633,14.6888,14.4849,14.6064,39900.0],["2012-05-29",14.6927,14.8888,14.6456,14.7947,65400.0],["2012-05-30",14.6535,14.6535,14.4574,14.4849,71200.0],["2012-05-31",14.5359,14.7358,14.4457,14.6613,124400.0],["2012-06-01",14.4692,14.6653,14.332,14.5319,110700.0],["2012-06-04",14.579,14.579,14.3555,14.5123,94700.0],["2012-06-05",14.4692,14.7398,14.4457,14.7319,129100.0],["2012-06-06",14.8299,15.1946,14.6966,15.1201,107000.0],["2012-06-07",15.2613,15.2809,14.9554,14.9946,92100.0],["2012-06-08",14.8966,15.0025,14.7358,14.9437,110300.0],["2012-06-11",15.0495,15.175,15.0221,15.0299,217800.0],["2012-06-12",15.1005,15.1554,15.026,15.1044,144200.0],["2012-06-13",15.1084,15.1397,14.8809,14.9084,170900.0],["2012-06-14",14.9005,15.0064,14.8103,14.9593,192600.0],["2012-06-15",14.9593,15.124,14.9593,15.0848,253200.0],["2012-06-18",15.0574,15.1436,14.9397,14.9829,160600.0],["2012-06-19",15.0535,15.1201,14.975,15.0182,200100.0],["2012-06-20",14.9907,15.0025,14.7241,14.826,110700.0],["2012-06-21",14.8143,14.9005,14.6025,14.6221,87300.0],["2012-06-22",14.6809,14.7123,14.5555,14.5555,281200.0],["2012-06-25",14.4339,14.5202,14.3476,14.4849,72100.0],["2012-06-26",14.528,14.7711,14.43,14.6849,105100.0],["2012-06-27",14.7633,14.9829,14.7084,14.877,114000.0],["2012-06-28",14.8064,14.9044,14.6927,14.8848,66100.0],["2012-06-29",15.0574,15.2377,14.9593,15.1436,124300.0],["2012-07-02",15.2025,15.6612,15.1515,15.6495,171000.0],["2012-07-03",15.6495,15.6769,15.4809,15.5397,80700.0],["2012-07-05",15.5279,15.5436,15.2887,15.4181,140100.0],["2012-07-06",15.3358,15.4887,15.2417,15.4417,74300.0],["2012-07-09",15.5083,15.6338,15.1946,15.3162,85600.0],["2012-07-10",15.4024,15.5358,15.3868,15.426,87200.0],["2012-07-11",15.4495,15.6259,15.3671,15.5789,104000.0],["2012-07-12",15.4809,15.4809,15.1946,15.3632,100000.0],["2012-07-13",15.426,15.7279,15.426,15.6299,72600.0],["2012-07-16",15.6573,15.6573,15.5514,15.6377,61100.0],["2012-07-17",15.7514,16.1906,15.724,16.0808,92600.0],["2012-07-18",16.0338,16.2886,15.9789,16.1945,104800.0],["2012-07-19",16.1945,16.2337,15.9828,16.0298,83700.0],["2012-07-20",15.9828,16.1435,15.8534,16.0847,74500.0],["2012-07-23",15.8338,15.8965,15.6377,15.7044,95400.0],["2012-07-24",15.7553,15.7553,15.3828,15.4887,59800.0],["2012-07-25",15.5122,15.5475,15.3554,15.4024,101300.0],["2012-07-26",15.6338,15.9632,15.5828,15.8455,111500.0],["2012-07-27",15.8926,16.1239,15.8495,16.0338,59800.0],["2012-07-30",16.0102,16.1867,15.9867,16.1671,66700.0],["2012-07-31",16.1083,16.1945,15.9867,16.1239,94900.0],["2012-08-01",16.1867,16.2377,15.8142,15.9083,91200.0],["2012-08-02",15.7828,15.9004,15.7318,15.8887,85300.0],["2012-08-03",15.9357,15.9985,14.4143,14.6378,241900.0],["2012-08-06",14.6653,14.8182,14.3829,14.4143,181900.0],["2012-08-07",14.4182,14.6182,14.2339,14.5398,169200.0],["2012-08-08",14.5241,14.9868,14.5241,14.9201,208800.0],["2012-08-09",14.8848,15.0535,14.8613,14.9084,92800.0],["2012-08-10",14.9084,15.226,14.9084,15.2064,69500.0],["2012-08-13",15.1789,15.2378,15.0025,15.1162,103400.0],["2012-08-14",15.2103,15.3711,15.0535,15.0927,87600.0],["2012-08-15",15.0691,15.3436,15.0613,15.2848,47700.0],["2012-08-16",15.2848,15.3593,15.0299,15.1476,81000.0],["2012-08-17",15.1515,15.3005,15.0417,15.0731,114700.0],["2012-08-20",15.1044,15.1789,14.9672,15.077,104300.0],["2012-08-21",15.1319,15.4495,15.0456,15.1044,163600.0],["2012-08-22",15.1044,15.1044,14.8143,14.9201,69500.0],["2012-08-23",14.9397,14.9397,14.6809,14.8103,51300.0],["2012-08-24",14.7554,15.0731,14.6731,14.9868,56300.0],["2012-08-27",14.9986,14.9986,14.8143,14.8339,73600.0],["2012-08-28",14.8456,15.026,14.826,14.8848,59600.0],["2012-08-29",14.9437,15.0887,14.9005,14.9711,46100.0],["2012-08-30",14.9476,14.9476,14.6966,14.8182,34700.0],["2012-08-31",14.9201,15.0103,14.7202,14.8809,36900.0],["2012-09-04",14.8927,14.9397,14.5398,14.8496,124000.0],["2012-09-05",14.877,15.0142,14.7947,14.8927,87000.0],["2012-09-06",14.9711,15.1829,14.9358,15.0025,53700.0],["2012-09-07",15.0731,15.1476,14.9123,15.0848,52100.0],["2012-09-10",15.1436,15.1436,14.9201,14.9397,62200.0],["2012-09-11",14.9123,15.1789,14.9123,15.1397,45800.0],["2012-09-12",15.1829,15.324,15.1162,15.2613,67300.0],["2012-09-13",15.2378,15.5593,15.1593,15.3593,50300.0],["2012-09-14",15.4769,15.5593,15.273,15.3279,61700.0],["2012-09-17",15.2691,15.2691,14.8496,14.9633,92300.0],["2012-09-18",14.9437,15.0848,14.8731,15.0691,54500.0],["2012-09-19",15.0456,15.1162,14.8574,15.0887,59000.0],["2012-09-20",15.077,15.1554,14.9672,15.0103,102500.0],["2012-09-21",15.0887,15.3907,15.0848,15.3319,341700.0],["2012-09-24",15.2574,15.3711,15.0495,15.3436,86700.0],["2012-09-25",15.4024,15.4024,15.2064,15.2378,52000.0],["2012-09-26",15.2495,15.4495,15.1044,15.3671,67200.0],["2012-09-27",15.3946,15.5162,15.3632,15.4534,34000.0],["2012-09-28",15.4299,15.4926,15.3201,15.3436,30800.0],["2012-10-01",15.3319,15.4573,15.1476,15.2574,98300.0],["2012-10-02",15.2809,15.4534,15.2142,15.2887,124500.0],["2012-10-03",15.2926,15.3319,15.0299,15.0691,128200.0],["2012-10-04",15.1711,15.1711,14.928,15.0142,112500.0],["2012-10-05",15.0887,15.2103,15.0025,15.0221,118000.0],["2012-10-08",15.026,15.0927,14.8064,14.8456,133500.0],["2012-10-09",14.826,14.9241,14.4927,14.5711,167800.0],["2012-10-10",14.5437,14.6809,14.477,14.5319,105700.0],["2012-10-11",14.6064,14.8143,14.5398,14.7319,107600.0],["2012-10-12",14.7319,14.7358,14.6182,14.6574,47600.0],["2012-10-15",14.6417,14.7162,14.5006,14.6339,109300.0],["2012-10-16",14.7515,14.7907,14.6143,14.7868,129300.0],["2012-10-17",14.8221,14.9162,14.8143,14.8692,93900.0],["2012-10-18",14.9123,15.0809,14.8339,14.9593,115800.0],["2012-10-19",14.8966,14.9358,14.7907,14.8299,75700.0],["2012-10-22",14.8299,14.8456,14.6888,14.7868,89900.0],["2012-10-23",14.677,14.677,14.4143,14.5437,99700.0],["2012-10-24",14.5633,14.7162,14.3516,14.5986,77200.0],["2012-10-25",14.6613,14.6613,14.4849,14.5476,55100.0],["2012-10-26",14.5123,14.5398,14.379,14.4888,39000.0],["2012-10-31",14.5084,14.5829,14.3084,14.5045,92400.0],["2012-11-01",14.4888,14.8731,14.3829,14.5751,100700.0],["2012-11-02",14.8613,15.0535,14.5437,15.0103,227500.0],["2012-11-05",14.9397,15.0848,14.8103,15.0456,131800.0],["2012-11-06",15.1711,15.4024,15.0887,15.3005,173000.0],["2012-11-07",15.7475,15.8416,13.3281,13.4026,253900.0],["2012-11-08",13.6183,13.7751,13.2379,13.2379,206700.0],["2012-11-09",13.2458,13.7163,13.2458,13.485,157400.0],["2012-11-12",13.8379,14.0457,13.6771,13.8183,169300.0],["2012-11-13",13.7987,13.9163,13.4418,13.5477,141800.0],["2012-11-14",13.5673,13.6967,13.4811,13.5791,129600.0],["2012-11-15",13.5634,13.6418,13.234,13.3281,85600.0],["2012-11-16",13.3164,13.4575,13.0027,13.4066,144400.0],["2012-11-19",13.5281,13.685,13.2693,13.3124,196500.0],["2012-11-20",13.2654,13.4379,13.2144,13.4105,109100.0],["2012-11-21",13.3713,13.4693,13.3085,13.4026,64800.0],["2012-11-23",13.4222,13.634,13.4105,13.4889,35500.0],["2012-11-26",13.4458,13.5752,13.4183,13.5595,77700.0],["2012-11-27",13.5399,13.5869,13.3556,13.5281,83700.0],["2012-11-28",13.5869,13.6536,13.1399,13.3321,157200.0],["2012-11-29",13.3281,13.6654,13.2968,13.6457,74200.0],["2012-11-30",13.6261,13.7163,13.536,13.6654,96200.0],["2012-12-03",13.7359,13.7438,13.5124,13.6379,61200.0],["2012-12-04",13.5163,13.7673,13.4026,13.7438,89100.0],["2012-12-05",13.7712,13.8536,13.7006,13.7124,167700.0],["2012-12-06",13.681,13.8575,13.2772,13.6065,154800.0],["2012-12-07",13.6183,13.9751,13.5085,13.9751,74500.0],["2012-12-10",13.9634,13.9712,13.8536,13.8889,58600.0],["2012-12-11",13.9594,14.0575,13.7242,13.9124,87900.0],["2012-12-12",14.0143,14.1398,13.8849,13.8849,98500.0],["2012-12-13",13.9398,14.0732,13.7516,13.8575,172300.0],["2012-12-14",13.8732,14.1163,13.8261,13.9634,95800.0],["2012-12-17",13.9947,14.3241,13.8496,14.3084,177200.0],["2012-12-18",14.3202,14.4457,13.8732,14.0575,216500.0],["2012-12-19",14.0339,14.3908,13.9477,14.2182,114900.0],["2012-12-20",14.1398,14.5163,14.1398,14.3908,113000.0],["2012-12-21",14.2496,14.3633,14.0143,14.3084,184000.0],["2012-12-24",14.2575,14.3633,14.03,14.081,32200.0],["2012-12-26",14.1124,14.1124,13.8496,13.9516,122600.0],["2012-12-27",13.9045,13.9947,13.8104,13.9594,88500.0],["2012-12-28",13.8771,13.9634,13.783,13.783,105300.0],["2012-12-31",13.6928,13.8418,13.5163,13.8183,144500.0],["2013-01-02",14.0888,14.2927,13.881,14.1555,200000.0],["2013-01-03",14.1202,14.4535,14.1163,14.3947,157000.0],["2013-01-04",14.3947,14.5437,14.3947,14.4927,114600.0],["2013-01-07",14.4417,14.5555,14.379,14.4653,71600.0],["2013-01-08",14.4182,14.4496,14.1045,14.1281,85200.0],["2013-01-09",14.1633,14.3398,14.1516,14.1908,86700.0],["2013-01-10",14.2182,14.3359,14.2182,14.2771,52400.0],["2013-01-11",14.3633,14.3633,13.9398,14.081,91400.0],["2013-01-14",14.0967,14.2418,13.7595,13.8889,147400.0],["2013-01-15",13.8732,13.9438,13.7242,13.881,80500.0],["2013-01-16",13.8144,13.8496,13.7359,13.7712,91300.0],["2013-01-17",13.8222,13.8222,13.634,13.7202,93900.0],["2013-01-18",13.7634,14.1359,13.6026,14.0379,74600.0],["2013-01-22",14.0104,14.1006,13.9202,14.0026,73200.0],["2013-01-23",14.0692,14.4457,14.0418,14.2888,92200.0],["2013-01-24",14.3045,14.3594,14.1633,14.2692,94600.0],["2013-01-25",14.328,14.5123,14.2731,14.5123,102000.0],["2013-01-28",14.4927,14.5868,14.3555,14.4927,127700.0],["2013-01-29",14.4457,14.6849,14.4457,14.6417,117000.0],["2013-01-30",14.5908,14.6496,14.4378,14.5162,147800.0],["2013-01-31",14.5241,14.9946,14.5163,14.9162,169200.0],["2013-02-01",14.979,15.0887,14.9241,15.026,175700.0],["2013-02-04",14.9084,15.0182,14.8574,14.9868,179800.0],["2013-02-05",15.0142,15.1711,14.9986,15.0966,183000.0],["2013-02-06",15.0809,15.1907,15.0064,15.1829,172600.0],["2013-02-07",15.1123,15.3397,15.1123,15.2299,149900.0],["2013-02-08",15.226,15.4613,15.2181,15.3828,152800.0],["2013-02-11",15.3475,15.4377,15.1789,15.2691,184600.0],["2013-02-12",15.3083,15.5201,15.2181,15.426,98600.0],["2013-02-13",15.4691,15.5828,15.2887,15.3515,177200.0],["2013-02-14",15.2848,15.4691,15.1123,15.3515,152600.0],["2013-02-15",15.3711,15.4848,15.3005,15.4338,88400.0],["2013-02-19",15.4377,15.5397,15.2377,15.2887,149800.0],["2013-02-20",15.273,15.4613,15.124,15.1672,123400.0],["2013-02-21",15.1436,15.5162,15.1397,15.3475,164200.0],["2013-02-22",15.3868,15.4887,15.3201,15.3711,97900.0],["2013-02-25",15.4064,15.4809,15.1436,15.1711,80900.0],["2013-02-26",15.2377,15.2377,14.4143,14.5241,322400.0],["2013-02-27",14.4888,14.6339,14.2771,14.4849,242400.0],["2013-02-28",14.4104,14.7045,14.3672,14.4261,144800.0],["2013-03-01",14.4104,14.4104,13.9594,14.2222,171700.0],["2013-03-04",14.1829,14.3633,14.1829,14.2653,81600.0],["2013-03-05",14.2888,14.4143,14.2222,14.2927,77600.0],["2013-03-06",14.3123,14.3712,14.1633,14.3006,64100.0],["2013-03-07",14.328,14.43,14.2418,14.3123,62600.0],["2013-03-08",14.3241,14.4221,14.2339,14.3633,92100.0],["2013-03-11",14.3476,14.4457,14.2731,14.3947,59900.0],["2013-03-12",14.4221,14.4221,14.3123,14.3633,41500.0],["2013-03-13",14.3986,14.4025,14.2496,14.2967,35000.0],["2013-03-14",14.3045,14.4378,14.2731,14.3986,63500.0],["2013-03-15",14.3437,14.3516,14.1241,14.1829,209200.0],["2013-03-18",14.0418,14.2496,14.0026,14.0967,81000.0],["2013-03-19",14.0967,14.1673,13.9751,14.0928,63200.0],["2013-03-20",14.1555,14.2104,14.0457,14.0967,55600.0],["2013-03-21",14.0222,14.1281,13.8732,13.9202,60800.0],["2013-03-22",13.8693,14.0222,13.8693,13.9516,70100.0],["2013-03-25",13.9751,14.1947,13.8653,14.1908,85200.0],["2013-03-26",14.2496,14.328,14.0418,14.1359,46200.0],["2013-03-27",14.0496,14.2026,14.0457,14.2026,77200.0],["2013-03-28",14.2339,14.2339,14.0732,14.1163,96200.0],["2013-04-01",14.1163,14.2575,14.0849,14.2496,62500.0],["2013-04-02",14.2535,14.3672,14.23,14.2653,37500.0],["2013-04-03",14.2378,14.3986,14.1947,14.3202,72500.0],["2013-04-04",14.3006,14.4104,14.1986,14.2771,39100.0],["2013-04-05",14.1477,14.3359,14.0339,14.3241,70600.0],["2013-04-08",14.3398,14.4417,14.2339,14.4339,30800.0],["2013-04-09",14.4104,14.4104,14.2143,14.2653,94500.0],["2013-04-10",14.2653,14.6378,14.23,14.5829,58500.0],["2013-04-11",14.6378,14.7594,14.6104,14.7084,41400.0],["2013-04-12",14.6221,14.8339,14.5437,14.7986,66700.0],["2013-04-15",14.6809,14.7437,14.4221,14.4692,93800.0],["2013-04-16",14.5868,14.6809,14.4378,14.6456,45800.0],["2013-04-17",14.5633,14.626,14.379,14.477,60800.0],["2013-04-18",14.5515,14.7437,14.5515,14.5986,53200.0],["2013-04-19",14.6456,14.6731,14.5319,14.5908,39800.0],["2013-04-22",14.5751,14.626,14.3633,14.5751,80800.0],["2013-04-23",14.5829,14.6221,14.4221,14.6064,62300.0],["2013-04-24",14.4966,14.6064,14.4535,14.6025,45700.0],["2013-04-25",14.5868,14.9633,14.5398,14.9515,64900.0],["2013-04-26",14.9005,14.975,14.7868,14.8574,25400.0],["2013-04-29",14.7672,14.8848,14.7005,14.8692,38100.0],["2013-04-30",14.8339,15.0927,14.8339,15.0731,45600.0],["2013-05-01",14.9986,15.1319,14.9162,14.9672,43600.0],["2013-05-02",14.9554,15.128,14.9084,15.0848,43600.0],["2013-05-03",14.9633,15.2338,14.5084,14.6574,153900.0],["2013-05-06",14.6966,14.8496,14.6417,14.7829,63500.0],["2013-05-07",14.8064,14.9005,14.677,14.8456,39500.0],["2013-05-08",14.9162,14.975,14.8025,14.8848,50400.0],["2013-05-09",14.8025,15.026,14.779,14.8221,40400.0],["2013-05-10",14.775,14.8731,14.6809,14.8496,35000.0],["2013-05-13",14.7907,14.8496,14.7162,14.8025,33300.0],["2013-05-14",14.7594,14.975,14.7005,14.9005,50700.0],["2013-05-15",14.8378,14.9437,14.7633,14.9084,27700.0],["2013-05-16",14.9044,15.0378,14.7829,14.826,54800.0],["2013-05-17",14.8535,15.8377,14.8221,15.5671,201600.0],["2013-05-20",15.8181,16.12,15.7318,15.8024,124300.0],["2013-05-21",15.8887,16.1632,15.822,16.1396,112900.0],["2013-05-22",16.2063,16.2063,15.7436,15.8024,92700.0],["2013-05-23",15.6848,15.8455,15.5279,15.7946,60300.0],["2013-05-24",15.6769,15.8063,15.575,15.775,63700.0],["2013-05-28",15.8298,16.0338,15.7789,15.7906,71900.0],["2013-05-29",15.92,15.92,15.5358,15.5593,90900.0],["2013-05-30",15.6573,15.775,15.5358,15.5358,45900.0],["2013-05-31",15.5279,15.673,15.4887,15.5671,58300.0],["2013-06-03",15.6848,15.9083,15.5671,15.8259,88100.0],["2013-06-04",15.9592,15.971,15.5828,15.7828,95000.0],["2013-06-05",15.7553,15.822,15.6338,15.7789,116500.0],["2013-06-06",15.8455,15.8612,15.6887,15.8455,233300.0],["2013-06-07",15.8501,15.8501,15.1186,15.3061,200400.0],["2013-06-10",15.2466,15.7221,15.2055,15.4112,151600.0],["2013-06-11",15.2604,15.5027,15.2238,15.2421,95900.0],["2013-06-12",15.2741,15.3015,15.0546,15.1964,93800.0],["2013-06-13",15.2375,15.4661,15.1141,15.4067,96400.0],["2013-06-14",15.3655,15.4569,15.2421,15.3609,67800.0],["2013-06-17",15.3609,15.5072,15.1781,15.3106,76000.0],["2013-06-18",15.2924,15.4707,15.2146,15.3701,58200.0],["2013-06-19",15.3198,15.4524,15.1095,15.1781,92700.0],["2013-06-20",15.1003,15.1598,14.7666,14.9586,58800.0],["2013-06-21",14.9723,15.1918,14.7438,15.1003,117900.0],["2013-06-24",15.0272,15.0272,14.8352,14.9129,118400.0],["2013-06-25",15.0501,15.3518,14.8306,15.3015,183400.0],["2013-06-26",15.4432,15.5987,15.3198,15.4798,181200.0],["2013-06-27",15.5758,15.7998,15.5575,15.7815,47300.0],["2013-06-28",15.8775,16.8376,15.8775,16.7736,198200.0],["2013-07-01",16.7736,17.0982,15.7815,15.8684,166600.0],["2013-07-02",15.937,16.0558,15.6444,15.9415,75700.0],["2013-07-03",15.905,15.9141,15.681,15.8364,67100.0],["2013-07-05",15.8958,16.0375,15.6764,16.0284,34200.0],["2013-07-08",16.1198,16.321,16.0055,16.0193,74700.0],["2013-07-09",16.0695,16.0787,15.9095,16.001,46200.0],["2013-07-10",15.9324,15.9918,15.8181,15.9873,82100.0],["2013-07-11",16.065,16.2981,16.0421,16.2798,56400.0],["2013-07-12",16.2341,16.4079,16.0833,16.3713,87400.0],["2013-07-15",17.4136,17.8251,17.2856,17.7245,405200.0],["2013-07-16",17.9302,18.6114,17.7931,18.1451,266400.0],["2013-07-17",18.0674,18.1085,17.8434,17.9485,93500.0],["2013-07-18",18.0171,18.4377,17.8754,18.3371,108600.0],["2013-07-19",18.4011,18.4468,18.1131,18.296,84400.0],["2013-07-22",18.2868,18.84,18.1588,18.7303,120600.0],["2013-07-23",18.8537,18.8537,18.5748,18.6891,72600.0],["2013-07-24",18.6846,18.7303,18.4285,18.4651,81900.0],["2013-07-25",18.3645,18.6251,18.3097,18.4011,72300.0],["2013-07-26",18.3371,18.4285,18.1451,18.1497,70900.0],["2013-07-29",18.2731,18.2731,17.9942,18.0628,131300.0],["2013-07-30",18.1771,18.2228,17.9851,17.9988,140600.0],["2013-07-31",17.9211,18.1771,17.8479,18.1542,163000.0],["2013-08-01",18.0765,18.616,18.0765,18.4331,89400.0],["2013-08-02",18.4606,18.712,18.104,18.2594,118700.0],["2013-08-05",18.3188,19.4618,18.1268,19.2423,213600.0],["2013-08-06",19.3703,19.9006,19.256,19.5943,190200.0],["2013-08-07",19.6492,19.8275,19.3749,19.5989,149200.0],["2013-08-08",19.4983,19.8869,19.4846,19.8138,132600.0],["2013-08-09",19.8549,20.1155,19.6675,19.9784,82000.0],["2013-08-12",19.8092,20.2755,19.8092,19.9829,109000.0],["2013-08-13",20.0195,20.0606,19.512,19.9921,113900.0],["2013-08-14",20.0058,20.2664,19.7498,19.8275,170400.0],["2013-08-15",19.6538,19.7498,19.2195,19.448,101700.0],["2013-08-16",19.5075,19.5395,19.2697,19.3657,108800.0],["2013-08-19",19.4023,19.544,19.1326,19.4023,70300.0],["2013-08-20",19.4435,19.6401,19.3337,19.5578,69300.0],["2013-08-21",19.4115,19.6583,19.2835,19.5166,84900.0],["2013-08-22",19.5075,19.8824,19.4115,19.7589,65000.0],["2013-08-23",19.8458,20.0195,19.6583,19.9144,79300.0],["2013-08-26",19.8824,20.2115,19.6583,19.8595,63800.0],["2013-08-27",19.7681,19.8092,19.4709,19.5486,59300.0],["2013-08-28",19.5532,19.9006,19.4846,19.7772,99800.0],["2013-08-29",19.7132,20.0927,19.7132,19.9875,51000.0],["2013-08-30",19.8824,20.0378,19.4252,19.5578,71100.0],["2013-09-03",19.6812,19.8869,19.4709,19.6126,75600.0],["2013-09-04",19.5852,19.8458,19.5715,19.7223,58700.0],["2013-09-05",19.8183,20.0424,19.7041,19.9144,60200.0],["2013-09-06",20.0332,20.0561,19.576,19.6903,62100.0],["2013-09-09",19.8275,20.4401,19.7909,20.3715,83000.0],["2013-09-10",20.4035,20.5498,20.2984,20.5407,81700.0],["2013-09-11",20.5681,20.5727,20.0927,20.3212,65000.0],["2013-09-12",20.3441,20.3441,19.9509,20.0424,35700.0],["2013-09-13",19.9829,20.3121,19.9829,20.2069,89400.0],["2013-09-16",20.1064,20.3304,19.1692,19.4526,267600.0],["2013-09-17",19.5212,19.7223,19.2606,19.6629,73800.0],["2013-09-18",19.6903,20.2892,19.5852,19.9509,115900.0],["2013-09-19",19.8732,19.9784,19.7132,19.7681,95300.0],["2013-09-20",19.8458,19.9829,19.6218,19.8138,197800.0],["2013-09-23",19.7223,20.9887,19.6629,20.9476,204700.0],["2013-09-24",20.8561,20.9384,20.495,20.5452,90400.0],["2013-09-25",20.5361,20.9613,20.5315,20.879,88200.0],["2013-09-26",20.7967,20.9613,20.7144,20.8424,61400.0],["2013-09-27",20.7235,20.9887,20.7098,20.9064,51300.0],["2013-09-30",20.6184,20.879,20.4584,20.815,99700.0],["2013-10-01",20.7875,20.9841,20.7235,20.9521,64900.0],["2013-10-02",20.7555,21.1899,20.6458,21.1396,76300.0],["2013-10-03",21.0756,21.199,20.6367,20.7921,165900.0],["2013-10-04",20.9018,21.0207,20.7098,20.7464,76900.0],["2013-10-07",20.5727,20.7144,20.3029,20.5681,96500.0],["2013-10-08",20.6093,20.7784,19.9646,20.0561,148600.0],["2013-10-09",20.1475,20.2847,19.9555,20.0561,148600.0],["2013-10-10",20.2252,20.4172,20.1109,20.2207,220400.0],["2013-10-11",20.1932,20.7967,20.1932,20.6367,139100.0],["2013-10-14",20.6047,20.6458,20.1064,20.4767,178300.0],["2013-10-15",20.591,20.6915,20.3532,20.4675,137900.0],["2013-10-16",20.5955,20.8653,20.4995,20.7235,45800.0],["2013-10-17",20.7327,21.1853,20.6184,21.0436,59800.0],["2013-10-18",20.6138,21.4459,20.5544,21.1899,78300.0],["2013-10-21",21.2356,21.3956,20.9338,21.0893,77500.0],["2013-10-22",21.2081,21.3407,21.0619,21.3316,74900.0],["2013-10-23",21.3407,21.3407,20.9978,21.2264,76100.0],["2013-10-24",21.3042,21.3362,21.0893,21.2493,50700.0],["2013-10-25",21.3042,21.903,21.199,21.8528,81900.0],["2013-10-28",21.8528,22.3556,21.711,22.3099,147100.0],["2013-10-29",22.3099,22.3922,22.0402,22.1636,63000.0],["2013-10-30",22.1042,22.2505,21.7842,21.9533,100000.0],["2013-10-31",21.8985,22.2596,21.7065,22.1271,149100.0],["2013-11-01",21.615,21.807,21.2401,21.5007,191500.0],["2013-11-04",21.5145,21.6105,21.1259,21.3453,117000.0],["2013-11-05",21.231,21.7979,21.231,21.4962,189800.0],["2013-11-06",21.519,21.8116,21.519,21.6836,119700.0],["2013-11-07",21.7156,21.7156,20.7281,20.8333,92000.0],["2013-11-08",20.9521,21.0207,20.5727,20.9156,71400.0],["2013-11-11",20.9704,21.2447,20.783,21.039,74900.0],["2013-11-12",20.9521,21.039,20.7738,20.8653,68500.0],["2013-11-13",20.7601,21.0481,20.5864,20.9933,63500.0],["2013-11-14",20.9476,21.0573,20.8378,20.9338,39200.0],["2013-11-15",21.0481,21.1259,20.8653,21.071,44100.0],["2013-11-18",21.0527,21.231,20.8698,20.9338,96700.0],["2013-11-19",21.0207,21.0527,20.5041,20.6001,73900.0],["2013-11-20",20.5452,21.0116,20.4858,20.5681,76200.0],["2013-11-21",20.5727,20.9658,20.527,20.8013,38900.0],["2013-11-22",20.7967,20.8698,20.4812,20.7464,83900.0],["2013-11-25",20.8013,20.8013,20.3441,20.4721,57200.0],["2013-11-26",20.5498,20.6778,20.2344,20.3075,85100.0],["2013-11-27",20.3029,20.3807,20.1018,20.1932,34500.0],["2013-11-29",20.2709,20.4492,20.1612,20.2847,19200.0],["2013-12-02",20.2207,20.3578,19.8458,19.9601,59000.0],["2013-12-03",19.8138,19.9052,19.4252,19.7132,66400.0],["2013-12-04",19.7726,19.7726,19.3337,19.5258,55700.0],["2013-12-05",19.5166,19.5806,19.2835,19.32,89600.0],["2013-12-06",19.4618,19.7726,19.4298,19.7361,82900.0],["2013-12-09",19.6675,19.9875,19.1555,19.256,164500.0],["2013-12-10",19.3383,19.3475,18.68,18.84,114500.0],["2013-12-11",18.8811,18.9086,18.4606,18.5611,79300.0],["2013-12-12",18.4926,18.4926,18.0445,18.1314,101900.0],["2013-12-13",18.2,18.5291,17.9531,18.456,187700.0],["2013-12-16",18.5383,19.0274,18.5063,18.8583,139300.0],["2013-12-17",18.8171,19.2149,18.4971,18.7714,387800.0],["2013-12-18",18.7714,18.7714,18.2045,18.4194,125700.0],["2013-12-19",18.3097,18.6434,18.3097,18.4377,88100.0],["2013-12-20",18.5063,18.6526,18.3737,18.52,89900.0],["2013-12-23",18.5063,18.9314,18.4971,18.872,87200.0],["2013-12-24",18.8446,19.192,18.8446,19.0777,38800.0],["2013-12-26",19.1692,19.3475,19.0229,19.2057,86000.0],["2013-12-27",19.256,19.4983,19.2103,19.32,59800.0],["2013-12-30",19.2423,19.3978,19.1143,19.1326,83600.0],["2013-12-31",19.1417,19.2835,18.9726,19.1189,67000.0],["2014-01-02",19.0137,19.0777,18.68,18.8309,93200.0],["2014-01-03",18.8857,19.1692,18.8309,19.1006,81400.0],["2014-01-06",19.1006,19.4298,19.0274,19.3155,121800.0],["2014-01-07",19.3337,19.7589,19.3337,19.6126,71600.0],["2014-01-08",19.5349,19.6355,19.4206,19.6218,99200.0],["2014-01-09",19.5806,19.6629,19.3795,19.6035,120000.0],["2014-01-10",19.608,19.8229,19.5212,19.6492,80500.0],["2014-01-13",19.5303,19.8046,19.48,19.5623,65600.0],["2014-01-14",19.5669,19.9738,19.5349,19.8412,69400.0],["2014-01-15",19.8366,20.1475,19.6995,19.9875,69900.0],["2014-01-16",19.8961,20.2161,19.8961,20.1429,89200.0],["2014-01-17",20.1247,20.4218,20.0241,20.1887,115700.0],["2014-01-21",20.2572,20.3121,20.0332,20.2527,81300.0],["2014-01-22",20.2389,20.3395,20.0926,20.2709,90200.0],["2014-01-23",20.2252,20.2709,20.0012,20.1978,99800.0],["2014-01-24",20.0789,20.2298,19.8046,20.1338,139500.0],["2014-01-27",20.1018,20.2572,19.8092,19.9966,131300.0],["2014-01-28",19.9784,20.5087,19.7863,20.3212,123000.0],["2014-01-29",20.1521,20.2344,19.9235,20.1292,125900.0],["2014-01-30",20.2344,20.303,19.9098,20.1704,159200.0],["2014-01-31",19.9006,20.4172,19.8915,20.2481,95900.0],["2014-02-03",20.1841,20.3121,19.5486,19.7041,225100.0],["2014-02-04",19.8046,19.8092,19.192,19.2606,97000.0],["2014-02-05",19.1737,19.1737,18.8537,19.0229,127700.0],["2014-02-06",19.0549,19.2286,18.9406,19.2012,69300.0],["2014-02-07",19.2972,19.2972,19.0137,19.2103,71400.0],["2014-02-10",19.1692,19.2835,18.8994,19.1646,86700.0],["2014-02-11",19.224,19.4983,19.0823,19.3063,156100.0],["2014-02-12",19.288,19.3657,19.1417,19.2606,66100.0],["2014-02-13",19.1143,19.7635,19.1143,19.7041,84100.0],["2014-02-14",19.6263,19.7178,19.4755,19.5578,75600.0],["2014-02-18",19.5532,19.5578,18.9634,18.9817,147600.0],["2014-02-19",18.9497,18.9863,18.6983,18.7669,85100.0],["2014-02-20",18.7303,19.0137,18.6754,18.936,47400.0],["2014-02-21",19.0046,19.1326,18.872,18.9634,43300.0],["2014-02-24",18.9772,18.9772,18.6251,18.7349,49300.0],["2014-02-25",18.6754,18.7897,18.3783,18.6114,85200.0],["2014-02-26",18.5794,18.5794,16.4856,16.8193,466700.0],["2014-02-27",16.8193,18.0217,16.7233,17.153,329300.0],["2014-02-28",17.1119,17.1119,16.4261,16.4993,283400.0],["2014-03-03",16.8605,18.6708,16.8605,18.0582,458000.0],["2014-03-04",18.1542,18.264,17.9577,18.0491,158800.0],["2014-03-05",18.0582,18.1497,17.5462,17.6239,118300.0],["2014-03-06",17.6971,17.7382,17.4502,17.6331,109700.0],["2014-03-07",17.7245,17.7291,17.249,17.3862,101600.0],["2014-03-10",17.3862,17.4913,17.1576,17.4456,98800.0],["2014-03-11",17.5096,17.5965,17.2308,17.3771,100400.0],["2014-03-12",17.3039,17.4822,17.2673,17.3725,90700.0],["2014-03-13",17.4365,17.4639,17.0753,17.2673,116800.0],["2014-03-14",17.1942,17.3725,17.1942,17.2765,76900.0],["2014-03-17",17.5325,17.6559,17.3771,17.6056,129300.0],["2014-03-18",17.5828,18.2411,17.5828,17.9988,91100.0],["2014-03-19",17.9577,18.1908,17.8982,17.9165,60800.0],["2014-03-20",17.8937,18.8446,17.8525,18.5108,117200.0],["2014-03-21",18.6708,18.8811,18.4103,18.8811,233900.0],["2014-03-24",18.8857,18.9406,18.4377,18.6617,110000.0],["2014-03-25",18.6114,18.744,18.2,18.2548,97000.0],["2014-03-26",18.3554,18.4788,18.1725,18.3188,79100.0],["2014-03-27",18.3874,18.6983,18.2183,18.296,108300.0],["2014-03-28",18.2594,18.6983,18.2594,18.6068,102100.0],["2014-03-31",18.6206,18.8126,18.5337,18.7486,84700.0],["2014-04-01",18.648,19.0503,18.328,18.8446,148700.0],["2014-04-02",18.7303,19.1143,18.5794,19.0137,116000.0],["2014-04-03",18.8537,19.1372,18.7486,19.0823,115300.0],["2014-04-04",19.0777,19.1417,18.904,19.0503,117000.0],["2014-04-07",18.9634,19.0,18.5886,18.9223,160700.0],["2014-04-08",18.8766,19.6218,18.84,19.5532,158000.0],["2014-04-09",19.4755,19.5349,19.1463,19.3475,94900.0],["2014-04-10",19.2743,19.5669,18.68,18.8263,114900.0],["2014-04-11",18.7989,18.8583,18.4468,18.5977,102700.0],["2014-04-14",18.6526,18.8583,18.4514,18.5748,105000.0],["2014-04-15",18.5977,18.7577,18.3234,18.6526,143300.0],["2014-04-16",18.6663,18.7897,18.2731,18.5657,109000.0],["2014-04-17",18.6023,18.9543,18.4285,18.6754,130500.0],["2014-04-21",18.5657,18.6526,18.3645,18.5063,131800.0],["2014-04-22",18.4377,18.968,18.3645,18.9177,121300.0],["2014-04-23",18.84,18.9406,18.68,18.7349,79700.0],["2014-04-24",18.7714,18.7714,18.3737,18.5748,141300.0],["2014-04-25",18.5154,18.584,18.1405,18.2457,92100.0],["2014-04-28",18.2228,18.6114,18.0811,18.5063,130900.0],["2014-04-29",18.5154,18.8583,18.2914,18.3143,93200.0],["2014-04-30",18.2457,19.0732,18.2457,18.9909,133300.0],["2014-05-01",18.9314,19.2926,18.84,19.192,130700.0],["2014-05-02",18.7943,19.8869,18.7943,19.1097,131700.0],["2014-05-05",18.8994,19.3658,18.6068,19.2469,172700.0],["2014-05-06",19.0914,19.3017,18.9634,19.064,120200.0],["2014-05-07",19.0594,19.48,19.0457,19.4023,108300.0],["2014-05-08",19.3246,19.544,19.032,19.1097,51800.0],["2014-05-09",19.1189,19.1509,18.9086,19.0092,62000.0],["2014-05-12",19.0274,19.4069,19.0274,19.3612,44900.0],["2014-05-13",19.3978,19.3978,19.0046,19.0914,54800.0],["2014-05-14",19.032,19.2103,18.936,19.064,69400.0],["2014-05-15",19.0594,19.0594,18.7349,18.9406,93000.0],["2014-05-16",18.9726,19.0274,18.712,18.8446,59900.0],["2014-05-19",18.7394,18.9497,18.7211,18.8811,55600.0],["2014-05-20",18.7897,18.9726,18.4286,18.4926,74800.0],["2014-05-21",18.4971,18.712,18.3188,18.4377,57600.0],["2014-05-22",18.4926,18.808,18.4148,18.6023,50600.0],["2014-05-23",18.6663,18.9086,18.6023,18.8903,55400.0],["2014-05-27",18.936,18.9954,18.6526,18.8629,41400.0],["2014-05-28",18.7531,18.9177,18.5566,18.7257,70300.0],["2014-05-29",18.6937,19.1966,18.6937,19.1052,59400.0],["2014-05-30",19.1143,19.7498,19.1143,19.6355,167400.0],["2014-06-02",19.576,19.6949,18.9634,19.0823,80600.0],["2014-06-03",19.064,19.352,19.0,19.1875,60200.0],["2014-06-04",19.2377,19.3292,18.84,18.8583,82500.0],["2014-06-05",18.8994,19.0137,18.7166,18.9406,38000.0],["2014-06-06",18.9223,19.1509,18.7714,18.808,48400.0],["2014-06-09",18.8537,18.9086,18.648,18.8994,65400.0],["2014-06-10",18.8994,18.9772,18.4971,18.7257,51100.0],["2014-06-11",18.6937,18.7897,18.3143,18.5383,58400.0],["2014-06-12",18.5611,18.5611,18.008,18.0994,42800.0],["2014-06-13",18.0491,18.1954,18.0171,18.1314,44100.0],["2014-06-16",17.976,18.1131,17.5234,18.1085,209500.0],["2014-06-17",18.1177,18.264,17.9257,18.1314,64300.0],["2014-06-18",18.0765,18.7303,18.0765,18.5703,107900.0],["2014-06-19",18.5611,18.6571,18.136,18.296,104400.0],["2014-06-20",18.4148,18.4148,17.7291,18.072,311300.0],["2014-06-23",18.0948,18.2137,17.9302,18.1131,95700.0],["2014-06-24",18.1542,18.3417,18.0674,18.136,108800.0],["2014-06-25",18.1954,18.424,18.0674,18.232,69900.0],["2014-06-26",18.2914,18.424,18.0765,18.328,66300.0],["2014-06-27",18.296,18.5063,18.2045,18.3325,152600.0],["2014-06-30",18.3645,18.7029,18.3554,18.6526,141700.0],["2014-07-01",18.6297,18.6754,18.3325,18.392,99100.0],["2014-07-02",18.3691,18.9086,18.328,18.7714,129400.0],["2014-07-03",18.8629,19.2012,18.8491,19.1875,165300.0],["2014-07-07",19.0823,19.1875,18.8949,19.1783,105600.0],["2014-07-08",19.1189,19.1189,18.5474,18.616,100100.0],["2014-07-09",18.6068,18.6571,18.3143,18.3737,79300.0],["2014-07-10",18.1908,18.52,18.1908,18.4468,65000.0],["2014-07-11",18.8903,18.8903,18.3051,18.3188,66800.0],["2014-07-14",18.4148,18.5337,18.328,18.3737,54300.0],["2014-07-15",18.36,18.4331,18.0811,18.3143,64400.0],["2014-07-16",18.3965,18.5931,18.2182,18.4743,79700.0],["2014-07-17",18.424,18.4971,18.1542,18.2045,75100.0],["2014-07-18",18.1862,18.3097,18.0171,18.2045,93800.0],["2014-07-21",18.1131,18.1131,17.217,17.5416,198800.0],["2014-07-22",17.5234,17.6742,17.3633,17.4365,117100.0],["2014-07-23",17.3725,17.7748,17.3359,17.7474,90800.0],["2014-07-24",17.7245,17.8388,17.6194,17.7199,81400.0],["2014-07-25",17.7245,17.7245,17.4639,17.5325,67100.0],["2014-07-28",17.5416,17.7565,17.4411,17.7337,90400.0],["2014-07-29",17.9897,18.5611,17.6971,18.3737,164600.0],["2014-07-30",18.456,18.4971,18.008,18.0674,79800.0],["2014-07-31",17.9211,17.9302,17.5691,17.8708,123500.0],["2014-08-01",17.3725,17.4319,16.3804,17.1393,331800.0],["2014-08-04",17.1302,17.1302,15.1643,15.3655,628700.0],["2014-08-05",15.6855,18.1588,15.6855,17.8754,630600.0],["2014-08-06",17.6879,17.6879,16.513,16.673,344900.0],["2014-08-07",16.673,16.961,16.5633,16.8285,182300.0],["2014-08-08",16.9473,16.9473,16.2981,16.6182,131800.0],["2014-08-11",16.609,16.8102,16.5359,16.6364,109900.0],["2014-08-12",16.6684,17.3405,16.4993,17.0845,172400.0],["2014-08-13",17.2079,17.2079,16.9199,17.0616,110400.0],["2014-08-14",17.0708,17.3085,17.0525,17.2628,158000.0],["2014-08-15",17.3313,17.4045,16.9382,17.1073,83400.0],["2014-08-18",17.153,17.2216,17.0205,17.1256,57000.0],["2014-08-19",17.1302,17.1805,17.0067,17.0433,62300.0],["2014-08-20",17.0342,17.1988,16.9519,17.1896,124100.0],["2014-08-21",17.1896,17.1896,16.9016,16.9702,94900.0],["2014-08-22",16.9702,17.1896,16.9382,17.1896,52600.0],["2014-08-25",17.1896,17.2719,16.9016,17.0022,97700.0],["2014-08-26",17.0067,17.1165,16.769,17.0479,121200.0],["2014-08-27",16.9382,17.2673,16.9382,17.2079,112400.0],["2014-08-28",17.0982,17.1439,16.929,16.9839,67000.0],["2014-08-29",16.9199,17.3633,16.8147,17.2445,74300.0],["2014-09-02",17.2719,17.3725,17.0205,17.3131,95100.0],["2014-09-03",17.3679,17.6102,17.2216,17.3862,84400.0],["2014-09-04",17.3405,17.5919,17.2536,17.3771,104700.0],["2014-09-05",17.4045,17.7474,17.4045,17.6834,50800.0],["2014-09-08",17.6605,17.7611,17.5279,17.7062,158400.0],["2014-09-09",17.6056,17.7474,17.2033,17.3359,352700.0],["2014-09-10",17.3771,17.3953,16.897,17.217,134800.0],["2014-09-11",17.1576,17.6971,17.1119,17.6011,66900.0],["2014-09-12",17.6011,17.6651,17.2445,17.4959,140600.0],["2014-09-15",17.217,17.5691,17.0525,17.217,169800.0],["2014-09-16",17.1439,17.4365,16.9336,17.025,112200.0],["2014-09-17",17.0296,17.2033,16.9656,17.0662,65000.0],["2014-09-18",17.2033,17.2673,16.9245,16.961,62600.0],["2014-09-19",16.9245,17.0296,16.5633,16.7599,128900.0],["2014-09-22",16.8193,16.8193,16.5084,16.577,119600.0],["2014-09-23",16.8879,16.8879,16.3896,16.4261,133400.0],["2014-09-24",16.4536,16.673,16.2844,16.5587,119600.0],["2014-09-25",16.5267,16.6273,16.1244,16.2387,80500.0],["2014-09-26",16.1747,16.2616,16.0284,16.1838,56600.0],["2014-09-29",16.129,16.1793,15.745,15.8684,93400.0],["2014-09-30",15.9004,16.2844,15.7038,16.2204,136900.0],["2014-10-01",16.1747,16.1747,15.5621,15.5987,84900.0],["2014-10-02",15.5164,15.6855,15.0958,15.3564,197500.0],["2014-10-03",15.3929,15.5849,15.3701,15.5255,199600.0],["2014-10-06",15.5849,15.9644,15.5255,15.7952,76700.0],["2014-10-07",15.7724,16.0558,15.6718,15.8227,80700.0],["2014-10-08",15.713,15.9598,15.5118,15.809,50900.0],["2014-10-09",15.7541,15.8181,15.1141,15.1232,74700.0],["2014-10-10",15.0638,15.2604,14.5472,14.5975,103600.0],["2014-10-13",14.57,14.922,14.5335,14.6569,70700.0],["2014-10-14",14.7072,15.0409,14.6569,14.8535,134800.0],["2014-10-15",14.7392,15.3564,14.5655,15.3518,115500.0],["2014-10-16",15.2284,15.6764,15.0866,15.5758,107300.0],["2014-10-17",15.6581,15.7358,15.1735,15.3655,60300.0],["2014-10-20",15.3609,15.7267,15.3609,15.7221,73100.0],["2014-10-21",15.777,16.1244,15.745,16.0193,54700.0],["2014-10-22",16.0787,16.2113,15.9141,16.0284,63300.0],["2014-10-23",16.0787,16.257,15.7861,16.0924,69400.0],["2014-10-24",16.1427,16.2204,15.937,16.129,64900.0],["2014-10-27",16.1198,16.3393,16.001,16.2753,43200.0],["2014-10-28",16.257,16.5221,16.2296,16.4947,54400.0],["2014-10-29",16.4901,16.6044,16.3119,16.481,52900.0],["2014-10-30",16.3759,16.5724,16.257,16.4399,70200.0],["2014-10-31",16.5084,16.9062,16.1518,16.6502,148500.0],["2014-11-03",16.6547,17.217,16.6319,16.9565,111300.0],["2014-11-04",16.897,17.5188,16.865,17.3862,126500.0],["2014-11-05",17.4822,17.4913,17.1622,17.3085,128000.0],["2014-11-06",17.2948,17.3999,17.0342,17.3222,85100.0],["2014-11-07",17.2308,18.0308,17.1713,17.976,96500.0],["2014-11-10",17.9348,18.136,17.6879,17.7794,109000.0],["2014-11-11",17.8388,17.8937,17.6559,17.7382,50600.0],["2014-11-12",17.6971,18.1588,17.6971,17.8617,116300.0],["2014-11-13",17.9074,17.9668,17.3725,17.3953,58300.0],["2014-11-14",17.4502,17.6651,17.3771,17.6011,88900.0],["2014-11-17",17.4731,17.5874,17.2673,17.4456,65000.0],["2014-11-18",17.5051,17.5051,17.1622,17.2033,59500.0],["2014-11-19",17.153,17.153,16.6959,16.7827,53800.0],["2014-11-20",16.7599,16.9382,16.7416,16.8833,39600.0],["2014-11-21",16.9153,17.1988,16.9153,17.0708,37200.0],["2014-11-24",17.1622,17.3131,16.9702,17.3039,60300.0],["2014-11-25",17.217,17.217,16.8879,17.1073,108000.0],["2014-11-26",17.1073,17.3679,17.0616,17.3542,79800.0],["2014-11-28",17.2902,17.6102,17.2399,17.5965,58200.0],["2014-12-01",17.5234,17.6971,17.3268,17.6011,152300.0],["2014-12-02",17.5416,17.8068,17.249,17.3542,103300.0],["2014-12-03",17.3039,17.5599,17.1805,17.4136,65100.0],["2014-12-04",17.3451,17.4136,17.2125,17.3999,51500.0],["2014-12-05",17.4045,17.5554,17.4045,17.4731,76500.0],["2014-12-08",17.4685,17.6514,17.2811,17.4776,37800.0],["2014-12-09",17.3405,17.4913,17.1439,17.3542,75400.0],["2014-12-10",17.3542,17.3862,16.641,16.7142,108700.0],["2014-12-11",16.7599,17.0433,16.417,16.5999,81400.0],["2014-12-12",16.481,16.5816,16.2296,16.3987,46200.0],["2014-12-15",16.4216,16.5359,15.905,16.001,86800.0],["2014-12-16",16.001,16.417,15.8913,16.2661,37500.0],["2014-12-17",16.2341,16.8742,16.2067,16.7324,67900.0],["2014-12-18",16.8742,17.3131,16.7324,17.2399,62800.0],["2014-12-19",17.217,17.5782,17.1119,17.3268,217700.0],["2014-12-22",17.3359,17.5828,17.3359,17.5645,33800.0],["2014-12-23",17.4868,17.7199,17.3725,17.4045,41600.0],["2014-12-24",17.4091,17.4228,17.0525,17.1302,45800.0],["2014-12-26",17.153,17.5599,17.1439,17.4365,38100.0],["2014-12-29",17.3953,18.5657,17.3953,18.5246,197200.0],["2014-12-30",18.4011,18.7074,18.1771,18.584,96600.0],["2014-12-31",18.6114,18.6526,18.072,18.2091,89400.0],["2015-01-02",18.36,18.3737,18.1085,18.1954,70300.0],["2015-01-05",17.9348,17.9348,15.9004,16.3073,541000.0],["2015-01-06",16.3393,16.7416,15.8684,16.1838,855400.0],["2015-01-07",16.3667,16.6136,16.2113,16.5176,166000.0],["2015-01-08",16.5953,16.6227,16.1701,16.3301,161700.0],["2015-01-09",16.2707,16.4399,16.1016,16.2296,102200.0],["2015-01-12",16.1244,16.609,15.9735,16.5267,144400.0],["2015-01-13",16.673,16.8742,16.3941,16.6684,75100.0],["2015-01-14",16.5267,16.5999,16.0695,16.2616,82500.0],["2015-01-15",16.2524,16.3073,15.9461,15.9735,103800.0],["2015-01-16",15.937,16.4033,15.9233,16.2936,77100.0],["2015-01-20",16.2707,16.3576,16.0375,16.2936,71600.0],["2015-01-21",16.289,16.321,15.9827,16.1838,56500.0],["2015-01-22",16.2296,16.3713,15.9827,16.3484,63900.0],["2015-01-23",16.2616,16.4353,16.1016,16.1244,43600.0],["2015-01-26",16.1427,16.6044,15.9278,16.5862,91400.0],["2015-01-27",16.417,16.481,16.0513,16.0878,86500.0],["2015-01-28",16.2433,16.2433,15.8958,15.905,50800.0],["2015-01-29",15.8592,15.9873,15.5895,15.905,105500.0],["2015-01-30",15.7632,16.0787,15.6581,15.905,126600.0],["2015-02-02",15.9781,16.3027,15.7998,16.1381,115200.0],["2015-02-03",16.2204,16.7965,16.1564,16.7416,158500.0],["2015-02-04",16.6364,16.8879,16.5359,16.5404,75900.0],["2015-02-05",16.6456,17.153,16.6319,17.0982,57800.0],["2015-02-06",17.1439,17.3451,17.0433,17.1348,70100.0],["2015-02-09",17.1028,17.3588,17.0845,17.1896,74800.0],["2015-02-10",17.2856,17.3953,17.089,17.3816,41900.0],["2015-02-11",17.3908,17.5188,17.217,17.4959,92800.0],["2015-02-12",17.5691,17.6559,17.5325,17.5691,41800.0],["2015-02-13",17.5828,17.7154,17.4502,17.6148,56000.0],["2015-02-17",17.4913,17.6971,17.1576,17.3222,82300.0],["2015-02-18",17.2628,17.3222,17.0022,17.1348,86300.0],["2015-02-19",17.0845,17.249,16.9153,17.0022,56500.0],["2015-02-20",16.897,16.9976,16.673,16.9747,49500.0],["2015-02-23",16.8513,16.8742,16.5267,16.769,63600.0],["2015-02-24",16.6867,17.0113,16.6182,16.9565,56700.0],["2015-02-25",17.2445,18.2868,17.1805,18.2594,156200.0],["2015-02-26",18.1588,18.2868,16.8193,17.1302,209600.0],["2015-02-27",17.0342,17.3953,17.0296,17.3405,111300.0],["2015-03-02",17.249,17.3405,17.0662,17.2536,80600.0],["2015-03-03",17.2719,17.3176,16.8787,16.929,62600.0],["2015-03-04",16.8239,16.9473,16.5816,16.6593,81300.0],["2015-03-05",16.5541,16.8742,16.2844,16.7187,89700.0],["2015-03-06",16.6319,16.6867,16.4581,16.545,72200.0],["2015-03-09",16.641,16.6684,16.4581,16.5633,67900.0],["2015-03-10",16.5176,16.577,16.0695,16.1656,38000.0],["2015-03-11",16.161,16.3073,15.9553,16.2753,55300.0],["2015-03-12",16.3347,16.5084,16.2296,16.4399,44500.0],["2015-03-13",16.4033,16.4719,16.161,16.4124,38800.0],["2015-03-16",16.5267,16.9565,16.3667,16.8787,115500.0],["2015-03-17",16.8513,17.057,16.6273,17.025,87000.0],["2015-03-18",16.8925,17.2033,16.8559,17.0936,73700.0],["2015-03-19",17.0799,17.2079,16.9382,17.0022,80600.0],["2015-03-20",17.0616,17.4136,17.0616,17.2582,267700.0],["2015-03-23",17.2582,17.4639,17.1713,17.3313,233300.0],["2015-03-24",17.1942,17.2582,16.6639,16.7187,72700.0],["2015-03-25",16.7553,16.7599,16.2387,16.257,64900.0],["2015-03-26",16.1838,16.2707,16.0375,16.2204,75500.0],["2015-03-27",16.2478,16.289,16.0878,16.2387,41200.0],["2015-03-30",16.2661,16.3804,16.193,16.2753,49900.0],["2015-03-31",16.193,16.3941,16.1473,16.3301,126700.0],["2015-04-01",16.449,16.993,16.3576,16.6502,132200.0],["2015-04-02",16.5587,17.3405,16.5221,17.0936,134500.0],["2015-04-06",16.9199,17.3039,16.9199,17.0845,103000.0],["2015-04-07",16.9839,17.2993,16.9839,17.1302,88600.0],["2015-04-08",17.121,17.2673,16.9702,17.1668,68000.0],["2015-04-09",17.0479,17.3588,17.0433,17.2033,108000.0],["2015-04-10",17.2445,17.4776,17.089,17.1302,69100.0],["2015-04-13",17.0708,17.2811,16.9245,16.9427,81900.0],["2015-04-14",16.9336,17.3039,16.8285,17.2628,109300.0],["2015-04-15",17.3359,17.3953,17.0342,17.1439,91800.0],["2015-04-16",17.1165,17.1942,16.9062,17.0022,55900.0],["2015-04-17",16.9153,16.9885,16.6822,16.7782,73700.0],["2015-04-20",16.8422,17.0662,16.7782,16.9336,53600.0],["2015-04-21",16.9016,17.1256,16.897,16.9747,71000.0],["2015-04-22",16.9565,17.3131,16.9153,17.2262,82200.0],["2015-04-23",17.0845,17.5554,17.0845,17.2856,124900.0],["2015-04-24",17.1805,17.3725,17.1073,17.3405,88100.0],["2015-04-27",17.2628,17.5096,17.2353,17.3268,110200.0],["2015-04-28",17.249,17.4776,17.249,17.3999,129900.0],["2015-04-29",17.2765,17.4228,17.153,17.1668,122400.0],["2015-04-30",17.185,17.185,16.8285,16.8833,109900.0],["2015-05-01",17.6148,17.7657,17.2445,17.3679,270900.0],["2015-05-04",17.3679,17.5782,17.2628,17.5234,274100.0],["2015-05-05",17.4502,17.7885,17.4502,17.7382,236400.0],["2015-05-06",17.7291,17.8708,17.4822,17.5874,281600.0],["2015-05-07",17.4731,18.1131,17.4731,17.9028,166300.0],["2015-05-08",18.0582,18.0582,17.7382,17.8388,125500.0],["2015-05-11",17.7794,17.8662,17.6011,17.7748,85200.0],["2015-05-12",17.7382,18.1542,17.6468,18.104,115800.0],["2015-05-13",18.1085,18.1588,17.9714,18.008,80000.0],["2015-05-14",17.9714,18.104,17.8845,17.8845,47300.0],["2015-05-15",17.8434,18.1817,17.8434,18.1451,73600.0],["2015-05-18",18.168,18.2,17.976,18.0125,42200.0],["2015-05-19",18.0537,18.0537,17.3222,17.5279,66600.0],["2015-05-20",17.5188,17.8068,17.3725,17.7657,85900.0],["2015-05-21",17.7154,17.9211,17.6742,17.7519,50600.0],["2015-05-22",17.9394,17.9394,17.4822,17.6696,126700.0],["2015-05-26",17.5462,17.8571,17.4776,17.8251,86700.0],["2015-05-27",17.8617,18.2411,17.7748,18.1771,70900.0],["2015-05-28",18.1131,18.136,17.7611,17.8297,145100.0],["2015-05-29",17.7931,17.9119,17.3359,17.8754,231200.0],["2015-06-01",17.8434,17.9211,17.4868,17.5919,105900.0],["2015-06-02",17.5096,17.7702,17.5096,17.7337,61700.0],["2015-06-03",17.7748,18.008,17.6376,17.9028,57500.0],["2015-06-04",17.8297,18.04,17.7839,17.8571,65200.0],["2015-06-05",17.8617,17.9028,17.5096,17.8799,63100.0],["2015-06-08",17.8297,17.9394,17.6788,17.7748,27900.0],["2015-06-09",17.7428,17.7474,17.5234,17.6696,82400.0],["2015-06-10",17.6971,18.0582,17.6971,17.8342,64300.0],["2015-06-11",17.8114,18.0217,17.8114,17.9211,69100.0],["2015-06-12",17.7977,17.9851,17.6239,17.7062,120000.0],["2015-06-15",17.4913,17.6331,17.2262,17.2673,63000.0],["2015-06-16",17.217,17.3176,17.089,17.153,69600.0],["2015-06-17",17.1302,17.2856,17.0708,17.1988,77100.0],["2015-06-18",17.1622,17.4228,17.0799,17.2993,101700.0],["2015-06-19",17.2262,17.4959,17.0936,17.1439,169900.0],["2015-06-22",17.2765,17.5462,17.1896,17.4914,60400.0],["2015-06-23",17.4868,17.7565,17.4868,17.6925,53600.0],["2015-06-24",17.6468,17.7337,17.5462,17.6331,48800.0],["2015-06-25",17.7428,17.7565,17.4913,17.5736,55400.0],["2015-06-26",17.5599,17.7291,17.5188,17.6605,64600.0],["2015-06-29",17.5096,17.6834,17.1393,17.1713,41800.0],["2015-06-30",17.2628,17.2948,16.9839,17.2216,90900.0],["2015-07-01",17.3359,17.5371,17.2628,17.5371,61800.0],["2015-07-02",17.5371,17.6651,17.3771,17.5828,65900.0],["2015-07-06",17.3862,17.5965,17.3405,17.5828,86900.0],["2015-07-07",17.6239,17.6422,16.8422,17.2993,78500.0],["2015-07-08",17.2125,17.2125,16.8193,16.9245,43400.0],["2015-07-09",17.1439,17.1576,16.769,16.801,45300.0],["2015-07-10",16.9427,17.0708,16.7507,16.929,41800.0],["2015-07-13",17.057,17.1165,16.833,17.1028,60300.0],["2015-07-14",17.0342,17.3679,16.9473,17.2399,54300.0],["2015-07-15",17.2125,17.2856,17.0022,17.1073,52300.0],["2015-07-16",17.217,17.2536,16.7736,17.0296,109900.0],["2015-07-17",17.0022,17.0159,16.7096,16.8605,34500.0],["2015-07-20",16.8422,16.8422,16.449,16.6547,71800.0],["2015-07-21",16.6182,16.6547,16.3667,16.3987,54300.0],["2015-07-22",16.289,16.4307,16.1336,16.1747,45400.0],["2015-07-23",16.161,16.2616,16.0193,16.1656,44800.0],["2015-07-24",16.2433,16.2616,15.969,16.0421,69900.0],["2015-07-27",15.905,16.033,15.6672,15.7358,54000.0],["2015-07-28",15.841,15.9781,15.6901,15.745,83200.0],["2015-07-29",15.8181,16.2113,15.777,16.0101,65700.0],["2015-07-30",15.9735,16.2798,15.937,16.1427,94000.0],["2015-07-31",17.3725,17.6011,16.7096,17.0159,170000.0],["2015-08-03",17.0799,17.7016,17.0525,17.5005,109900.0],["2015-08-04",17.4685,17.8068,17.1988,17.3953,78600.0],["2015-08-05",17.4502,17.6742,16.9885,17.3268,82700.0],["2015-08-06",17.3039,17.3222,16.9747,17.2719,48200.0],["2015-08-07",17.217,17.4731,17.0067,17.2445,48100.0],["2015-08-10",17.3771,17.7337,17.3039,17.5599,77300.0],["2015-08-11",17.4456,17.7702,17.3588,17.6696,52800.0],["2015-08-12",17.5142,17.6056,16.8102,17.3405,83300.0],["2015-08-13",17.3039,17.6331,17.2216,17.4822,78300.0],["2015-08-14",17.4868,17.7839,17.2902,17.7382,33400.0],["2015-08-17",17.6239,18.0582,17.5325,17.8525,45300.0],["2015-08-18",17.8982,18.008,17.6651,17.8434,32500.0],["2015-08-19",17.6925,17.9348,17.4685,17.8159,29700.0],["2015-08-20",17.7337,17.8845,17.3313,17.3496,70900.0],["2015-08-21",17.2536,17.4731,17.1119,17.185,47700.0],["2015-08-24",16.4399,17.121,16.033,16.3713,58700.0],["2015-08-25",16.6684,16.6684,15.9233,15.969,105200.0],["2015-08-26",16.161,16.4947,15.9781,16.4033,76700.0],["2015-08-27",16.5221,16.9793,16.3393,16.897,67300.0],["2015-08-28",16.897,17.1256,16.769,16.9107,65200.0],["2015-08-31",16.8787,17.153,16.7873,16.8787,110700.0],["2015-09-01",16.5862,16.8422,16.3484,16.385,71800.0],["2015-09-02",16.5404,16.5404,16.0101,16.3393,102800.0],["2015-09-03",16.417,16.6044,16.3027,16.4536,50200.0],["2015-09-04",16.2341,16.5176,16.2341,16.3759,47200.0],["2015-09-08",16.5084,16.8787,16.4261,16.769,77200.0],["2015-09-09",16.9382,16.9382,16.2936,16.3347,53700.0],["2015-09-10",16.2113,16.3621,16.0055,16.1153,78000.0],["2015-09-11",16.0604,16.1153,15.9141,16.1016,81000.0],["2015-09-14",16.0833,16.2158,15.9781,16.0604,64700.0],["2015-09-15",16.1016,16.2204,16.0467,16.0695,69300.0],["2015-09-16",16.1793,16.7553,16.0467,16.4307,85700.0],["2015-09-17",16.4079,16.6547,16.2387,16.321,50200.0],["2015-09-18",16.1747,16.3256,16.0558,16.2341,100200.0],["2015-09-21",16.4033,16.9016,16.3256,16.6502,50800.0],["2015-09-22",16.481,16.5176,16.1518,16.1518,88000.0],["2015-09-23",16.2341,16.5496,16.1427,16.2844,58700.0],["2015-09-24",16.1884,16.3164,16.1427,16.161,47900.0],["2015-09-25",16.2753,16.3073,16.0238,16.065,69500.0],["2015-09-28",16.0421,16.1336,15.7952,15.8913,122700.0],["2015-09-29",16.0101,16.1107,15.8181,15.9964,105700.0],["2015-09-30",16.0467,16.2204,15.8958,16.1976,109800.0],["2015-10-01",16.161,16.2798,15.8135,16.0787,86200.0],["2015-10-02",15.8913,16.2113,15.7358,16.1976,109400.0],["2015-10-05",16.2981,16.7782,16.1976,16.7233,66000.0],["2015-10-06",16.6593,16.8559,16.6044,16.6822,65100.0],["2015-10-07",16.8147,17.0433,16.7507,16.9702,125400.0],["2015-10-08",16.9245,17.3542,16.8605,17.3176,84600.0],["2015-10-09",17.2582,17.3771,16.897,17.0022,61400.0],["2015-10-12",17.0296,17.1988,16.8605,17.1576,73700.0],["2015-10-13",17.0799,17.2856,17.0022,17.0799,40900.0],["2015-10-14",17.1073,17.1668,16.7507,16.8513,61300.0],["2015-10-15",16.9519,17.025,16.7873,16.9656,48000.0],["2015-10-16",17.0067,17.1988,16.865,16.993,100700.0],["2015-10-19",16.9519,17.185,16.9427,17.1576,33000.0],["2015-10-20",17.1393,17.2079,17.0845,17.1393,54600.0],["2015-10-21",17.2353,17.2856,16.8605,16.929,50300.0],["2015-10-22",17.0616,17.2353,17.0113,17.1622,45700.0],["2015-10-23",17.3496,17.4365,17.1759,17.217,62300.0],["2015-10-26",17.2536,17.3953,17.185,17.3496,35700.0],["2015-10-27",17.3131,17.3451,16.9747,17.0799,80800.0],["2015-10-28",17.1759,17.5874,17.1393,17.5554,61000.0],["2015-10-29",17.4502,17.5188,17.3176,17.3953,71100.0],["2015-10-30",17.7291,18.7303,17.7291,18.6251,170800.0],["2015-11-02",18.6617,19.8824,18.5703,19.8229,185200.0],["2015-11-03",19.7863,19.7909,19.1737,19.256,144500.0],["2015-11-04",19.3337,19.5349,19.2286,19.352,71000.0],["2015-11-05",19.2743,19.6355,19.2743,19.5166,103900.0],["2015-11-06",19.512,19.512,19.0869,19.3063,46100.0],["2015-11-09",19.2149,19.3429,19.0914,19.2332,71100.0],["2015-11-10",19.2377,19.2377,18.8537,18.872,57600.0],["2015-11-11",18.9817,19.0092,18.7211,18.8034,46600.0],["2015-11-12",18.7349,18.7349,18.4057,18.4423,70800.0],["2015-11-13",18.3371,18.5246,18.3234,18.4331,42200.0],["2015-11-16",18.4423,18.6937,18.1908,18.6937,56400.0],["2015-11-17",18.6937,18.9863,18.6937,18.8674,49700.0],["2015-11-18",18.9772,19.3749,18.8811,19.352,58500.0],["2015-11-19",19.3749,19.4983,19.224,19.4435,43700.0],["2015-11-20",19.4435,19.4755,19.096,19.2789,35600.0],["2015-11-23",19.288,19.3886,19.1555,19.2103,46200.0],["2015-11-24",19.1052,19.16,18.8903,19.1052,57900.0],["2015-11-25",19.1372,19.1417,18.8857,19.0366,31700.0],["2015-11-27",19.0412,19.224,18.9726,19.1509,20500.0],["2015-11-30",19.0366,19.1509,18.776,19.0594,67000.0],["2015-12-01",19.0914,19.1509,18.7851,19.0,55200.0],["2015-12-02",18.9772,19.0137,18.6434,18.7394,31900.0],["2015-12-03",18.8171,18.8674,18.4788,18.7303,51500.0],["2015-12-04",18.6937,19.0274,18.6937,18.8309,53300.0],["2015-12-07",18.8491,19.0412,18.6297,18.968,68100.0],["2015-12-08",18.8309,19.3429,18.808,19.2606,97900.0],["2015-12-09",19.1783,19.3932,18.7714,18.8903,94200.0],["2015-12-10",18.9817,18.9817,18.584,18.648,80500.0],["2015-12-11",18.52,18.7029,18.2045,18.3097,44600.0],["2015-12-14",18.2503,18.4286,17.9622,18.3645,100400.0],["2015-12-15",18.488,18.5748,18.2594,18.3417,66700.0],["2015-12-16",18.52,18.7623,18.2731,18.7211,56000.0],["2015-12-17",18.7943,18.808,18.36,18.5246,61300.0],["2015-12-18",18.4194,18.4194,17.8799,18.0765,178300.0],["2015-12-21",18.0811,18.4834,17.8799,18.4286,59200.0],["2015-12-22",18.5428,18.7669,18.3874,18.7531,42700.0],["2015-12-23",18.8491,19.064,18.7211,19.0229,53400.0],["2015-12-24",19.0686,19.096,18.7851,18.8674,18500.0],["2015-12-28",18.7897,19.0183,18.6206,18.9863,35000.0],["2015-12-29",19.0869,19.1966,18.8309,18.9954,41500.0],["2015-12-30",19.0092,19.0914,18.7166,18.7166,46300.0],["2015-12-31",18.6388,18.9543,18.6068,18.6571,38600.0],["2016-01-04",18.296,18.296,17.5051,17.7062,158600.0],["2016-01-05",17.6376,17.6925,17.0982,17.4319,122900.0],["2016-01-06",17.2216,17.3999,17.0982,17.1439,82400.0],["2016-01-07",16.961,17.1256,16.8559,17.0342,60800.0],["2016-01-08",17.1622,17.3131,16.897,17.1119,52600.0],["2016-01-11",17.1439,17.4959,17.0205,17.2125,48600.0],["2016-01-12",17.3862,17.7336,16.6227,16.8742,102600.0],["2016-01-13",17.0159,17.0936,16.4673,16.5267,96600.0],["2016-01-14",16.5907,16.7965,16.2296,16.6319,125000.0],["2016-01-15",16.3256,16.4901,15.8867,16.0284,72300.0],["2016-01-19",16.2433,16.3759,15.969,16.2844,109300.0],["2016-01-20",15.9598,16.097,15.5712,15.969,140200.0],["2016-01-21",16.0101,16.1198,15.6901,15.745,140500.0],["2016-01-22",17.3039,17.3039,15.841,16.2113,62700.0],["2016-01-25",16.2067,16.7553,16.1016,16.3164,86600.0],["2016-01-26",16.4764,16.9656,16.3941,16.7553,127800.0],["2016-01-27",16.7736,17.2216,16.6136,16.9382,113500.0],["2016-01-28",17.0205,17.0799,16.801,16.8467,65200.0],["2016-01-29",16.9976,17.2445,16.8879,17.2079,69000.0],["2016-02-01",17.1713,17.2353,17.0525,17.2216,59800.0],["2016-02-02",17.0662,17.1302,16.7507,16.8742,59700.0],["2016-02-03",17.025,17.4456,16.9702,17.1713,123000.0],["2016-02-04",17.1348,17.5736,17.1348,17.2719,64100.0],["2016-02-05",17.2125,17.5965,17.1622,17.2582,93700.0],["2016-02-08",17.0799,17.0799,16.4353,16.5724,74000.0],["2016-02-09",16.4124,16.6273,16.1473,16.545,41300.0],["2016-02-10",16.5404,16.7507,16.353,16.5404,32100.0],["2016-02-11",16.2341,16.6182,15.8638,16.5313,56300.0],["2016-02-12",16.641,16.993,16.3759,16.8787,51300.0],["2016-02-16",16.9199,17.0753,16.3804,16.7965,76300.0],["2016-02-17",16.8376,17.0296,16.7965,16.8742,77400.0],["2016-02-18",16.9245,17.1805,16.7873,16.9382,69000.0],["2016-02-19",16.8833,17.0296,14.9586,16.129,282800.0],["2016-02-22",16.3118,16.9153,15.8272,16.4033,101900.0],["2016-02-23",16.4536,17.2262,16.4261,17.0296,144300.0],["2016-02-24",16.9427,18.264,16.9199,18.2228,146700.0],["2016-02-25",18.2731,18.7669,18.2457,18.6114,116500.0],["2016-02-26",18.6114,18.6114,18.0811,18.4377,172700.0],["2016-02-29",18.4377,18.968,18.4377,18.9269,116300.0],["2016-03-01",18.8354,18.9863,18.5474,18.9863,90200.0],["2016-03-02",18.9543,18.968,17.2399,18.2228,293400.0],["2016-03-03",18.2503,18.7714,18.2091,18.7029,72200.0],["2016-03-04",18.8263,19.1097,18.7257,19.0366,71300.0],["2016-03-07",18.9954,19.3292,18.8263,19.2149,90200.0],["2016-03-08",19.0777,19.2423,18.7577,19.16,84000.0],["2016-03-09",19.2012,19.2012,18.712,18.7394,41300.0],["2016-03-10",18.776,18.9452,18.4926,18.8857,48500.0],["2016-03-11",18.968,19.1737,18.7943,18.9772,51300.0],["2016-03-14",18.8674,19.0412,18.6297,19.032,67600.0],["2016-03-15",18.968,19.192,18.8994,19.1006,52800.0],["2016-03-16",19.1235,19.1875,18.6891,18.9269,57300.0],["2016-03-17",18.9223,19.3977,18.8446,19.3337,71600.0],["2016-03-18",19.4069,19.4252,19.0366,19.1783,135900.0],["2016-03-21",19.1829,19.4389,18.872,19.4023,74800.0],["2016-03-22",19.3749,19.5943,19.2835,19.4023,59900.0],["2016-03-23",19.4023,19.4343,19.1052,19.2057,69300.0],["2016-03-24",19.1326,19.3795,18.8766,19.352,36600.0],["2016-03-28",19.4572,19.9144,19.3383,19.7726,69800.0],["2016-03-29",19.6583,20.1475,19.48,20.1155,70200.0],["2016-03-30",20.1155,20.3304,19.8275,20.1155,91400.0],["2016-03-31",20.1658,20.9384,20.1658,20.8881,239900.0],["2016-04-01",20.7555,20.9704,20.2115,20.9704,190500.0],["2016-04-04",20.8013,20.8013,20.0698,20.5087,162900.0],["2016-04-05",20.463,20.719,19.7726,19.9646,141800.0],["2016-04-06",20.0606,20.0606,19.6263,19.7543,104000.0],["2016-04-07",19.576,19.8275,19.576,19.6172,149300.0],["2016-04-08",19.6629,19.8321,19.4892,19.5898,91000.0],["2016-04-11",19.5669,19.8046,19.5669,19.6629,54900.0],["2016-04-12",19.5806,19.8961,19.576,19.6903,60700.0],["2016-04-13",19.8458,19.8824,19.3292,19.5578,55900.0],["2016-04-14",19.5715,19.5898,19.416,19.4846,55600.0],["2016-04-15",19.3932,19.8092,19.3932,19.6903,70400.0],["2016-04-18",19.5989,19.7041,19.4572,19.6675,71200.0],["2016-04-19",19.6035,19.8824,19.5166,19.6995,96200.0],["2016-04-20",19.5898,20.0012,19.2926,19.6401,77000.0],["2016-04-21",19.5852,19.5852,19.1509,19.3017,66700.0],["2016-04-22",19.3886,19.6492,19.0137,19.4206,50800.0],["2016-04-25",19.5852,19.5852,19.2606,19.5349,58700.0],["2016-04-26",19.4755,19.6446,19.4298,19.5212,64500.0],["2016-04-27",19.5669,19.7726,19.4069,19.5578,60800.0],["2016-04-28",19.5623,19.7178,19.3475,19.4252,62300.0],["2016-04-29",19.416,19.5806,19.1097,19.4938,71700.0],["2016-05-02",19.4389,20.0744,19.32,19.9646,101000.0],["2016-05-03",19.7178,19.9464,19.5212,19.8412,74400.0],["2016-05-04",19.7909,19.7909,19.3795,19.5486,50100.0],["2016-05-05",19.6355,19.6355,19.2469,19.5303,88000.0],["2016-05-06",18.4377,18.4423,16.3027,17.153,236800.0],["2016-05-09",16.9336,18.0354,16.737,17.4731,141300.0],["2016-05-10",17.4456,17.9302,17.3908,17.6285,170200.0],["2016-05-11",17.6879,17.8845,17.6468,17.7519,80200.0],["2016-05-12",17.7428,17.8662,17.4136,17.5051,65900.0],["2016-05-13",17.4502,17.6194,17.2262,17.2811,49300.0],["2016-05-16",17.249,17.3725,16.8879,17.1256,66300.0],["2016-05-17",17.1393,17.2856,16.7142,16.7919,69200.0],["2016-05-18",16.7416,16.9565,16.5724,16.673,58300.0],["2016-05-19",16.6182,16.705,16.4307,16.6502,56700.0],["2016-05-20",16.7279,16.8605,16.4124,16.6227,73500.0],["2016-05-23",16.3667,16.897,16.321,16.6684,61500.0],["2016-05-24",16.7462,16.7919,16.3804,16.5816,72400.0],["2016-05-25",16.7142,17.0113,16.5541,16.8742,87700.0],["2016-05-26",16.8742,17.3039,16.4581,17.2536,99300.0],["2016-05-27",17.1942,17.4228,17.1942,17.2033,83600.0],["2016-05-31",17.3588,17.4959,17.0753,17.2719,117700.0],["2016-06-01",17.1988,17.2765,16.7416,16.9976,93600.0],["2016-06-02",16.9427,17.1713,16.5313,17.1439,68500.0],["2016-06-03",17.1439,17.2353,16.9153,17.1942,91800.0],["2016-06-06",17.1896,17.5828,17.025,17.3588,58200.0],["2016-06-07",17.4593,17.7062,17.0982,17.5736,53300.0],["2016-06-08",17.5554,17.8205,17.3131,17.4411,105900.0],["2016-06-09",17.4959,17.7702,17.1439,17.3313,116400.0],["2016-06-10",17.2948,17.3176,16.8467,16.8742,74600.0],["2016-06-13",16.8696,17.0753,16.641,16.993,97400.0],["2016-06-14",16.9565,17.3725,16.9565,17.2216,66400.0],["2016-06-15",17.3359,17.5005,17.1439,17.1759,58800.0],["2016-06-16",17.2536,17.3816,16.9565,17.3542,133200.0],["2016-06-17",17.2536,17.3405,17.0205,17.2536,235800.0],["2016-06-20",17.3725,17.6514,16.9336,17.4136,79300.0],["2016-06-21",17.5234,17.8799,17.2948,17.7839,87600.0],["2016-06-22",17.7931,18.0445,17.4182,17.4776,65000.0],["2016-06-23",17.4913,17.9714,17.4913,17.8845,55500.0],["2016-06-24",17.1896,17.7885,17.0433,17.1759,128200.0],["2016-06-27",16.993,17.217,16.7873,16.9245,59800.0],["2016-06-28",17.0845,17.3771,17.0845,17.2902,47700.0],["2016-06-29",17.3725,17.5828,17.3725,17.5234,103500.0],["2016-06-30",17.4959,17.9714,17.3908,17.9531,57900.0],["2016-07-01",17.9439,18.072,17.4319,18.0491,66500.0],["2016-07-05",17.9028,17.9531,17.6102,17.7565,58000.0],["2016-07-06",17.6742,17.7337,17.4365,17.5691,90400.0],["2016-07-07",17.5416,17.8251,17.4868,17.5736,53100.0],["2016-07-08",17.6925,18.008,17.5508,17.9988,63600.0],["2016-07-11",17.9988,18.2731,17.8708,18.2731,103200.0],["2016-07-12",18.2868,18.7257,18.2868,18.5794,73200.0],["2016-07-13",18.488,19.0457,18.4331,18.7806,54300.0],["2016-07-14",18.8583,19.0412,18.7851,18.8629,53900.0],["2016-07-15",18.8354,18.9543,18.776,18.9177,47300.0],["2016-07-18",18.84,18.84,18.4103,18.616,37700.0],["2016-07-19",18.5108,18.7394,18.3417,18.3783,58000.0],["2016-07-20",18.4194,18.4788,18.2594,18.4468,45300.0],["2016-07-21",18.3691,18.744,17.976,18.0902,121100.0],["2016-07-22",18.1222,18.8629,18.1222,18.7669,59800.0],["2016-07-25",18.7074,19.0183,18.7029,18.7623,41000.0],["2016-07-26",18.6846,18.8171,18.5337,18.584,34700.0],["2016-07-27",18.616,19.0777,18.3325,18.4057,80100.0],["2016-07-28",18.4194,18.4194,18.136,18.36,41400.0],["2016-07-29",18.3417,18.5017,18.1314,18.4926,111300.0],["2016-08-01",18.4423,18.4651,18.0857,18.2457,63000.0],["2016-08-02",18.1314,18.1314,17.7474,17.9211,62800.0],["2016-08-03",17.8617,18.0628,17.7611,18.0308,61700.0],["2016-08-04",18.0354,18.04,17.7748,17.9622,67900.0],["2016-08-05",18.1268,19.0549,18.04,18.3463,62000.0],["2016-08-08",18.2503,18.3051,17.8434,17.9988,73800.0],["2016-08-09",18.0994,18.168,17.9394,18.0902,79900.0],["2016-08-10",18.0217,18.1497,17.8617,18.104,91600.0],["2016-08-11",18.2,18.2,17.8799,17.976,59100.0],["2016-08-12",17.9714,17.9714,17.6148,17.7108,60300.0],["2016-08-15",17.6879,18.0125,17.6102,17.7154,70000.0],["2016-08-16",17.6514,17.7291,17.3816,17.3816,66800.0],["2016-08-17",17.4685,17.4685,17.1348,17.4045,110700.0],["2016-08-18",17.3496,17.5462,17.2262,17.4959,64900.0],["2016-08-19",17.3771,17.4045,17.0936,17.3268,60800.0],["2016-08-22",17.0982,17.4959,17.0159,17.153,41000.0],["2016-08-23",17.1942,17.5188,17.1942,17.2308,52700.0],["2016-08-24",17.281,17.3451,17.0753,17.1302,117900.0],["2016-08-25",17.1485,17.5096,17.0982,17.3725,162500.0],["2016-08-26",17.4091,17.5096,17.0022,17.0342,46300.0],["2016-08-29",16.9656,17.2673,16.9656,17.2125,129600.0],["2016-08-30",17.2902,17.3451,17.0479,17.0936,38400.0],["2016-08-31",17.1622,17.1622,16.9016,17.0159,69300.0],["2016-09-01",17.025,17.1805,16.609,16.9747,109600.0],["2016-09-02",16.9976,17.2902,16.9747,17.185,51100.0],["2016-09-06",17.1622,17.1896,17.0113,17.0387,40600.0],["2016-09-07",17.0433,17.4045,17.0433,17.3908,60300.0],["2016-09-08",17.3496,17.4548,17.121,17.2445,69300.0],["2016-09-09",17.1439,17.1439,16.4581,16.4673,64800.0],["2016-09-12",16.4581,17.1302,16.4581,17.025,111000.0],["2016-09-13",16.8513,16.865,16.449,16.6502,96800.0],["2016-09-14",16.641,16.7416,16.4536,16.6044,49800.0],["2016-09-15",16.5496,16.9107,16.5496,16.9062,95500.0],["2016-09-16",16.7462,16.9336,16.6319,16.8605,345000.0],["2016-09-19",16.9656,17.0525,16.5862,16.7004,97500.0],["2016-09-20",16.833,17.2033,16.4536,16.4764,61700.0],["2016-09-21",16.5267,16.769,16.3941,16.737,86100.0],["2016-09-22",16.8193,16.9885,16.6319,16.8742,96400.0],["2016-09-23",16.8285,16.8467,16.5816,16.6822,84700.0],["2016-09-26",16.5999,16.897,16.5039,16.7462,88400.0],["2016-09-27",16.6959,17.089,16.5999,16.6319,47200.0],["2016-09-28",16.6547,17.0433,16.5679,17.0296,57500.0],["2016-09-29",16.9839,17.0388,16.7919,16.8056,34400.0],["2016-09-30",16.8559,16.8559,16.5953,16.6136,93600.0],["2016-10-03",16.5496,16.6639,16.4901,16.5953,63600.0],["2016-10-04",16.5267,16.7919,16.3759,16.5633,63700.0],["2016-10-05",16.6227,16.6227,16.4033,16.4536,81600.0],["2016-10-06",16.4581,16.6273,16.1884,16.3713,47500.0],["2016-10-07",16.3804,16.6182,16.0513,16.1793,193200.0],["2016-10-10",16.2753,16.6502,16.1336,16.6319,39300.0],["2016-10-11",16.545,16.6502,16.2616,16.4627,54200.0],["2016-10-12",16.513,16.8559,16.4079,16.5816,63700.0],["2016-10-13",16.5176,16.577,16.2844,16.4399,40500.0],["2016-10-14",16.5587,16.7279,16.1793,16.5084,48100.0],["2016-10-17",16.5359,16.6822,16.3347,16.513,36500.0],["2016-10-18",16.7187,16.7187,16.5724,16.6502,32800.0],["2016-10-19",16.6456,16.7873,16.5221,16.6547,33300.0],["2016-10-20",16.6959,16.7004,16.4581,16.545,42700.0],["2016-10-21",16.5587,16.5587,16.2387,16.3301,67300.0],["2016-10-24",16.4261,16.7736,16.4261,16.7553,53100.0],["2016-10-25",16.8193,16.865,16.3164,16.3667,30800.0],["2016-10-26",16.321,16.385,16.0787,16.1153,34900.0],["2016-10-27",16.193,16.4673,16.0284,16.4536,71700.0],["2016-10-28",16.4307,16.5907,15.9187,15.9735,60700.0],["2016-10-31",16.0055,16.1793,15.969,16.0238,57900.0],["2016-11-01",16.1016,16.1016,15.7952,15.8547,72100.0],["2016-11-02",15.8227,15.9278,15.2832,15.5575,107800.0],["2016-11-03",15.5301,15.6947,15.4889,15.6078,91400.0],["2016-11-04",15.6947,16.1838,15.4112,15.745,174800.0],["2016-11-07",15.8044,15.9918,15.4707,15.8501,80400.0],["2016-11-08",15.7678,16.0467,15.6215,15.9141,86500.0],["2016-11-09",15.7038,16.1656,15.6764,16.0604,56000.0],["2016-11-10",16.0696,16.1838,15.2238,15.6307,96100.0],["2016-11-11",15.5758,15.8547,15.4158,15.745,77300.0],["2016-11-14",15.8181,15.9187,15.3564,15.5301,217100.0],["2016-11-15",15.5849,15.7084,15.2649,15.6672,130400.0],["2016-11-16",15.6535,15.8547,15.5347,15.713,103700.0],["2016-11-17",15.8547,16.2341,15.8547,16.065,308300.0],["2016-11-18",16.0833,16.225,15.9644,16.0604,160900.0],["2016-11-21",16.193,16.6684,16.1884,16.6502,134000.0],["2016-11-22",16.7187,16.9382,16.3759,16.7233,107700.0],["2016-11-23",16.6273,17.1622,16.6227,17.1302,135200.0],["2016-11-25",17.0662,17.1668,17.0067,17.0387,50300.0],["2016-11-28",17.0433,17.3085,16.929,17.2079,69800.0],["2016-11-29",17.1713,17.3222,17.1165,17.2353,127100.0],["2016-11-30",17.3222,17.3679,17.1393,17.2033,180300.0],["2016-12-01",17.2125,17.3633,17.1073,17.2948,110300.0],["2016-12-02",17.2216,17.9119,17.2125,17.9074,213400.0],["2016-12-05",17.8525,18.1725,17.8525,18.1634,119400.0],["2016-12-06",18.2548,18.5246,18.1177,18.3874,73900.0],["2016-12-07",18.3417,18.9634,18.3417,18.7714,117400.0],["2016-12-08",18.744,19.2195,18.5063,19.0914,96800.0],["2016-12-09",19.0549,19.1646,18.7669,19.0457,105900.0],["2016-12-12",18.9772,19.0366,18.8674,18.9452,92900.0],["2016-12-13",18.9634,19.0412,18.872,18.9634,97300.0],["2016-12-14",19.2012,20.2161,19.0046,19.8961,377500.0],["2016-12-15",19.9829,19.9829,19.4572,19.6858,159800.0],["2016-12-16",19.5852,19.6583,19.416,19.5669,395000.0],["2016-12-19",19.5989,20.0241,19.4755,19.8961,124800.0],["2016-12-20",19.9921,19.9921,19.448,19.7041,123000.0],["2016-12-21",19.7589,19.9921,19.5486,19.7132,90800.0],["2016-12-22",19.6583,19.9052,19.4755,19.8412,172100.0],["2016-12-23",19.8412,20.1155,19.7589,20.0744,67700.0],["2016-12-27",20.1155,20.4904,19.8458,20.2527,94300.0],["2016-12-28",20.2069,20.2481,19.7635,19.9921,56100.0],["2016-12-29",19.9966,20.3852,19.9509,20.2527,123500.0],["2016-12-30",20.2252,20.3395,19.9372,19.9875,69200.0],["2017-01-03",19.9692,21.0298,19.9372,20.879,211600.0],["2017-01-04",20.687,21.0344,20.6824,20.8607,211600.0],["2017-01-05",20.9247,21.0344,20.7098,20.815,116900.0],["2017-01-06",20.7921,20.9338,20.5635,20.655,73700.0],["2017-01-09",20.6961,20.6961,20.2298,20.4675,108200.0],["2017-01-10",20.4218,20.4675,20.2298,20.4218,111200.0],["2017-01-11",20.4218,20.5132,20.0424,20.2892,50600.0],["2017-01-12",20.335,20.399,19.9966,20.3807,80300.0],["2017-01-13",20.4584,20.4584,20.1247,20.3349,41100.0],["2017-01-17",20.1887,20.4584,20.0698,20.1978,129300.0],["2017-01-18",20.3304,20.3898,19.8595,20.3624,101000.0],["2017-01-19",20.4127,20.6504,20.2755,20.5361,114400.0],["2017-01-20",20.7098,20.8424,20.3121,20.3487,57700.0],["2017-01-23",20.4127,20.623,20.2572,20.3349,44400.0],["2017-01-24",20.399,20.399,20.0012,20.1978,109100.0],["2017-01-25",20.2344,20.3212,19.9464,20.2664,80900.0],["2017-01-26",20.2527,20.5087,20.2115,20.4767,48500.0],["2017-01-27",20.5178,20.7098,20.3441,20.6641,80600.0],["2017-01-30",20.687,20.687,20.2252,20.527,48000.0],["2017-01-31",20.5544,20.687,20.3532,20.3852,92300.0],["2017-02-01",20.5178,20.6824,19.3566,19.5075,177200.0],["2017-02-02",19.5532,19.576,19.1783,19.5349,77100.0],["2017-02-03",19.6309,19.8275,19.4846,19.7406,71800.0],["2017-02-06",19.7726,19.7726,19.1646,19.1737,50300.0],["2017-02-07",19.2926,19.2926,18.9634,19.1463,41200.0],["2017-02-08",19.1875,19.3932,19.0732,19.3429,54700.0],["2017-02-09",19.3429,19.5166,19.2149,19.48,41900.0],["2017-02-10",19.5303,19.8595,19.3566,19.8458,61400.0],["2017-02-13",19.7498,19.9144,19.6401,19.8869,111200.0],["2017-02-14",19.7818,19.8412,19.6172,19.8412,80200.0],["2017-02-15",19.7315,19.8504,19.6675,19.7955,54900.0],["2017-02-16",19.7818,20.0058,19.7818,19.9418,49500.0],["2017-02-17",19.8046,20.2938,19.6355,20.2252,73100.0],["2017-02-21",20.2892,20.4401,20.1292,20.4035,62800.0],["2017-02-22",20.4812,20.7007,20.3532,20.6687,74900.0],["2017-02-23",20.687,20.9156,20.4812,20.4995,64500.0],["2017-02-24",20.0881,20.3852,18.6663,18.6983,230700.0],["2017-02-27",18.3691,18.3691,17.6788,17.8525,275800.0],["2017-02-28",17.9988,17.9988,17.0342,17.0936,173600.0],["2017-03-01",16.993,17.4045,16.993,17.2902,243300.0],["2017-03-02",17.2125,17.2216,16.7964,16.8467,126000.0],["2017-03-03",16.7416,16.7507,16.5221,16.6547,212200.0],["2017-03-06",16.5953,16.7827,16.3256,16.6867,131500.0],["2017-03-07",16.609,16.9153,16.4627,16.5953,110100.0],["2017-03-08",16.6136,16.6182,16.2433,16.3759,106700.0],["2017-03-09",16.4216,16.577,16.3713,16.4673,90700.0],["2017-03-10",16.5496,16.6867,16.3667,16.4536,91600.0],["2017-03-13",16.449,16.6776,16.4261,16.6502,161900.0],["2017-03-14",16.6684,16.7599,16.4673,16.5953,146400.0],["2017-03-15",16.6593,16.9885,16.5953,16.897,135000.0],["2017-03-16",16.9245,17.0799,16.8193,16.9473,70300.0],["2017-03-17",16.9747,17.0982,16.865,16.9839,386600.0],["2017-03-20",17.0616,17.1439,16.705,17.0387,118900.0],["2017-03-21",17.1576,17.185,16.7279,17.0387,179100.0],["2017-03-22",17.0433,17.0982,16.6182,16.6547,140200.0],["2017-03-23",16.6822,16.9382,16.5359,16.7416,86500.0],["2017-03-24",16.769,16.9153,16.7233,16.8147,72200.0],["2017-03-27",16.7004,17.0113,16.4307,16.5679,63400.0],["2017-03-28",16.609,16.9199,16.5176,16.8285,99000.0],["2017-03-29",16.8376,16.961,16.7736,16.9427,57400.0],["2017-03-30",16.9382,17.1942,16.8056,17.1485,89800.0],["2017-03-31",17.1805,17.2719,16.993,17.0662,142800.0],["2017-04-03",17.089,17.089,16.6593,16.8787,85700.0],["2017-04-04",16.7553,17.1485,16.7553,17.0799,138300.0],["2017-04-05",17.1393,17.3588,16.9976,17.057,209100.0],["2017-04-06",17.0753,17.2033,16.8787,17.1302,108800.0],["2017-04-07",17.1073,17.281,17.0433,17.1713,133400.0],["2017-04-10",17.2628,17.7794,17.2628,17.4502,138600.0],["2017-04-11",17.4136,17.5554,17.2719,17.4914,61600.0],["2017-04-12",17.4228,17.5782,17.3816,17.4959,87400.0],["2017-04-13",17.4685,17.5599,17.1119,17.1302,155900.0],["2017-04-17",17.1759,17.4868,17.1713,17.3953,140900.0],["2017-04-18",17.2353,17.3953,17.1073,17.3039,136100.0],["2017-04-19",17.3496,17.5234,17.153,17.2948,159500.0],["2017-04-20",17.2811,17.4639,17.1256,17.3405,132400.0],["2017-04-21",17.2811,17.2856,17.1028,17.2673,98700.0],["2017-04-24",17.3359,17.8525,17.3268,17.7885,187900.0],["2017-04-25",17.7611,18.0628,17.6285,17.8297,158300.0],["2017-04-26",17.8799,18.1725,17.7794,18.0262,133000.0],["2017-04-27",18.0262,18.104,17.8434,17.9074,105100.0],["2017-04-28",17.9165,18.0628,17.7839,17.9119,123700.0],["2017-05-01",17.9622,17.9622,17.5508,17.6696,106400.0],["2017-05-02",17.6925,17.8937,17.4456,17.8708,113400.0],["2017-05-03",17.8251,17.8251,17.0159,17.0296,183900.0],["2017-05-04",17.0205,17.0205,16.4719,16.8742,230000.0],["2017-05-05",17.0296,18.4423,17.0296,18.2868,299700.0],["2017-05-08",18.072,18.1908,17.6376,17.7977,176900.0],["2017-05-09",17.8754,17.8754,17.6102,17.7428,165800.0],["2017-05-10",17.8068,17.9805,17.6742,17.7199,102600.0],["2017-05-11",17.7748,17.8022,17.4182,17.5142,117300.0],["2017-05-12",17.5919,17.9714,17.4776,17.9531,104000.0],["2017-05-15",17.9485,18.1497,17.8342,17.976,124300.0],["2017-05-16",17.9394,18.0262,17.7839,17.7885,130400.0],["2017-05-17",17.5736,17.6651,17.3451,17.3816,100800.0],["2017-05-18",17.3451,17.5188,17.153,17.4182,147800.0],["2017-05-19",17.4456,17.8342,17.4456,17.7154,100700.0],["2017-05-22",17.7245,17.8891,17.5371,17.7382,91500.0],["2017-05-23",17.7794,18.0765,17.6788,17.7199,109100.0],["2017-05-24",17.7154,18.008,17.5919,17.9485,81500.0],["2017-05-25",17.9897,18.2868,17.9485,18.0902,106700.0],["2017-05-26",17.9988,18.2548,17.9074,17.9074,51500.0],["2017-05-30",17.7519,18.0445,17.6605,17.9897,126700.0],["2017-05-31",18.0125,18.2777,17.9714,18.2685,125600.0],["2017-06-01",18.2137,18.5017,18.2045,18.4788,112000.0],["2017-06-02",18.4468,18.6846,18.136,18.5291,71100.0],["2017-06-05",18.4926,18.6708,18.4788,18.5703,47500.0],["2017-06-06",18.5108,18.6526,18.4834,18.5291,77900.0],["2017-06-07",18.4377,18.5931,18.3554,18.3965,56400.0],["2017-06-08",18.3005,18.4926,17.9988,18.36,65300.0],["2017-06-09",18.3143,18.5063,17.9942,18.0811,81700.0],["2017-06-12",18.0902,18.4377,18.0902,18.3783,86300.0],["2017-06-13",18.3508,18.3508,17.9211,17.9851,78000.0],["2017-06-14",18.0217,18.3508,17.7977,17.9211,90800.0],["2017-06-15",17.7154,17.9028,17.5234,17.6102,114000.0],["2017-06-16",17.6239,18.1268,17.4776,17.7611,148100.0],["2017-06-19",17.7245,17.7245,17.5188,17.6605,74900.0],["2017-06-20",17.5554,17.5645,17.2445,17.3816,55600.0],["2017-06-21",17.4228,17.4365,17.025,17.0845,90400.0],["2017-06-22",17.0708,17.4091,17.0205,17.1988,131700.0],["2017-06-23",17.1988,17.4091,17.0616,17.2765,132200.0],["2017-06-26",17.3679,17.7016,17.3496,17.6376,151800.0],["2017-06-27",17.6514,17.8617,17.4136,17.4273,103800.0],["2017-06-28",17.5279,18.008,17.4685,17.9348,243300.0],["2017-06-29",17.9394,17.9394,17.3359,17.5599,117900.0],["2017-06-30",17.6239,17.7977,17.3222,17.5188,83700.0],["2017-07-03",17.6194,17.8754,17.5691,17.7748,37600.0],["2017-07-05",17.7291,17.7291,17.2353,17.3131,98800.0],["2017-07-06",17.2033,17.3222,17.0616,17.1713,103400.0],["2017-07-07",17.2673,17.6605,17.1302,17.185,92400.0],["2017-07-10",17.185,17.5325,17.0936,17.249,146300.0],["2017-07-11",17.2536,17.3542,16.9107,16.9245,351000.0],["2017-07-12",17.0708,17.4091,16.9793,16.993,121800.0],["2017-07-13",16.9747,17.0936,16.8422,16.9976,110900.0],["2017-07-14",17.057,17.3085,16.9839,17.2582,122500.0],["2017-07-17",17.2765,17.7611,17.2765,17.4548,113700.0],["2017-07-18",17.4548,17.5188,17.2262,17.4593,99800.0],["2017-07-19",17.4959,17.6925,17.4319,17.5965,53100.0],["2017-07-20",17.6468,17.7977,17.5279,17.5554,77200.0],["2017-07-21",17.5874,17.7016,17.4319,17.6742,59300.0],["2017-07-24",17.6788,17.6788,17.2856,17.3039,75300.0],["2017-07-25",17.4548,17.9714,17.4365,17.7154,73900.0],["2017-07-26",17.7337,17.7337,17.3725,17.4182,68000.0],["2017-07-27",17.4959,17.7154,17.3222,17.5645,114600.0],["2017-07-28",17.5051,17.9165,17.3222,17.3999,97400.0],["2017-07-31",17.4731,17.4731,17.1119,17.3176,63900.0],["2017-08-01",17.4731,17.7245,17.3862,17.5874,104400.0],["2017-08-02",17.5919,17.6696,17.3268,17.6514,71100.0],["2017-08-03",17.6559,17.7748,17.3679,17.6788,98600.0],["2017-08-04",17.5096,18.2731,16.9702,18.1862,169500.0],["2017-08-07",18.2457,18.648,18.1588,18.552,127900.0],["2017-08-08",18.5017,18.6709,18.3737,18.5611,117800.0],["2017-08-09",18.4651,18.6617,18.2182,18.3051,99500.0],["2017-08-10",18.2091,18.2091,17.6971,17.7382,67300.0],["2017-08-11",17.4868,17.9577,17.1805,17.7382,109500.0],["2017-08-14",17.8708,18.0217,17.7794,17.9028,74300.0],["2017-08-15",17.9439,17.9439,17.5736,17.6651,67500.0],["2017-08-16",17.6788,17.7977,17.5645,17.7154,57200.0],["2017-08-17",17.6696,17.7977,17.3771,17.4091,79800.0],["2017-08-18",17.3816,17.5554,17.1119,17.3771,99200.0],["2017-08-21",17.3862,17.4593,17.2948,17.3268,50500.0],["2017-08-22",17.3588,17.5782,17.3588,17.5462,42100.0],["2017-08-23",17.4685,17.7794,17.4685,17.7702,78700.0],["2017-08-24",17.8525,17.9165,17.7382,17.7748,37800.0],["2017-08-25",17.8479,18.008,17.8068,17.9165,27000.0],["2017-08-28",17.9851,17.9851,17.7977,17.8799,47200.0],["2017-08-29",17.6742,17.7977,17.5782,17.6239,51300.0],["2017-08-30",17.6239,17.7016,17.5005,17.5188,64800.0],["2017-08-31",17.5782,17.8662,17.5096,17.6834,54100.0],["2017-09-01",17.7337,18.0765,17.7108,18.0537,57000.0],["2017-09-05",17.9988,18.0811,17.6285,17.7611,69400.0],["2017-09-06",17.8617,17.8617,16.9016,16.929,148100.0],["2017-09-07",16.9656,16.9656,16.0101,16.1518,189700.0],["2017-09-08",16.1107,16.2707,15.681,16.0467,129600.0],["2017-09-11",16.1793,16.2387,15.841,15.9004,139900.0],["2017-09-12",15.9553,16.4033,15.9553,16.2387,67000.0],["2017-09-13",16.2387,16.321,15.9781,16.0101,47300.0],["2017-09-14",16.0375,16.0375,15.6901,15.8181,93400.0],["2017-09-15",15.809,15.9827,15.7358,15.9598,172100.0],["2017-09-18",15.9918,16.1884,15.8913,16.1061,72100.0],["2017-09-19",16.1336,16.513,16.0924,16.3347,85900.0],["2017-09-20",16.3759,16.5313,16.2113,16.3667,42400.0],["2017-09-21",16.3576,16.4124,16.0238,16.2387,52800.0],["2017-09-22",16.3301,16.4536,16.2478,16.3027,58900.0],["2017-09-25",16.3027,16.449,16.161,16.3484,47500.0],["2017-09-26",16.321,16.5724,16.1838,16.3621,120900.0],["2017-09-27",16.353,16.4993,16.129,16.321,68400.0],["2017-09-28",16.2707,16.4216,16.2113,16.3439,37500.0],["2017-09-29",16.3667,16.3667,16.0878,16.1838,51200.0],["2017-10-02",16.1976,16.2936,16.033,16.1427,58200.0],["2017-10-03",16.1564,16.6593,16.1564,16.5679,86900.0],["2017-10-04",16.6044,17.3771,16.5816,17.185,181000.0],["2017-10-05",17.1713,17.4913,16.9107,16.9245,117400.0],["2017-10-06",16.8422,16.9473,16.6136,16.8787,66300.0],["2017-10-09",16.8513,17.0753,16.6547,16.7462,63600.0],["2017-10-10",16.8422,17.0525,16.6639,16.9656,88100.0],["2017-10-11",16.9153,17.1759,16.8925,17.0936,72400.0],["2017-10-12",17.0205,17.0205,16.6319,16.8925,69100.0],["2017-10-13",17.0067,17.0067,16.6684,16.7096,47600.0],["2017-10-16",16.737,16.9107,16.5999,16.6547,52000.0],["2017-10-17",16.6913,16.769,16.3027,16.6136,37000.0],["2017-10-18",16.5861,16.833,16.4353,16.7873,62300.0],["2017-10-19",16.7782,17.0936,16.7736,16.9062,56500.0],["2017-10-20",16.9976,17.0753,16.7736,16.8147,33600.0],["2017-10-23",16.7462,16.9839,16.5953,16.6639,49500.0],["2017-10-24",16.6593,16.7233,16.5816,16.6227,28900.0],["2017-10-25",16.5404,16.5907,16.417,16.5679,44400.0],["2017-10-26",16.6639,16.9062,16.6364,16.8147,43900.0],["2017-10-27",16.8193,16.8559,16.5541,16.8056,35100.0],["2017-10-30",16.7644,16.7873,16.4124,16.5176,51500.0],["2017-10-31",16.5541,16.7965,16.5541,16.7279,47400.0],["2017-11-01",16.801,16.9016,16.3759,16.5404,75600.0],["2017-11-02",16.4993,16.5176,15.9918,16.2524,70800.0],["2017-11-03",16.2661,16.2844,15.7404,16.0924,99100.0],["2017-11-06",16.065,16.2296,15.9735,16.2067,67000.0],["2017-11-07",16.2433,16.2707,15.8364,16.0695,73600.0],["2017-11-08",15.8181,16.6913,14.8992,15.0683,168500.0],["2017-11-09",14.8078,15.9004,14.762,15.4752,118400.0],["2017-11-10",15.5072,15.6535,15.4524,15.5392,69400.0],["2017-11-13",15.5438,15.5438,14.89,15.0638,69000.0],["2017-11-14",15.0455,15.5621,14.9678,15.3061,175000.0],["2017-11-15",15.2786,15.2786,15.0226,15.1049,63500.0],["2017-11-16",15.1552,15.9598,15.1552,15.841,134600.0],["2017-11-17",15.8547,16.449,15.8272,16.3027,109500.0],["2017-11-20",16.2661,16.3896,16.1976,16.3073,59700.0],["2017-11-21",16.2936,16.5953,16.2661,16.4124,49200.0],["2017-11-22",16.4079,16.8422,16.3667,16.5679,76100.0],["2017-11-24",16.5953,16.5953,16.3621,16.5496,40300.0],["2017-11-27",16.545,17.1028,16.545,17.0662,95500.0],["2017-11-28",17.0433,17.1942,16.9976,17.121,68000.0],["2017-11-29",17.1119,17.3085,16.7004,17.2079,94300.0],["2017-11-30",17.3359,17.5691,17.1119,17.2993,229100.0],["2017-12-01",17.2902,17.5188,17.0845,17.2856,98700.0],["2017-12-04",17.4548,17.6331,17.2262,17.3496,141600.0],["2017-12-05",17.3405,17.5462,17.1073,17.1942,85500.0],["2017-12-06",17.1759,17.1805,16.5404,16.5679,147400.0],["2017-12-07",16.4993,16.705,16.2616,16.3027,148000.0],["2017-12-08",16.3667,16.5039,16.1976,16.4581,147200.0],["2017-12-11",16.4673,16.4993,16.2661,16.385,124500.0],["2017-12-12",16.3896,16.4399,16.2204,16.2341,85700.0],["2017-12-13",16.2433,16.3439,16.1016,16.2067,134700.0],["2017-12-14",16.2113,16.2113,15.8638,15.8821,109400.0],["2017-12-15",15.9278,15.9964,15.7495,15.8227,429000.0],["2017-12-18",15.9278,16.0878,15.7861,15.8364,109500.0],["2017-12-19",15.8501,16.0604,15.8501,15.9873,166300.0],["2017-12-20",16.0604,16.3759,15.841,16.2661,148200.0],["2017-12-21",16.2981,16.6227,16.2981,16.5404,143200.0],["2017-12-22",16.641,17.153,16.5679,17.0799,117100.0],["2017-12-26",17.0296,17.5005,17.0296,17.1393,102100.0],["2017-12-27",17.0982,17.4913,17.0982,17.2902,94900.0],["2017-12-28",17.3176,17.4731,17.3039,17.4411,84400.0],["2017-12-29",17.4456,17.5005,17.1713,17.2033,97900.0],["2018-01-02",17.2765,17.3313,16.929,17.025,128000.0],["2018-01-03",17.0113,17.3131,16.9519,17.1256,95400.0],["2018-01-04",17.1713,17.2216,17.0388,17.1668,66500.0],["2018-01-05",17.249,17.3176,17.1713,17.2262,43900.0],["2018-01-08",17.1439,17.2765,17.1028,17.1485,70100.0],["2018-01-09",17.1713,17.3085,17.0616,17.1576,85900.0],["2018-01-10",17.0388,17.0525,16.4673,16.4901,101200.0],["2018-01-11",16.5267,16.8239,16.5084,16.8147,85300.0],["2018-01-12",16.801,17.0342,16.7096,16.9199,95700.0],["2018-01-16",16.9839,16.9839,16.4627,16.481,72800.0],["2018-01-17",16.5496,16.7187,16.3393,16.4444,76100.0],["2018-01-18",16.4079,16.4079,16.2433,16.2616,49400.0],["2018-01-19",16.2661,16.3713,16.2021,16.3027,94100.0],["2018-01-22",16.2798,16.3941,16.0695,16.385,67200.0],["2018-01-23",16.3941,16.3987,16.0558,16.0833,73300.0],["2018-01-24",16.1244,16.2387,16.0055,16.0238,54600.0],["2018-01-25",16.0787,16.0787,15.937,15.9964,61200.0],["2018-01-26",16.0375,16.1427,15.9095,16.1153,52600.0],["2018-01-29",16.0558,16.577,15.873,16.5221,170500.0],["2018-01-30",16.4627,17.121,16.4627,17.0662,189400.0],["2018-01-31",17.0982,17.1668,16.5267,16.6273,85500.0],["2018-02-01",16.5679,16.8513,16.321,16.769,131700.0],["2018-02-02",16.6639,16.7096,16.3073,16.3393,119500.0],["2018-02-05",16.2296,16.2433,15.6672,15.7587,119600.0],["2018-02-06",15.4387,15.7632,15.1735,15.5392,182200.0],["2018-02-07",15.5347,15.841,15.4569,15.6307,81000.0],["2018-02-08",15.5895,15.9827,15.0318,15.0363,113200.0],["2018-02-09",15.2146,15.2741,14.6569,15.1232,88100.0],["2018-02-12",15.2238,15.4524,15.0272,15.1918,50000.0],["2018-02-13",15.1232,15.1232,14.8855,15.0592,76900.0],["2018-02-14",14.9952,15.2604,14.9358,15.1826,60400.0],["2018-02-15",15.2832,15.6261,14.8855,15.5804,65200.0],["2018-02-16",15.5575,15.7678,15.5255,15.7312,57300.0],["2018-02-20",15.681,15.745,15.3289,15.3655,154400.0],["2018-02-21",15.3609,15.6901,15.2101,15.2329,72800.0],["2018-02-22",15.1872,15.2329,14.9038,14.9769,96800.0],["2018-02-23",15.7312,16.7919,15.6672,16.6456,386800.0],["2018-02-26",16.8285,16.9062,16.3073,16.3759,258200.0],["2018-02-27",16.4673,17.3359,16.4673,16.9107,207000.0],["2018-02-28",17.0113,17.8434,17.0113,17.6422,227200.0],["2018-03-01",17.6331,18.2183,17.5005,18.104,177100.0],["2018-03-02",17.8982,18.2365,17.7062,18.2183,223500.0],["2018-03-05",18.136,18.6343,18.0582,18.5428,127300.0],["2018-03-06",18.3371,18.8309,17.8342,18.6891,155200.0],["2018-03-07",18.4377,18.7897,18.4377,18.5246,155600.0],["2018-03-08",18.5977,18.7394,18.3463,18.616,173400.0],["2018-03-09",18.744,18.808,18.4103,18.4423,145100.0],["2018-03-12",18.4606,18.4697,17.7885,18.0857,290800.0],["2018-03-13",18.1862,18.2777,17.8754,17.9348,228000.0],["2018-03-14",17.9988,18.3783,17.8708,18.3508,353100.0],["2018-03-15",18.3554,18.5886,17.9942,18.1817,182800.0],["2018-03-16",18.2228,18.6114,18.0537,18.5794,692400.0],["2018-03-19",18.6114,18.7257,18.296,18.4011,147700.0],["2018-03-20",18.3874,18.6754,17.8388,18.6251,127700.0],["2018-03-21",18.6754,18.8766,18.5108,18.7029,121400.0],["2018-03-22",18.5657,18.9314,18.3417,18.3783,124900.0],["2018-03-23",18.4331,18.4331,18.1314,18.1771,116700.0],["2018-03-26",18.3783,18.3783,17.9988,18.2868,86800.0],["2018-03-27",18.3783,18.7669,18.1314,18.232,180500.0],["2018-03-28",18.1771,18.6343,18.1771,18.3554,155300.0],["2018-03-29",18.424,18.5246,18.296,18.3737,103500.0],["2018-04-02",18.2274,18.3783,17.6788,17.7519,164700.0],["2018-04-03",17.8479,18.1908,17.7931,17.9439,135500.0],["2018-04-04",17.6331,18.2,17.6011,18.1725,109700.0],["2018-04-05",18.1725,18.6251,18.0445,18.5246,155300.0],["2018-04-06",18.4514,18.6983,18.1085,18.2365,87000.0],["2018-04-09",18.3645,18.4148,18.168,18.2,93500.0],["2018-04-10",18.296,18.7943,18.296,18.4286,152700.0],["2018-04-11",18.3051,18.5977,18.3051,18.4606,91400.0],["2018-04-12",18.4697,18.4743,18.2777,18.3371,77700.0],["2018-04-13",18.4194,18.4697,18.2137,18.3051,71500.0],["2018-04-16",18.3463,18.5703,18.2,18.4926,79200.0],["2018-04-17",18.6297,18.8857,18.5383,18.8629,95800.0],["2018-04-18",18.8629,18.9726,18.7623,18.904,92200.0],["2018-04-19",18.8126,18.9589,18.648,18.6708,71200.0],["2018-04-20",18.6983,18.9452,18.6434,18.7349,79000.0],["2018-04-23",18.7303,18.8171,18.584,18.7166,91800.0],["2018-04-24",18.8309,18.9726,18.7714,18.8766,96700.0],["2018-04-25",18.8766,18.9726,18.5977,18.968,81100.0],["2018-04-26",18.9726,18.9726,18.7577,18.8994,63400.0],["2018-04-27",18.9726,19.1189,18.8354,18.8537,107500.0],["2018-04-30",18.9314,18.9314,17.8708,18.0902,150200.0],["2018-05-01",18.2228,18.2228,15.4478,15.5529,380500.0],["2018-05-02",16.1153,17.6834,15.7495,17.5874,317700.0],["2018-05-03",17.6239,17.6925,16.7279,17.0525,274300.0],["2018-05-04",17.0296,17.2765,16.9656,17.185,111100.0],["2018-05-07",17.2445,17.281,16.8147,16.9656,181200.0],["2018-05-08",16.9519,17.089,16.6456,16.9199,98700.0],["2018-05-09",16.993,17.0479,16.7004,16.9747,142900.0],["2018-05-10",17.0022,17.153,16.993,17.0662,85100.0],["2018-05-11",17.0662,17.2399,16.9976,17.089,80400.0],["2018-05-14",17.089,17.1759,16.8605,17.0342,108500.0],["2018-05-15",16.9199,17.1073,16.8513,16.9656,111000.0],["2018-05-16",16.9382,16.9747,16.7462,16.8513,108800.0],["2018-05-17",16.8559,17.1028,16.7142,16.7599,108800.0],["2018-05-18",16.6959,16.9793,16.6593,16.7416,84200.0],["2018-05-21",16.8193,17.0525,16.673,16.9382,76400.0],["2018-05-22",16.897,17.1485,16.865,16.9062,66100.0],["2018-05-23",16.7827,16.7919,16.2798,16.5221,142400.0],["2018-05-24",16.5587,16.6364,16.3896,16.5862,112800.0],["2018-05-25",16.5541,16.5633,16.3941,16.4581,110400.0],["2018-05-29",16.3759,16.6136,16.2296,16.5039,97800.0],["2018-05-30",16.5999,16.7324,16.4353,16.6593,96100.0],["2018-05-31",16.6639,16.6639,16.1793,16.4216,150700.0],["2018-06-01",16.4993,16.5679,16.4079,16.4124,90000.0],["2018-06-04",16.4673,16.8102,16.4399,16.7462,96700.0],["2018-06-05",16.7599,16.8147,16.5816,16.6364,66600.0],["2018-06-06",16.6273,16.673,16.5267,16.6227,86700.0],["2018-06-07",16.6273,16.7873,16.5816,16.641,75600.0],["2018-06-08",16.6502,16.8696,16.449,16.8056,85900.0],["2018-06-11",16.8467,16.8879,16.5267,16.5953,99800.0],["2018-06-12",16.6364,16.8239,16.6364,16.7599,78600.0],["2018-06-13",16.7782,16.8376,16.5862,16.6182,90300.0],["2018-06-14",16.6593,16.833,16.6044,16.801,76500.0],["2018-06-15",16.7782,16.9062,16.609,16.7873,153400.0],["2018-06-18",16.7324,16.9016,16.6867,16.7736,59000.0],["2018-06-19",16.6684,16.865,16.6136,16.7965,103300.0],["2018-06-20",16.8467,16.8467,16.6319,16.6959,117800.0],["2018-06-21",16.737,16.7644,16.449,16.4856,114600.0],["2018-06-22",16.5541,16.8467,16.5541,16.8285,164600.0],["2018-06-25",16.801,16.961,16.7279,16.9107,74400.0],["2018-06-26",16.9382,16.9382,16.6959,16.8833,177400.0],["2018-06-27",16.8879,16.9016,16.609,16.6593,120500.0],["2018-06-28",16.7233,16.9153,16.5862,16.9016,59600.0],["2018-06-29",16.9153,16.9656,16.737,16.9336,76000.0],["2018-07-02",16.8787,16.9976,16.7736,16.9839,86500.0],["2018-07-03",16.9839,17.3451,16.9336,17.1165,80600.0],["2018-07-05",17.2079,17.4319,17.1073,17.4182,88300.0],["2018-07-06",17.4228,17.8891,17.4228,17.8799,104100.0],["2018-07-09",17.8799,18.2274,17.8297,18.1085,122100.0],["2018-07-10",18.0902,18.1405,17.9942,18.0902,87800.0],["2018-07-11",17.3679,17.6605,15.5301,15.5895,458500.0],["2018-07-12",15.6032,16.001,15.5438,15.809,260100.0],["2018-07-13",15.7404,16.0101,15.7175,15.7815,165800.0],["2018-07-16",15.7815,15.873,15.5895,15.7358,121900.0],["2018-07-17",15.6855,15.8821,15.6855,15.7267,118100.0],["2018-07-18",15.6992,15.6992,15.3426,15.5712,154600.0],["2018-07-19",15.4935,15.6078,15.3746,15.4021,92700.0],["2018-07-20",15.3746,15.3746,15.1278,15.2741,98600.0],["2018-07-23",15.2375,15.2878,15.0455,15.1461,164000.0],["2018-07-24",15.2512,15.2512,14.7803,15.1323,139400.0],["2018-07-25",15.1735,15.5027,14.8718,14.9998,136200.0],["2018-07-26",14.9998,15.6581,14.9769,15.5255,121500.0],["2018-07-27",15.5347,15.7952,15.4341,15.4798,67700.0],["2018-07-30",15.4889,15.8821,15.4889,15.8227,101700.0],["2018-07-31",15.8821,15.8821,15.5438,15.7084,88800.0],["2018-08-01",15.6581,15.7587,15.5575,15.745,120700.0],["2018-08-02",15.745,16.2753,15.6169,16.1884,112700.0],["2018-08-03",17.2993,18.2868,16.7827,17.0936,381200.0],["2018-08-06",17.1576,18.7211,17.1576,18.52,405400.0],["2018-08-07",18.3783,18.8537,18.2868,18.7806,308500.0],["2018-08-08",18.8034,19.416,18.6388,19.288,312600.0],["2018-08-09",19.2103,19.9555,19.1143,19.7041,216000.0],["2018-08-10",19.5258,19.9921,19.3703,19.5806,219400.0],["2018-08-13",19.5806,19.9281,19.416,19.7452,168400.0],["2018-08-14",19.7269,20.1155,19.5349,19.8732,241200.0],["2018-08-15",19.8275,19.8869,19.5623,19.6903,192500.0],["2018-08-16",19.7863,20.3349,19.7863,20.0835,237800.0],["2018-08-17",20.0332,20.559,19.8503,20.399,152900.0],["2018-08-20",20.3807,20.5727,20.3029,20.367,127600.0],["2018-08-21",20.4081,20.5727,20.1932,20.3304,142700.0],["2018-08-22",20.2389,20.3121,19.8458,19.8961,128000.0],["2018-08-23",19.8961,20.1064,19.7726,20.0195,78800.0],["2018-08-24",20.0881,20.0881,19.9052,19.9921,75000.0],["2018-08-27",20.0744,20.335,19.9052,20.1429,80500.0],["2018-08-28",20.1384,20.1521,19.8504,19.9555,86700.0],["2018-08-29",19.9418,20.1658,19.7498,20.0241,67200.0],["2018-08-30",19.9601,20.0012,19.7452,19.7772,107700.0],["2018-08-31",19.7543,19.8001,19.32,19.5486,143500.0],["2018-09-04",19.4755,19.9006,18.9772,19.4252,181300.0],["2018-09-05",19.4298,19.6675,19.1326,19.4663,212500.0],["2018-09-06",19.4618,19.5349,19.2286,19.5029,97100.0],["2018-09-07",19.4572,19.5486,19.2012,19.3475,59200.0],["2018-09-10",19.4023,19.6126,19.3566,19.4618,102400.0],["2018-09-11",19.448,19.9144,19.448,19.7406,120700.0],["2018-09-12",19.6629,20.0744,19.6629,20.0012,106800.0],["2018-09-13",20.0652,20.5087,20.0195,20.3258,102100.0],["2018-09-14",20.3624,20.463,20.1475,20.2892,77900.0],["2018-09-17",20.2984,20.2984,20.0195,20.0744,67000.0],["2018-09-18",20.0469,20.2298,20.0241,20.1429,65100.0],["2018-09-19",20.1429,20.1429,19.7681,19.8824,103300.0],["2018-09-20",19.9921,20.1201,19.7041,20.0881,122500.0],["2018-09-21",20.1109,20.399,20.0972,20.2984,270900.0],["2018-09-24",20.2755,20.2938,19.9098,19.9326,135000.0],["2018-09-25",19.9189,20.0561,19.8046,19.8961,102200.0],["2018-09-26",19.9235,20.0378,19.7909,19.8824,83900.0],["2018-09-27",19.8869,20.2572,19.7498,20.1018,84700.0],["2018-09-28",20.0835,20.5727,20.0835,20.4721,158700.0],["2018-10-01",20.5498,20.5498,20.0378,20.1841,101000.0],["2018-10-02",20.1475,20.3807,20.1064,20.2847,94900.0],["2018-10-03",20.4172,20.5407,20.0332,20.2984,142500.0],["2018-10-04",20.3212,20.5132,20.0606,20.4812,91000.0],["2018-10-05",20.5498,21.0298,20.5087,20.7738,273700.0],["2018-10-08",20.7098,20.9064,20.6458,20.7693,172200.0],["2018-10-09",20.7647,21.9579,20.7647,21.7156,257400.0],["2018-10-10",21.6653,22.0905,21.5602,21.5739,195700.0],["2018-10-11",21.5739,21.5739,20.8333,20.8973,190600.0],["2018-10-12",21.2036,21.935,20.9658,21.8116,223300.0],["2018-10-15",21.807,22.4014,21.6699,21.8848,182100.0],["2018-10-16",22.1911,22.3785,21.8299,22.2368,122100.0],["2018-10-17",22.2368,22.6254,22.2048,22.3922,173200.0],["2018-10-18",22.3648,22.5157,21.9396,22.0493,106100.0],["2018-10-19",22.1133,22.4517,22.0768,22.2642,125600.0],["2018-10-22",22.3968,22.9134,22.2368,22.2642,185500.0],["2018-10-23",22.0631,22.7808,21.8345,22.5248,166200.0],["2018-10-24",22.5339,22.5339,21.3682,21.391,131400.0],["2018-10-25",21.4779,21.8208,21.0619,21.2539,100300.0],["2018-10-26",20.9841,21.1487,20.4767,20.8881,79900.0],["2018-10-29",21.167,21.5145,20.4995,20.8196,74400.0],["2018-10-30",20.783,21.519,20.783,21.3727,85000.0],["2018-10-31",21.6013,22.1545,21.6013,21.839,113900.0],["2018-11-01",21.9853,22.0402,21.5145,21.7202,157400.0],["2018-11-02",22.4014,26.0084,21.9442,25.6016,529100.0],["2018-11-05",25.1718,25.3273,23.6449,24.0792,481500.0],["2018-11-06",23.9877,24.134,23.4117,23.7134,369900.0],["2018-11-07",23.7729,25.085,23.7409,24.7969,173000.0],["2018-11-08",24.7786,25.0072,24.0837,24.2255,199200.0],["2018-11-09",24.1569,24.7878,24.0609,24.6186,169100.0],["2018-11-12",24.5821,24.8289,24.3215,24.5729,142000.0],["2018-11-13",24.8015,25.0255,24.2895,24.6461,149100.0],["2018-11-14",24.6872,25.1352,24.5272,24.7786,188300.0],["2018-11-15",24.6186,25.2632,24.6186,25.053,153500.0],["2018-11-16",24.8427,25.597,24.8427,25.4781,164000.0],["2018-11-19",25.5924,25.6473,25.181,25.4278,158700.0],["2018-11-20",25.1444,25.3684,24.6689,24.7421,375700.0],["2018-11-21",24.9249,26.0587,24.9249,25.8576,180800.0],["2018-11-23",25.7524,26.0587,25.4735,25.885,98900.0],["2018-11-26",26.0953,26.2645,25.6976,25.7296,146300.0],["2018-11-27",25.6656,26.4062,25.6656,26.1227,309000.0],["2018-11-28",26.205,26.7171,25.8256,26.6348,362100.0],["2018-11-29",26.5982,26.6119,25.8484,26.0816,203500.0],["2018-11-30",26.0404,26.5342,25.4827,25.5376,502600.0],["2018-12-03",25.6838,25.6838,24.9158,25.3044,269200.0],["2018-12-04",25.2358,25.5147,24.5363,24.9112,318900.0],["2018-12-06",24.5958,25.0712,24.2529,25.0575,199900.0],["2018-12-07",24.9204,25.3455,24.4632,24.5821,225200.0],["2018-12-10",24.5363,24.6369,24.006,24.3946,178200.0],["2018-12-11",24.5318,25.1992,24.4038,24.4266,147600.0],["2018-12-12",24.9935,25.245,24.6506,25.1992,182400.0],["2018-12-13",25.1398,25.5056,24.6324,24.8655,279700.0],["2018-12-14",24.7238,25.2221,24.5455,24.6506,158300.0],["2018-12-17",24.5912,24.9112,24.038,24.198,227200.0],["2018-12-18",24.2895,24.6826,24.0106,24.3032,244600.0],["2018-12-19",24.2986,24.7878,23.718,23.9329,171200.0],["2018-12-20",23.9375,24.0792,23.2471,23.6357,99000.0],["2018-12-21",23.6174,23.7089,22.4379,22.6391,241700.0],["2018-12-24",22.3831,22.7168,22.1819,22.4837,78700.0],["2018-12-26",22.5659,23.5489,22.3831,23.5306,105700.0],["2018-12-27",23.2151,23.2563,22.4837,23.2563,95000.0],["2018-12-28",23.3751,23.6083,23.0231,23.4071,106100.0],["2018-12-31",23.462,23.8506,23.1648,23.7592,153800.0],["2019-01-02",23.5214,23.9877,23.1465,23.9877,185400.0],["2019-01-03",23.8277,24.4358,23.6083,24.1935,179200.0],["2019-01-04",24.4449,25.3181,24.4449,25.2038,170200.0],["2019-01-07",25.1855,26.0907,25.1855,25.8621,243600.0],["2019-01-08",26.0816,26.0816,25.6016,25.9582,145200.0],["2019-01-09",26.173,26.1913,25.6564,25.9216,129200.0],["2019-01-10",25.8667,26.3193,25.7067,26.2325,72800.0],["2019-01-11",26.2873,26.6531,26.1547,26.5936,95200.0],["2019-01-14",26.5113,26.6622,25.7661,25.8621,201200.0],["2019-01-15",25.949,26.301,25.885,26.2233,121400.0],["2019-01-16",26.2919,26.7353,26.0724,26.2462,206700.0],["2019-01-17",26.205,26.3102,25.917,26.0907,239000.0],["2019-01-18",26.269,26.5296,26.1364,26.3056,68300.0],["2019-01-22",26.2827,26.6485,26.0267,26.3925,188600.0],["2019-01-23",26.5936,26.8771,26.2279,26.7902,129400.0],["2019-01-24",26.8039,27.0234,26.4748,27.0005,188300.0],["2019-01-25",26.9091,27.3114,26.4062,26.4656,132600.0],["2019-01-28",26.3513,26.7216,26.141,26.2827,103700.0],["2019-01-29",26.2325,26.3559,25.5056,25.6061,169000.0],["2019-01-30",25.6198,25.7799,25.2358,25.6427,122700.0],["2019-01-31",25.693,26.3879,25.5238,26.3239,187200.0],["2019-02-01",26.3147,26.6851,26.0222,26.1044,111200.0],["2019-02-04",26.0862,26.2005,25.8576,25.981,104800.0],["2019-02-05",26.0587,26.0587,25.405,25.4415,111300.0],["2019-02-06",25.4278,25.4644,24.9112,24.9981,119900.0],["2019-02-07",24.9341,25.0712,24.7375,25.0712,249100.0],["2019-02-08",24.9249,25.2267,24.5409,25.2038,172500.0],["2019-02-11",25.2587,25.437,24.9889,25.0575,85300.0],["2019-02-12",25.3364,25.6473,25.1352,25.437,145600.0],["2019-02-13",25.437,25.5101,24.8244,24.9478,124500.0],["2019-02-14",24.8975,25.309,24.6552,25.1992,181800.0],["2019-02-15",25.2907,25.7204,25.2678,25.6427,134400.0],["2019-02-19",25.5376,25.8621,25.373,25.7936,211100.0],["2019-02-20",25.8393,26.0496,25.6427,25.8896,122500.0],["2019-02-21",25.9261,25.9261,25.3501,25.5604,188500.0],["2019-02-22",26.3879,26.3879,22.3145,22.4471,791100.0],["2019-02-25",22.3968,22.6757,21.5693,21.8573,525400.0],["2019-02-26",21.7202,21.8756,20.8287,21.1853,438600.0],["2019-02-27",21.0436,21.3224,21.0436,21.2996,340300.0],["2019-02-28",21.3133,21.4413,21.0847,21.3453,374800.0],["2019-03-01",21.3499,21.6196,21.199,21.5282,276400.0],["2019-03-04",21.4093,21.487,21.039,21.3407,230300.0],["2019-03-05",21.2721,21.2996,21.0801,21.1121,126300.0],["2019-03-06",21.071,21.0939,20.623,20.847,236300.0],["2019-03-07",20.7647,21.1853,20.6687,21.0207,212500.0],["2019-03-08",20.9841,21.071,20.7921,20.8424,124600.0],["2019-03-11",20.8973,21.5099,20.8973,21.4367,176300.0],["2019-03-12",21.455,21.9579,21.4504,21.615,221700.0],["2019-03-13",21.6699,21.9991,21.391,21.4322,164300.0],["2019-03-14",21.4367,21.5419,21.2722,21.4962,118000.0],["2019-03-15",21.5647,21.6973,21.4367,21.5693,279900.0],["2019-03-18",21.5647,21.9899,21.5647,21.9488,197800.0],["2019-03-19",22.0539,22.2139,21.6013,21.6699,183300.0],["2019-03-20",21.679,21.8482,21.4779,21.5053,196800.0],["2019-03-21",21.487,21.9442,21.2584,21.615,209200.0],["2019-03-22",21.4687,21.5602,21.199,21.3544,143700.0],["2019-03-25",21.4047,21.7659,21.3087,21.7339,213800.0],["2019-03-26",21.807,22.0493,21.4824,21.679,179000.0],["2019-03-27",21.5465,21.6425,21.1441,21.1441,294000.0],["2019-03-28",21.2127,21.359,20.7098,20.8881,214900.0],["2019-03-29",20.9613,21.0893,20.6641,20.9887,287300.0],["2019-04-01",21.1304,21.2996,21.103,21.2264,149400.0],["2019-04-02",21.2264,21.2996,20.9658,21.0801,275900.0],["2019-04-03",21.1899,21.6653,21.1487,21.4459,860600.0],["2019-04-04",21.4825,21.9213,21.4002,21.8482,303100.0],["2019-04-05",21.7888,22.0128,21.4962,21.5556,232400.0],["2019-04-08",21.4413,21.5876,21.0573,21.4504,176700.0],["2019-04-09",21.3133,21.647,21.2859,21.4596,166800.0],["2019-04-10",21.5693,21.9991,21.3773,21.8665,134300.0],["2019-04-11",21.8208,21.8208,21.5236,21.6653,129200.0],["2019-04-12",21.7156,21.775,21.3179,21.3453,110600.0],["2019-04-15",21.263,21.5922,21.2584,21.3544,133000.0],["2019-04-16",21.391,21.6379,21.3727,21.5282,124900.0],["2019-04-17",21.487,21.5739,20.6184,20.7601,265100.0],["2019-04-18",20.847,21.5373,20.655,21.4504,231900.0],["2019-04-22",21.3362,22.8905,21.2859,22.7625,685700.0],["2019-04-23",22.7031,22.8722,22.0539,22.8402,640400.0],["2019-04-24",22.8585,22.8585,21.7385,21.7979,560000.0],["2019-04-25",21.807,23.2197,21.711,22.5339,430900.0],["2019-04-26",22.3694,22.5797,21.6333,21.8939,924500.0],["2019-04-29",21.9396,22.2734,21.8116,22.2322,258700.0],["2019-04-30",22.2596,22.2596,21.743,21.9899,313500.0],["2019-05-01",22.0539,22.6345,21.9579,22.2688,239500.0],["2019-05-02",22.1362,22.4745,21.7568,22.4562,418500.0],["2019-05-03",21.903,23.4117,21.903,23.0643,410700.0],["2019-05-06",22.726,22.726,21.6059,21.7339,317000.0],["2019-05-07",21.6745,22.1179,21.4276,22.0311,254400.0],["2019-05-08",22.0311,22.4105,21.6333,21.7156,217000.0],["2019-05-09",21.6379,22.1499,21.6059,22.0768,167500.0],["2019-05-10",21.9396,22.0448,21.4367,21.9853,225700.0],["2019-05-13",21.6013,21.6196,20.5315,20.751,237200.0],["2019-05-14",20.7098,21.0481,20.6138,20.9247,237300.0],["2019-05-15",20.7053,21.1076,20.623,21.0024,182400.0],["2019-05-16",21.0298,21.6196,20.8424,21.1167,158500.0],["2019-05-17",20.9658,21.5693,20.9658,21.3407,218800.0],["2019-05-20",21.2493,21.7156,21.2173,21.2996,327500.0],["2019-05-21",21.2904,21.7842,21.2904,21.6105,156900.0],["2019-05-22",21.4413,21.487,21.0847,21.135,154300.0],["2019-05-23",21.0024,21.0024,20.463,20.5087,151800.0],["2019-05-24",20.6687,21.167,20.6687,21.0984,140100.0],["2019-05-28",21.0984,21.3362,20.8744,20.8927,281700.0],["2019-05-29",20.879,21.0664,20.7418,20.9293,115800.0],["2019-05-30",20.9064,21.0253,20.7007,20.8378,84400.0],["2019-05-31",20.6367,20.6824,19.8549,19.9098,143700.0],["2019-06-03",20.0149,20.2527,19.7635,20.0698,218100.0],["2019-06-04",20.2755,20.5178,20.1932,20.4767,193300.0],["2019-06-05",20.5224,20.6184,20.3761,20.5818,162900.0],["2019-06-06",20.6138,21.0573,20.6138,20.8561,239400.0],["2019-06-07",20.9384,20.9841,20.6824,20.8744,113800.0],["2019-06-10",20.9476,21.0619,20.1201,20.1521,136300.0],["2019-06-11",20.2938,20.3349,19.9966,20.1841,126600.0],["2019-06-12",20.1749,20.2892,19.9372,20.1932,120800.0],["2019-06-13",20.2481,20.4767,20.0104,20.4218,212900.0],["2019-06-14",20.4081,20.4081,19.6675,19.9966,141400.0],["2019-06-17",19.9372,20.2527,19.9372,20.1978,170100.0],["2019-06-18",21.6013,23.398,21.6013,23.1054,470400.0],["2019-06-19",22.9865,23.4071,22.7671,22.8768,313600.0],["2019-06-20",23.11,23.11,22.3236,22.5477,177800.0],["2019-06-21",22.4562,22.4928,21.9259,22.0951,233500.0],["2019-06-24",22.1545,22.3465,21.8162,21.8299,131500.0],["2019-06-25",21.839,21.8848,21.4459,21.4825,185000.0],["2019-06-26",21.487,21.583,19.8869,19.9326,404200.0],["2019-06-27",20.0469,20.8104,20.0469,20.5818,210500.0],["2019-06-28",20.7053,20.7053,20.2481,20.4218,296900.0],["2019-07-01",20.6184,20.6458,20.0561,20.2892,218900.0],["2019-07-02",20.4492,21.6105,20.4355,21.4916,369000.0],["2019-07-03",21.5282,21.9305,21.2081,21.4093,477400.0],["2019-07-05",21.4093,21.5785,21.0984,21.5053,136100.0],["2019-07-08",21.4047,21.711,21.3636,21.6562,184600.0],["2019-07-09",21.5556,21.6836,21.3864,21.4687,148800.0],["2019-07-10",21.5693,21.8848,21.007,21.2356,114400.0],["2019-07-11",21.263,21.263,20.879,20.9064,139300.0],["2019-07-12",20.847,21.3727,20.8378,21.2447,140800.0],["2019-07-15",21.2721,21.2721,20.8424,20.9338,182600.0],["2019-07-16",20.9704,21.4184,20.8698,21.3956,220200.0],["2019-07-17",21.4184,21.6516,20.975,21.3499,208200.0],["2019-07-18",21.3453,21.5419,21.1304,21.5327,134100.0],["2019-07-19",21.7248,22.4059,21.6562,21.8939,528900.0],["2019-07-22",21.9716,22.0859,21.423,21.5007,419100.0],["2019-07-23",21.4916,21.4916,20.7327,21.3224,243400.0],["2019-07-24",21.3682,22.2185,21.2493,21.9716,237500.0],["2019-07-25",22.0493,22.1773,21.7568,21.8665,163900.0],["2019-07-26",21.9945,22.6437,21.9396,22.4928,257300.0],["2019-07-29",22.4517,22.6345,21.935,22.1728,187600.0],["2019-07-30",22.0356,22.2734,21.9488,22.1042,165200.0],["2019-07-31",22.1499,22.2871,21.7613,21.8939,208500.0],["2019-08-01",21.8756,22.2322,20.7875,21.0664,232300.0],["2019-08-02",18.8354,19.3246,16.5953,17.4639,1005800.0],["2019-08-05",17.4593,17.6742,16.7599,17.3176,434400.0],["2019-08-06",17.2856,17.5005,16.8696,17.1119,354200.0],["2019-08-07",16.8513,16.865,16.2798,16.5953,313300.0],["2019-08-08",16.7279,17.0342,16.4856,16.8925,287400.0],["2019-08-09",16.769,16.8742,16.1976,16.3713,301200.0],["2019-08-12",16.193,16.225,16.001,16.065,250600.0],["2019-08-13",16.0467,16.3301,16.001,16.0787,218000.0],["2019-08-14",15.9873,15.9873,15.3335,15.7358,227300.0],["2019-08-15",15.6581,15.9324,15.5438,15.5804,288000.0],["2019-08-16",15.6078,16.2204,15.5438,15.9873,321100.0],["2019-08-19",16.0421,16.2158,15.8227,16.0558,257700.0],["2019-08-20",16.001,16.1473,15.8501,15.8547,265000.0],["2019-08-21",15.9324,16.2707,15.8181,16.2296,219400.0],["2019-08-22",16.257,16.6364,16.129,16.2478,281700.0],["2019-08-23",16.1564,16.5953,15.681,15.7358,236000.0],["2019-08-26",15.8547,15.9233,15.7267,15.873,157700.0],["2019-08-27",15.9461,15.9598,15.649,15.7038,126500.0],["2019-08-28",15.6169,16.1473,15.6169,16.1107,128800.0],["2019-08-29",16.2524,16.5679,16.2341,16.4353,114300.0],["2019-08-30",16.5084,16.6044,16.3393,16.4536,112300.0],["2019-09-03",16.3164,16.4124,16.0375,16.3896,245600.0],["2019-09-04",16.5496,16.7324,16.3301,16.4033,123100.0],["2019-09-05",16.4856,16.8376,16.4856,16.609,149100.0],["2019-09-06",16.6182,16.8833,16.6136,16.7919,140700.0],["2019-09-09",16.8605,17.3999,16.8605,17.217,245200.0],["2019-09-10",17.2582,17.8159,17.0479,17.7199,204700.0],["2019-09-11",17.6742,18.2457,17.5554,18.1817,253200.0],["2019-09-12",18.1634,18.2823,17.8799,18.2274,162500.0],["2019-09-13",18.1862,18.3005,17.7839,17.8662,157200.0],["2019-09-16",17.8114,18.0125,17.6514,17.8845,144900.0],["2019-09-17",17.7428,17.7428,17.2902,17.4411,129600.0],["2019-09-18",17.3542,17.3542,16.9199,17.121,184500.0],["2019-09-19",17.0708,17.1348,16.9153,16.9885,281100.0],["2019-09-20",16.9839,17.4502,16.9107,17.1942,248400.0],["2019-09-23",17.0662,17.4776,16.9565,17.2856,124700.0],["2019-09-24",17.3496,17.3633,16.897,16.9153,129900.0],["2019-09-25",16.7965,17.2445,16.7827,17.1942,194300.0],["2019-09-26",17.121,17.217,16.7873,16.7919,183700.0],["2019-09-27",16.7736,16.9747,16.6227,16.8376,156400.0],["2019-09-30",16.929,17.3633,16.7644,17.1805,193800.0],["2019-10-01",17.2993,17.3542,16.7736,16.8787,293100.0],["2019-10-02",16.5907,16.6364,15.1552,15.5164,802700.0],["2019-10-03",15.3472,15.5027,14.9861,15.2649,3182900.0],["2019-10-04",15.4204,16.2113,15.3746,16.1701,640600.0],["2019-10-07",16.1153,16.4581,15.9095,15.9507,400400.0],["2019-10-08",15.8181,16.1976,15.745,16.0467,353500.0],["2019-10-09",16.2661,16.2661,15.5804,16.0695,225100.0],["2019-10-10",16.1016,16.2387,15.9415,16.1336,165300.0],["2019-10-11",16.321,16.6822,16.2753,16.3713,270000.0],["2019-10-14",16.3621,16.3804,16.097,16.2707,111800.0],["2019-10-15",16.3804,16.7233,16.1793,16.6273,158800.0],["2019-10-16",16.5862,16.7736,16.3484,16.4261,189200.0],["2019-10-17",16.481,16.6227,16.4261,16.5953,146700.0],["2019-10-18",16.545,16.7233,16.4353,16.609,226500.0],["2019-10-21",16.7096,16.9382,16.5633,16.6319,204600.0],["2019-10-22",16.6319,17.0067,16.4856,16.8239,135500.0],["2019-10-23",16.7324,17.025,16.6913,17.0205,383500.0],["2019-10-24",17.0662,17.0662,16.513,16.609,125000.0],["2019-10-25",16.5679,16.865,16.5679,16.7233,149000.0],["2019-10-28",16.801,17.3176,16.6867,17.1805,247200.0],["2019-10-29",17.1393,17.1805,16.7873,16.8147,333000.0],["2019-10-30",16.8102,17.3679,16.8102,17.2902,241500.0],["2019-10-31",17.2765,17.2765,16.6776,17.0159,213500.0],["2019-11-01",16.4719,16.5679,14.0534,14.3963,858900.0],["2019-11-04",15.1049,16.7553,15.1049,16.0741,732100.0],["2019-11-05",16.1198,16.4124,16.033,16.3256,283200.0],["2019-11-06",16.2158,16.2158,15.7404,15.9278,258600.0],["2019-11-07",16.1701,16.3896,15.9827,16.3301,392800.0],["2019-11-08",16.2616,16.2616,15.809,16.1107,211700.0],["2019-11-11",15.9553,16.2524,15.8867,16.129,395200.0],["2019-11-12",16.225,16.2707,15.8135,16.1747,413400.0],["2019-11-13",16.0833,16.161,15.8775,16.0238,255900.0],["2019-11-14",15.9187,15.9781,15.4844,15.5895,219600.0],["2019-11-15",15.6535,15.777,15.5667,15.681,147900.0],["2019-11-18",15.6627,15.6627,15.2649,15.3518,135600.0],["2019-11-19",15.4021,15.4844,15.1323,15.2055,290700.0],["2019-11-20",15.2284,15.4615,15.0638,15.1095,234200.0],["2019-11-21",15.1598,15.3335,15.1003,15.2101,184000.0],["2019-11-22",15.2466,15.4478,15.2466,15.3746,135600.0],["2019-11-25",15.4067,15.5667,15.3381,15.4981,203900.0],["2019-11-26",15.3289,15.5529,15.2695,15.4615,114000.0],["2019-11-27",15.4889,15.649,15.4478,15.5438,82400.0],["2019-11-29",15.5438,15.5849,15.4387,15.5027,69400.0],["2019-12-02",15.5895,15.5895,15.3792,15.4067,164500.0],["2019-12-03",15.3152,15.3838,15.1781,15.3609,127500.0],["2019-12-04",15.3701,15.7084,15.3701,15.5347,222400.0],["2019-12-05",15.6307,15.7861,15.5895,15.6124,123700.0],["2019-12-06",15.7267,16.0375,15.7267,15.9644,118300.0],["2019-12-09",15.905,16.0878,15.5347,15.6581,276600.0],["2019-12-10",15.6535,15.9461,15.5758,15.6032,356400.0],["2019-12-11",15.649,15.8684,15.6215,15.7907,175500.0],["2019-12-12",15.7632,16.1564,15.7221,15.9507,218300.0],["2019-12-13",15.9507,16.001,15.5667,15.6261,141600.0],["2019-12-16",15.7084,16.0193,15.6581,15.8135,133000.0],["2019-12-17",15.7587,15.8455,15.6032,15.7267,260100.0],["2019-12-18",15.8181,16.065,15.809,15.8821,128300.0],["2019-12-19",15.8547,16.1656,15.8547,16.0833,208400.0],["2019-12-20",16.1244,16.3393,16.1016,16.2204,283600.0],["2019-12-23",16.1976,16.1976,15.8272,16.0741,136400.0],["2019-12-24",16.1701,16.289,16.0558,16.0558,42400.0],["2019-12-26",16.1244,16.3118,16.0467,16.0878,67300.0],["2019-12-27",16.1336,16.193,15.937,16.0101,80100.0],["2019-12-30",16.0375,16.2844,16.0375,16.1564,169300.0],["2019-12-31",16.1153,16.6182,16.1153,16.5633,143500.0],["2020-01-02",16.6593,16.6593,16.2433,16.6182,207100.0],["2020-01-03",16.5267,16.5862,16.1473,16.3759,125700.0],["2020-01-06",16.3118,16.4124,16.1473,16.2387,128400.0],["2020-01-07",16.2204,16.289,16.0101,16.0924,136200.0],["2020-01-08",16.129,16.2844,15.8821,16.1107,107200.0],["2020-01-09",16.1976,16.2433,15.873,16.1976,141700.0],["2020-01-10",16.2067,16.2067,15.841,15.9141,79600.0],["2020-01-13",15.9553,16.0787,15.7632,15.9873,158700.0],["2020-01-14",16.001,16.2387,15.9415,16.1793,159800.0],["2020-01-15",16.2021,16.3393,16.1061,16.1747,145100.0],["2020-01-16",16.2113,16.8376,16.2113,16.6502,172200.0],["2020-01-17",16.6822,16.6822,16.4307,16.5999,146300.0],["2020-01-21",16.5999,16.5999,16.3713,16.4353,135400.0],["2020-01-22",16.4947,16.7096,16.4261,16.6913,126200.0],["2020-01-23",16.6502,16.6822,16.3987,16.6182,215100.0],["2020-01-24",16.6867,16.6867,16.1838,16.2158,110400.0],["2020-01-27",15.969,15.969,15.7541,15.873,107300.0],["2020-01-28",15.9827,16.1518,15.9507,15.9964,107700.0],["2020-01-29",16.065,16.065,15.3015,15.3426,124900.0],["2020-01-30",15.2009,15.2375,14.8855,15.2284,124800.0],["2020-01-31",15.2009,15.2284,14.5746,14.6386,223000.0],["2020-02-03",14.7209,14.9723,14.5837,14.8763,148400.0],["2020-02-04",15.0592,15.2741,15.0043,15.2009,78300.0],["2020-02-05",15.4707,15.6078,15.4204,15.5392,92600.0],["2020-02-06",15.6627,15.7632,15.5392,15.5895,100600.0],["2020-02-07",15.5712,15.745,15.3929,15.7038,109800.0],["2020-02-10",15.6398,15.6672,15.2741,15.3426,102100.0],["2020-02-11",15.5164,16.4353,15.5164,16.161,191200.0],["2020-02-12",16.2661,16.6319,16.1793,16.4353,184500.0],["2020-02-13",16.4033,16.4536,15.9141,16.0924,142800.0],["2020-02-14",16.1976,16.1976,15.681,15.8821,124700.0],["2020-02-18",15.8455,16.3484,15.5529,16.3256,93300.0],["2020-02-19",16.3987,16.5862,16.3301,16.5541,95000.0],["2020-02-20",16.4947,16.7416,16.4856,16.6364,133800.0],["2020-02-21",17.0525,17.2582,14.4786,14.762,673400.0],["2020-02-24",14.3049,14.89,14.1906,14.4512,251200.0],["2020-02-25",14.5152,14.5609,13.866,13.9803,249400.0],["2020-02-26",14.0534,14.5609,14.0534,14.5243,250600.0],["2020-02-27",14.3049,14.3049,13.642,13.674,214800.0],["2020-02-28",13.2168,14.3734,12.8008,14.3597,521400.0],["2020-03-02",14.4374,14.5426,13.9848,14.4923,270700.0],["2020-03-03",14.4283,14.8215,13.7654,13.93,167700.0],["2020-03-04",14.1631,14.2043,13.7837,14.1677,174900.0],["2020-03-05",13.8386,13.9711,13.5917,13.6191,173300.0],["2020-03-06",13.1619,13.802,13.0751,13.738,248100.0],["2020-03-09",12.9882,13.2717,12.4899,12.5219,281300.0],["2020-03-10",12.8876,12.9516,12.1562,12.7871,198400.0],["2020-03-11",12.5173,12.9059,12.1699,12.3207,358800.0],["2020-03-12",11.8041,11.859,10.931,11.571,282200.0],["2020-03-13",12.0282,12.6088,11.507,12.5448,272500.0],["2020-03-16",11.9687,12.8328,11.5116,12.3345,311100.0],["2020-03-17",12.5082,14.5106,12.3528,14.3094,390300.0],["2020-03-18",13.6968,15.1598,12.7231,14.5335,359900.0],["2020-03-19",15.0409,15.9004,14.186,14.7346,434200.0],["2020-03-20",14.8306,14.8306,12.7322,12.8968,410900.0],["2020-03-23",12.8099,13.7883,12.211,13.5231,345800.0],["2020-03-24",14.2866,14.2866,13.3402,13.6877,254800.0],["2020-03-25",13.6557,14.1769,13.0477,13.1299,276200.0],["2020-03-26",13.2122,13.962,12.9928,13.5185,308000.0],["2020-03-27",13.1939,13.994,13.1482,13.6328,214600.0],["2020-03-30",13.7288,13.9208,13.546,13.8203,268800.0],["2020-03-31",13.6923,14.2043,13.3174,13.3905,304900.0],["2020-04-01",13.0522,13.2945,12.3985,12.6636,228600.0],["2020-04-02",12.6225,12.9974,12.2339,12.4168,169900.0],["2020-04-03",12.3528,12.6682,11.9962,12.6088,223200.0],["2020-04-06",12.9745,13.4774,12.8648,13.2305,149100.0],["2020-04-07",13.3631,13.8568,13.0797,13.3768,302100.0],["2020-04-08",13.514,14.0671,13.3768,13.962,198800.0],["2020-04-09",14.0946,14.3232,13.5414,14.2272,231500.0],["2020-04-13",14.2317,14.5426,13.9666,14.3369,156000.0],["2020-04-14",14.5197,14.6935,13.898,14.1266,223400.0],["2020-04-15",13.8614,14.0854,13.0156,13.0659,238700.0],["2020-04-16",13.2397,14.3826,12.9608,14.3369,302800.0],["2020-04-17",14.73,14.73,14.1311,14.3186,181800.0],["2020-04-20",14.2134,14.5472,14.1129,14.3689,85100.0],["2020-04-21",14.314,14.314,13.7791,13.962,131400.0],["2020-04-22",14.058,14.186,13.7974,13.898,81200.0],["2020-04-23",14.0077,14.57,13.9437,14.4054,109200.0],["2020-04-24",14.4054,14.5426,14.0946,14.3506,74100.0],["2020-04-27",14.474,14.7803,14.4329,14.7255,83500.0],["2020-04-28",14.9038,15.0135,14.5792,14.6203,114000.0],["2020-04-29",14.8809,15.2238,14.7849,14.9998,136900.0],["2020-04-30",14.9403,15.1781,14.2912,14.5517,200000.0],["2020-05-01",15.5438,15.5438,13.5185,13.7471,244700.0],["2020-05-04",13.5917,13.5917,13.0294,13.2991,275700.0],["2020-05-05",13.4088,13.6968,13.2351,13.5871,247500.0],["2020-05-06",13.6694,13.6968,13.1025,13.1528,163800.0],["2020-05-07",13.3265,13.7654,13.3265,13.5963,133700.0],["2020-05-08",13.5963,14.1631,13.5917,14.1403,197900.0],["2020-05-11",13.9026,13.9711,13.6283,13.7608,138900.0],["2020-05-12",13.7608,13.7608,13.322,13.3357,117600.0],["2020-05-13",13.2579,13.2671,12.5951,12.8465,144400.0],["2020-05-14",12.5493,12.8511,12.3345,12.8511,117300.0],["2020-05-15",12.7276,13.0294,12.6728,12.9471,98900.0],["2020-05-18",13.3722,14.1951,13.3722,13.9117,170000.0],["2020-05-19",13.9849,13.9849,13.6968,13.7105,84100.0],["2020-05-20",13.9208,14.0946,13.77,13.8843,119500.0],["2020-05-21",13.9528,14.1083,13.9437,13.9666,112400.0],["2020-05-22",13.9711,14.3277,13.8203,14.3277,124000.0],["2020-05-26",14.6249,14.8123,14.4512,14.4877,162000.0],["2020-05-27",14.7255,14.8672,14.5152,14.7575,115000.0],["2020-05-28",14.8855,14.8855,14.5106,14.5426,104500.0],["2020-05-29",14.4054,14.4832,14.1906,14.4054,161600.0],["2020-06-01",14.4603,15.0729,14.3689,14.9221,124200.0],["2020-06-02",14.9266,14.9266,14.57,14.8306,187000.0],["2020-06-03",14.922,15.1415,14.9175,15.0043,175600.0],["2020-06-04",14.89,15.0866,14.6752,15.0866,243400.0],["2020-06-05",15.2832,15.4661,14.9495,15.0912,221800.0],["2020-06-08",15.2878,16.0741,15.1003,16.001,234600.0],["2020-06-09",15.8958,15.8958,15.1964,15.5255,157400.0],["2020-06-10",15.4661,15.4889,14.9403,15.0043,156000.0],["2020-06-11",14.5289,14.5472,13.994,14.0397,162800.0],["2020-06-12",14.4512,14.5426,13.9666,14.2454,188300.0],["2020-06-15",13.9894,14.634,13.7928,14.5243,186100.0],["2020-06-16",14.8809,14.9723,14.5426,14.6477,233600.0],["2020-06-17",14.5837,14.6569,14.1814,14.1997,149000.0],["2020-06-18",14.1769,14.4374,14.1677,14.2912,137700.0],["2020-06-19",14.4695,14.4695,14.122,14.218,206400.0],["2020-06-22",14.1769,14.3094,14.0169,14.1906,199000.0],["2020-06-23",14.3003,14.4557,14.0626,14.3049,229100.0],["2020-06-24",14.2272,14.2272,13.6008,14.0763,190700.0],["2020-06-25",14.0077,14.2134,13.8706,14.1586,165400.0],["2020-06-26",14.0809,14.0809,13.2579,13.4042,299600.0],["2020-06-29",13.5414,14.0991,13.5414,14.058,110400.0],["2020-06-30",14.2134,14.3597,14.0854,14.1129,150700.0],["2020-07-01",14.1083,14.3552,14.0489,14.186,127000.0],["2020-07-02",14.3963,14.4695,14.0489,14.0854,94500.0],["2020-07-06",14.2363,14.4329,14.058,14.1174,102400.0],["2020-07-07",14.0351,14.154,13.834,14.0214,101400.0],["2020-07-08",13.9711,14.09,13.834,14.0626,147100.0],["2020-07-09",14.1769,14.1906,13.8294,13.8888,112500.0],["2020-07-10",13.9391,14.2363,13.8797,14.2272,126500.0],["2020-07-13",14.3232,14.6066,14.0306,14.2592,679000.0],["2020-07-14",14.2866,14.6477,14.1494,14.5426,119300.0],["2020-07-15",14.6112,14.7438,14.2363,14.2912,142400.0],["2020-07-16",14.2409,14.5563,14.2043,14.4146,112900.0],["2020-07-17",14.474,14.6843,14.3414,14.6569,111300.0],["2020-07-20",14.602,14.698,14.4146,14.4329,68500.0],["2020-07-21",14.5106,14.7758,14.4786,14.5152,175300.0],["2020-07-22",14.442,14.4832,13.8797,14.0397,138800.0],["2020-07-23",14.0169,14.1311,13.7243,14.0854,114400.0],["2020-07-24",14.0854,14.1129,13.7243,13.8386,112100.0],["2020-07-27",13.7928,13.9071,13.4865,13.8614,116800.0],["2020-07-28",13.8843,14.0671,13.6877,13.8706,102500.0],["2020-07-29",13.8431,14.0031,13.7974,13.8614,84600.0],["2020-07-30",13.7197,13.7197,13.4042,13.4774,108200.0],["2020-07-31",13.5825,13.6465,13.1619,13.5643,124300.0],["2020-08-03",13.7243,13.7471,13.5185,13.6008,139800.0],["2020-08-04",13.5094,13.7791,13.5094,13.6968,191900.0],["2020-08-05",13.7837,13.8294,13.5368,13.5825,181000.0],["2020-08-06",13.6328,13.8294,13.514,13.6877,164100.0],["2020-08-07",14.1677,16.1473,14.0946,16.0558,511200.0],["2020-08-10",16.1427,16.2433,15.7952,16.1656,268700.0],["2020-08-11",16.2798,16.5496,16.0421,16.1244,231100.0],["2020-08-12",16.161,16.5496,16.161,16.3804,123900.0],["2020-08-13",16.417,16.7233,16.3621,16.513,89600.0],["2020-08-14",16.4581,16.8285,16.3484,16.7324,72200.0],["2020-08-17",16.7324,16.8742,16.4901,16.513,103400.0],["2020-08-18",16.4764,16.7462,16.3576,16.6959,130500.0],["2020-08-19",16.7142,17.0433,16.6822,16.8742,101500.0],["2020-08-20",16.7827,17.0113,16.5176,16.6044,127600.0],["2020-08-21",16.5999,16.641,16.2844,16.3759,112000.0],["2020-08-24",16.4261,16.7279,16.4261,16.6044,185500.0],["2020-08-25",16.7462,16.7462,16.2936,16.6364,126500.0],["2020-08-26",16.6182,16.7553,16.3667,16.7233,90700.0],["2020-08-27",16.7782,16.9793,16.7782,16.8833,81900.0],["2020-08-28",17.0433,17.0433,16.7004,16.7599,107000.0],["2020-08-31",16.9153,16.9153,16.5816,16.6319,101500.0],["2020-09-01",16.545,16.6182,16.4079,16.4673,141200.0],["2020-09-02",16.3759,16.7507,16.3759,16.6867,130100.0],["2020-09-03",16.609,16.7233,16.257,16.481,125800.0],["2020-09-04",16.5724,16.6593,16.0558,16.2616,94300.0],["2020-09-08",16.1381,16.2067,15.7221,15.8684,113900.0],["2020-09-09",15.9873,16.2616,15.9278,16.033,161900.0],["2020-09-10",16.129,16.2981,15.8318,15.841,147000.0],["2020-09-11",15.8272,15.8775,15.6261,15.6855,123600.0],["2020-09-14",15.7495,15.7907,15.2329,15.2421,145000.0],["2020-09-15",15.2695,15.4661,14.9312,15.0866,141900.0],["2020-09-16",15.1826,15.5438,15.0912,15.2329,158300.0],["2020-09-17",15.0455,15.0775,14.8352,14.9678,193100.0],["2020-09-18",14.9815,15.0546,14.4786,14.6523,212900.0],["2020-09-21",14.4649,14.5015,14.0306,14.1586,168200.0],["2020-09-22",14.1311,14.4146,14.026,14.1037,203500.0],["2020-09-23",14.09,14.1814,13.4911,13.5643,133200.0],["2020-09-24",13.5643,13.77,13.4362,13.5414,97600.0],["2020-09-25",13.45,13.5917,13.2945,13.5185,104500.0],["2020-09-28",13.6054,13.802,13.6054,13.7654,116000.0],["2020-09-29",13.802,13.8477,13.6465,13.6557,116700.0],["2020-09-30",13.5323,13.7151,13.4454,13.5002,170800.0],["2020-10-01",13.5094,13.5917,13.2351,13.514,122000.0],["2020-10-02",13.322,13.578,13.2671,13.5048,110600.0],["2020-10-05",13.578,13.6785,13.3037,13.5551,130800.0],["2020-10-06",13.5917,13.7425,13.4317,13.5185,138000.0],["2020-10-07",13.5871,13.8248,13.4042,13.7883,173600.0],["2020-10-08",13.8431,14.0854,13.7425,14.0031,134300.0],["2020-10-09",14.0214,14.3872,14.0214,14.25,89300.0],["2020-10-12",14.2043,14.3232,14.0489,14.2912,98400.0],["2020-10-13",14.2683,14.3369,14.0031,14.1311,78700.0],["2020-10-14",14.1449,14.25,13.5551,13.6054,99200.0],["2020-10-15",13.4865,13.7471,13.3037,13.7471,100500.0],["2020-10-16",13.6694,13.7746,13.5825,13.6923,87300.0],["2020-10-19",13.6923,13.9026,13.6328,13.7654,203800.0],["2020-10-20",13.8431,13.9666,13.6694,13.8203,211000.0],["2020-10-21",13.834,13.834,13.3357,13.4454,145000.0],["2020-10-22",13.4957,13.5414,13.354,13.4088,75900.0],["2020-10-23",13.4591,13.5825,13.3814,13.45,79600.0],["2020-10-26",13.29,13.3997,13.0522,13.386,98500.0],["2020-10-27",13.3722,13.6145,13.3128,13.4591,110300.0],["2020-10-28",13.1757,13.2625,12.9196,12.9791,166900.0],["2020-10-29",12.9654,13.1894,12.8876,13.1071,118700.0],["2020-10-30",12.9608,13.418,12.9379,13.3128,103200.0],["2020-11-02",13.354,13.3768,13.0888,13.3768,131400.0],["2020-11-03",13.4271,13.6145,13.2168,13.386,118500.0],["2020-11-04",13.3905,13.5231,13.0522,13.3402,120800.0],["2020-11-05",13.4865,13.9666,13.4865,13.7425,182300.0],["2020-11-06",14.4466,14.7209,13.0294,13.1299,259200.0],["2020-11-09",13.706,14.9815,13.5871,14.0717,292200.0],["2020-11-10",14.0763,14.2592,13.9071,14.1403,137000.0],["2020-11-11",14.2683,14.5106,14.0534,14.3186,170700.0],["2020-11-12",14.3232,14.7118,14.1723,14.4009,186200.0],["2020-11-13",14.4512,14.8123,14.3597,14.5015,131000.0],["2020-11-16",14.794,15.1415,14.2363,14.5426,247500.0],["2020-11-17",14.4054,14.6615,14.2957,14.506,157800.0],["2020-11-18",14.5746,14.634,14.2409,14.3232,175500.0],["2020-11-19",14.3323,14.5426,14.0946,14.2729,96400.0],["2020-11-20",14.2637,14.3094,14.0854,14.1951,109500.0],["2020-11-23",14.2272,14.3597,14.0991,14.3414,127300.0],["2020-11-24",14.4695,14.922,14.4603,14.7666,143200.0],["2020-11-25",14.7986,14.8398,14.5929,14.7072,133500.0],["2020-11-27",14.6843,14.9998,14.634,14.8718,102700.0],["2020-11-30",14.8169,14.8809,14.2134,14.3323,176500.0],["2020-12-01",14.3414,14.506,14.0717,14.3232,256000.0],["2020-12-02",14.3232,14.5563,14.1677,14.2454,119700.0],["2020-12-03",14.2866,14.3277,14.1494,14.2454,150000.0],["2020-12-04",14.3003,14.474,14.0809,14.1906,152300.0],["2020-12-07",14.3232,14.4054,14.1174,14.1997,126400.0],["2020-12-08",14.1311,14.1494,13.9026,13.9803,141000.0],["2020-12-09",14.058,14.1723,13.9574,14.0489,132100.0],["2020-12-10",13.9894,14.0717,13.8751,13.9986,117200.0],["2020-12-11",13.9071,13.9986,13.8066,13.9026,86800.0],["2020-12-14",13.9848,14.2409,13.9848,14.1037,175000.0],["2020-12-15",14.2272,14.4329,14.1083,14.3506,194900.0],["2020-12-16",14.3049,14.3049,14.0214,14.122,149200.0],["2020-12-17",14.0991,14.1631,13.8157,14.0214,128600.0],["2020-12-18",14.0443,14.09,13.6511,13.9666,395400.0],["2020-12-21",13.7608,13.8294,13.4637,13.514,143300.0],["2020-12-22",13.5688,13.578,13.1711,13.2259,196500.0],["2020-12-23",13.2808,13.6328,13.2122,13.5734,137200.0],["2020-12-24",13.6328,13.7425,13.4865,13.706,45500.0],["2020-12-28",13.7974,13.898,13.6054,13.8843,134400.0],["2020-12-29",13.93,14.0306,13.6008,13.7334,94700.0],["2020-12-30",13.706,13.8157,13.5688,13.6831,104800.0],["2020-12-31",13.7563,14.0717,13.6008,14.0306,105700.0],["2021-01-04",14.058,14.1723,13.738,14.1311,118500.0],["2021-01-05",14.1266,14.2546,14.0077,14.0671,109700.0],["2021-01-06",14.2317,14.506,14.1357,14.4832,107000.0],["2021-01-07",14.5746,14.6706,14.3917,14.4009,149600.0],["2021-01-08",14.4329,14.4466,14.026,14.3597,154100.0],["2021-01-11",14.1083,14.2774,13.9711,14.1494,92500.0],["2021-01-12",14.1494,14.442,14.0214,14.0991,102100.0],["2021-01-13",14.058,14.1174,13.9346,13.9803,80600.0],["2021-01-14",14.0534,14.8123,13.9849,14.5609,125200.0],["2021-01-15",14.5563,14.8672,14.4054,14.8443,79000.0],["2021-01-19",15.3426,15.809,15.2695,15.5895,296400.0],["2021-01-20",15.7907,15.9278,15.3289,15.5347,198300.0],["2021-01-21",15.5712,15.6261,15.1781,15.2695,114700.0],["2021-01-22",15.1598,15.5301,15.1232,15.4661,103900.0],["2021-01-25",15.5301,15.649,15.0866,15.4387,157900.0],["2021-01-26",15.5484,15.7312,15.2969,15.6535,134200.0],["2021-01-27",15.5209,15.6398,15.1323,15.2146,147000.0],["2021-01-28",15.3152,15.3244,14.5197,14.5655,150100.0],["2021-01-29",14.6203,14.7163,14.1769,14.2546,153400.0],["2021-02-01",14.3872,14.6797,14.1174,14.5655,171700.0],["2021-02-02",14.698,14.7118,14.4877,14.6295,116600.0],["2021-02-03",14.7163,14.794,14.4466,14.7026,141200.0],["2021-02-04",14.794,15.0363,14.5975,14.9038,136300.0],["2021-02-05",15.0866,15.4615,14.9221,15.3335,167800.0],["2021-02-08",15.4661,15.7952,15.1872,15.5667,119900.0],["2021-02-09",15.5895,15.5987,15.1095,15.3244,115900.0],["2021-02-10",15.4478,15.4478,15.0318,15.0638,128000.0],["2021-02-11",15.0089,15.1872,14.6889,14.9952,157600.0],["2021-02-12",14.9861,15.1278,14.8946,15.0455,90800.0],["2021-02-16",15.1141,15.3152,14.9632,15.2055,234400.0],["2021-02-17",15.2741,15.3244,15.0683,15.2375,179800.0],["2021-02-18",15.1552,15.2695,14.9083,14.9861,167800.0],["2021-02-19",14.9952,15.2649,14.0123,14.4832,286700.0],["2021-02-22",13.7243,14.0306,13.0797,13.354,519100.0],["2021-02-23",13.3265,13.4362,13.0431,13.3768,252200.0],["2021-02-24",13.3585,13.4682,13.1437,13.4225,319700.0],["2021-02-25",13.3951,13.6968,13.2945,13.6008,259800.0],["2021-02-26",13.5551,13.5734,13.3494,13.4545,205200.0],["2021-03-01",13.4637,13.7151,13.45,13.61,193700.0],["2021-03-02",13.7151,13.9346,13.6465,13.6603,139900.0],["2021-03-03",13.7425,13.994,13.6648,13.8751,211200.0],["2021-03-04",13.9346,14.2774,13.8614,13.8888,203000.0],["2021-03-05",14.09,14.9175,14.0854,14.9083,266200.0],["2021-03-08",15.0181,16.0878,14.9495,15.841,383900.0],["2021-03-09",15.8227,16.2067,15.6901,16.0604,246000.0],["2021-03-10",16.2113,17.1302,16.1061,16.9336,317900.0],["2021-03-11",16.9153,17.089,16.1976,16.2387,264600.0],["2021-03-12",16.3027,16.6547,16.3027,16.6227,97500.0],["2021-03-15",16.6639,17.1759,16.6639,16.8239,225100.0],["2021-03-16",16.8742,16.9747,16.4764,16.8056,119300.0],["2021-03-17",16.9062,16.9382,16.5359,16.8147,162000.0],["2021-03-18",16.705,16.7462,16.1884,16.2433,168100.0],["2021-03-19",16.2067,16.4444,16.0193,16.2661,264300.0],["2021-03-22",16.1838,16.3713,15.9553,16.1153,135400.0],["2021-03-23",16.065,16.0833,15.5895,15.6307,154200.0],["2021-03-24",15.6032,15.7587,15.3655,15.3929,134100.0],["2021-03-25",15.1781,15.9735,15.0866,15.9415,166200.0],["2021-03-26",16.0878,16.2341,15.9598,16.1518,109500.0],["2021-03-29",16.001,16.5587,16.001,16.289,182700.0],["2021-03-30",16.2936,16.5633,16.225,16.5404,204300.0],["2021-03-31",16.5679,16.7873,16.3576,16.6776,159400.0],["2021-04-01",16.6959,16.8513,16.3393,16.8239,95300.0],["2021-04-05",16.9656,17.2765,16.9656,17.2262,129800.0],["2021-04-06",17.0845,17.0845,16.5039,16.6959,153500.0],["2021-04-07",16.7142,16.9839,16.5816,16.9153,130000.0],["2021-04-08",16.961,17.121,16.769,16.8513,125200.0],["2021-04-09",16.8742,16.9062,16.4261,16.5633,149000.0],["2021-04-12",16.5633,16.9382,16.4353,16.8925,102400.0],["2021-04-13",16.8925,16.9976,16.6684,16.7553,185700.0],["2021-04-14",16.7233,16.8833,16.4993,16.5541,118300.0],["2021-04-15",16.6044,16.801,16.5359,16.7142,109000.0],["2021-04-16",16.8787,16.9062,16.5404,16.6684,199000.0],["2021-04-19",16.6364,16.7279,16.4581,16.7187,146100.0],["2021-04-20",16.7187,16.7416,16.2524,16.3667,135800.0],["2021-04-21",16.4307,16.5313,16.1838,16.449,110900.0],["2021-04-22",16.5313,16.5313,16.2661,16.385,88200.0],["2021-04-23",16.3073,16.4216,16.1884,16.3439,139200.0],["2021-04-26",16.353,16.3987,16.0833,16.129,79000.0],["2021-04-27",16.0878,16.161,15.8044,15.8913,95600.0],["2021-04-28",16.001,16.001,15.6947,15.8638,108100.0],["2021-04-29",15.9644,16.1473,15.873,15.9553,82800.0],["2021-04-30",16.0284,16.0878,15.5392,15.6032,110300.0],["2021-05-03",15.8958,16.3393,15.6398,16.2067,164500.0],["2021-05-04",16.2021,16.3073,16.0101,16.1747,140200.0],["2021-05-05",16.1976,16.5221,16.161,16.4993,102500.0],["2021-05-06",16.6136,16.9656,16.481,16.9519,242800.0],["2021-05-07",17.0022,17.0067,16.1153,16.6867,225500.0],["2021-05-10",16.7187,17.5234,16.5861,17.2353,228000.0],["2021-05-11",17.2399,17.4228,17.025,17.217,194300.0],["2021-05-12",17.2079,17.3039,16.9245,17.025,133300.0],["2021-05-13",16.9885,17.4319,16.9839,17.3222,129100.0],["2021-05-14",17.3999,17.7977,17.3588,17.5051,155800.0],["2021-05-17",17.4411,17.7702,17.2353,17.2856,101900.0],["2021-05-18",17.1622,17.2033,16.6776,16.8513,155200.0],["2021-05-19",16.6959,17.1485,16.6684,17.0799,112600.0],["2021-05-20",17.0433,17.3176,17.0296,17.0753,143500.0],["2021-05-21",17.0525,17.3039,16.8696,17.0616,123200.0],["2021-05-24",17.1713,17.3222,17.0022,17.2948,120800.0],["2021-05-25",17.3542,17.3679,16.9656,17.0205,209300.0],["2021-05-26",17.0296,17.4091,16.9885,17.3588,187800.0],["2021-05-27",17.5462,17.6102,17.2536,17.3085,207200.0],["2021-05-28",17.2902,17.4091,17.1576,17.2582,120700.0],["2021-06-01",17.2582,17.6651,17.2582,17.6148,139700.0],["2021-06-02",17.6194,17.6651,17.3039,17.4228,128300.0],["2021-06-03",17.4045,17.7062,17.2993,17.6696,94500.0],["2021-06-04",17.7245,17.8982,17.3953,17.8479,139600.0],["2021-06-07",17.9028,18.0582,17.7565,17.9211,111700.0],["2021-06-08",17.8708,18.2137,17.8159,18.1405,133300.0],["2021-06-09",18.1725,18.2685,18.0994,18.1177,121100.0],["2021-06-10",18.1954,18.264,18.0948,18.1314,94100.0],["2021-06-11",18.1588,18.2182,18.008,18.1862,95500.0],["2021-06-14",18.2182,18.2182,17.4319,17.4456,149900.0],["2021-06-15",17.3953,17.6971,17.2079,17.5828,159000.0],["2021-06-16",17.5645,17.7839,17.4868,17.6879,215700.0],["2021-06-17",17.6056,17.8708,17.5554,17.5554,235800.0],["2021-06-18",17.3131,17.5234,16.6547,16.6959,287500.0],["2021-06-21",16.7827,17.1439,16.7324,17.0525,174400.0],["2021-06-22",17.0159,17.3862,16.865,17.2811,301200.0],["2021-06-23",17.2216,17.3313,16.929,17.025,164500.0],["2021-06-24",17.0205,17.3999,17.0022,17.3496,243600.0],["2021-06-25",17.3131,17.3222,16.7599,16.8376,2102400.0],["2021-06-28",16.7324,16.8239,16.3393,16.5724,246600.0],["2021-06-29",16.609,16.705,16.2798,16.3439,218900.0],["2021-06-30",16.2844,16.6639,16.2844,16.5999,202800.0],["2021-07-01",16.5496,16.7736,16.5496,16.5724,152200.0],["2021-07-02",16.5953,17.0113,16.513,16.9427,123400.0],["2021-07-06",16.8925,16.9062,16.449,16.8742,185200.0],["2021-07-07",16.8102,16.9016,16.4079,16.7507,191000.0],["2021-07-08",16.545,16.705,16.3301,16.513,260100.0],["2021-07-09",16.7142,17.1759,16.6502,17.1256,183000.0],["2021-07-12",16.961,17.1485,16.7644,16.9473,136700.0],["2021-07-13",16.9107,16.9885,16.8102,16.8742,98100.0],["2021-07-14",16.9519,16.961,16.321,16.3987,149900.0],["2021-07-15",16.3073,16.5679,16.2387,16.5359,164000.0],["2021-07-16",16.6593,16.8056,16.6044,16.7782,107900.0],["2021-07-19",16.5907,17.1028,16.5679,16.9793,162600.0],["2021-07-20",17.0799,17.3953,16.8925,16.9016,159300.0],["2021-07-21",17.0479,17.1759,16.9519,16.9793,141400.0],["2021-07-22",17.0525,17.0525,16.705,16.833,103900.0],["2021-07-23",16.9427,17.0525,16.7919,16.8742,113300.0],["2021-07-26",16.9199,17.2765,16.9199,17.0936,90500.0],["2021-07-27",16.993,17.153,16.865,16.9427,76400.0],["2021-07-28",16.9656,16.9702,16.7096,16.801,71500.0],["2021-07-29",16.8742,16.9747,16.7187,16.8147,78500.0],["2021-07-30",16.7919,16.8056,16.4993,16.6227,132100.0],["2021-08-02",15.9278,15.9278,14.9952,15.0455,302500.0],["2021-08-03",15.0866,15.2786,14.8672,14.9312,139100.0],["2021-08-04",14.7483,14.8078,14.2134,14.3734,144800.0],["2021-08-05",14.3414,14.698,14.3414,14.4603,146300.0],["2021-08-06",13.9391,14.4649,13.7471,14.1586,207100.0],["2021-08-09",14.0443,14.7392,14.0443,14.4832,221000.0],["2021-08-10",14.41,14.6249,14.3414,14.378,213400.0],["2021-08-11",14.4512,14.5472,14.4146,14.4786,134400.0],["2021-08-12",14.4695,14.698,14.4695,14.57,135300.0],["2021-08-13",14.5975,14.6706,14.4694,14.5152,158100.0],["2021-08-16",14.5289,14.5472,14.1266,14.1357,128000.0],["2021-08-17",14.0214,14.3643,13.9757,14.3003,101400.0],["2021-08-18",14.3277,14.4512,14.1951,14.2409,104700.0],["2021-08-19",14.2409,14.3277,14.0214,14.1357,123400.0],["2021-08-20",14.0626,14.4969,13.962,14.4054,127800.0],["2021-08-23",14.3872,14.5837,14.3872,14.5152,102000.0],["2021-08-24",14.6066,14.6066,14.4557,14.506,103000.0],["2021-08-25",14.538,14.5929,14.2957,14.2957,104200.0],["2021-08-26",14.2637,14.4923,14.25,14.2866,100800.0],["2021-08-27",14.3643,14.6615,14.3643,14.634,98900.0],["2021-08-30",14.6295,14.6706,14.5517,14.6249,86500.0],["2021-08-31",14.57,14.7529,14.5563,14.6066,134300.0],["2021-09-01",14.7026,14.8215,14.6112,14.7118,74200.0],["2021-09-02",14.7712,14.9495,14.602,14.9129,66400.0],["2021-09-03",14.922,14.922,14.73,14.8306,53300.0],["2021-09-07",14.7529,14.9541,14.73,14.73,92100.0],["2021-09-08",14.666,14.7438,14.4695,14.5792,131500.0],["2021-09-09",14.5472,14.6889,14.474,14.4786,122000.0],["2021-09-10",14.474,14.5243,14.1951,14.314,114300.0],["2021-09-13",14.41,14.7118,14.378,14.5335,102700.0],["2021-09-14",14.5289,14.5883,14.0077,14.0397,131200.0],["2021-09-15",14.122,14.2089,13.9666,14.0991,117100.0],["2021-09-16",14.0991,14.1997,13.9163,14.1037,89000.0],["2021-09-17",14.1586,14.4146,14.1586,14.3232,383200.0],["2021-09-20",14.122,14.2317,13.9849,14.1174,116100.0],["2021-09-21",14.1083,14.3369,14.026,14.026,90800.0],["2021-09-22",14.122,14.2592,13.9803,13.9894,86400.0],["2021-09-23",14.0397,14.2637,14.0397,14.218,101600.0],["2021-09-24",14.1449,14.2454,13.9711,14.0717,132100.0],["2021-09-27",14.1494,14.5609,14.1494,14.378,106200.0],["2021-09-28",14.4192,14.5243,14.346,14.4237,106100.0],["2021-09-29",14.4557,14.7575,14.4283,14.7209,94600.0],["2021-09-30",14.7209,14.7438,14.5243,14.5792,122600.0],["2021-10-01",14.5883,14.7483,14.442,14.6295,199300.0],["2021-10-04",14.666,14.9449,14.6569,14.7209,69600.0],["2021-10-05",14.7072,14.7575,14.5563,14.5837,76000.0],["2021-10-06",14.474,14.5243,14.1814,14.4969,105800.0],["2021-10-07",14.538,14.7666,14.538,14.6203,78900.0],["2021-10-08",14.5883,14.5975,14.2912,14.3003,80100.0],["2021-10-11",14.3734,14.5289,14.2089,14.2363,95800.0],["2021-10-12",14.2866,14.4374,14.2226,14.25,100700.0],["2021-10-13",14.1723,14.4192,14.1083,14.2957,75300.0],["2021-10-14",14.3323,14.5335,14.2592,14.3552,99100.0],["2021-10-15",14.5563,14.6798,14.4329,14.4557,114200.0],["2021-10-18",14.3963,14.474,14.1906,14.1997,104400.0],["2021-10-19",14.1997,14.506,14.1723,14.4695,80200.0],["2021-10-20",14.4923,14.8398,14.4923,14.6386,81100.0],["2021-10-21",14.6843,14.7895,14.4283,14.4969,72800.0],["2021-10-22",14.442,14.4877,14.25,14.378,67800.0],["2021-10-25",14.4512,14.6569,14.2866,14.5929,72500.0],["2021-10-26",14.6432,14.6706,14.4237,14.4375,83800.0],["2021-10-27",14.3734,14.4832,14.0534,14.2409,341200.0],["2021-10-28",14.3277,14.4649,13.9757,14.058,354200.0],["2021-10-29",14.0123,14.1951,13.77,13.9757,228000.0],["2021-11-01",14.0077,14.7118,13.9986,14.5335,192900.0],["2021-11-02",14.6752,14.698,14.3277,14.4923,104600.0],["2021-11-03",14.5426,15.1552,14.5426,14.9358,101100.0],["2021-11-04",15.0501,15.0501,14.7895,14.9358,101800.0],["2021-11-05",14.9312,15.3929,14.7803,14.8169,157700.0],["2021-11-08",14.9632,14.9815,14.7026,14.9403,142100.0],["2021-11-09",14.9998,15.1141,14.7758,14.858,102500.0],["2021-11-10",14.8215,15.1186,14.8215,15.0226,82000.0],["2021-11-11",15.1506,15.2329,14.9586,15.1552,82500.0],["2021-11-12",15.2741,15.2741,14.9358,15.0318,133200.0],["2021-11-15",15.1141,15.1141,14.5837,14.6432,68300.0],["2021-11-16",14.5243,14.6706,14.41,14.4466,71100.0],["2021-11-17",14.3369,14.6157,14.2546,14.5975,112100.0],["2021-11-18",14.5975,14.5975,14.3094,14.442,118200.0],["2021-11-19",14.3094,14.3094,13.8294,13.9574,103900.0],["2021-11-22",14.1174,14.4603,13.9437,14.1357,148700.0],["2021-11-23",14.1906,14.4923,14.1174,14.442,91900.0],["2021-11-24",14.3643,14.474,14.282,14.3872,70700.0],["2021-11-26",14.1769,14.2043,13.898,14.0489,75500.0],["2021-11-29",14.2454,14.2454,13.7151,13.8797,89000.0],["2021-11-30",13.7837,13.7837,13.2397,13.3082,152900.0],["2021-12-01",13.5551,13.6785,13.0751,13.0842,106200.0],["2021-12-02",13.1345,13.4591,13.0934,13.3722,214300.0],["2021-12-03",13.4637,13.7425,13.3265,13.6603,89900.0],["2021-12-06",13.9757,14.5837,13.738,14.4512,155100.0],["2021-12-07",14.4969,14.4969,14.1586,14.3552,114200.0],["2021-12-08",14.3506,14.5335,14.282,14.3734,95800.0],["2021-12-09",14.2317,14.2592,14.0077,14.1814,55000.0],["2021-12-10",14.218,14.442,14.218,14.3552,108100.0],["2021-12-13",14.2592,14.282,13.9071,14.2089,89200.0],["2021-12-14",14.2454,14.6752,14.0077,14.5289,227900.0],["2021-12-15",14.5975,14.5975,14.1037,14.4603,149000.0],["2021-12-16",14.6066,14.9678,14.5243,14.8078,121700.0],["2021-12-17",14.8169,14.9129,14.4969,14.6157,237000.0],["2021-12-20",14.4603,14.4923,13.9894,14.4329,104300.0],["2021-12-21",14.6157,14.9815,14.5335,14.8535,113600.0],["2021-12-22",14.8718,14.8946,14.6843,14.8078,67200.0],["2021-12-23",14.7849,14.8032,14.5929,14.666,81500.0],["2021-12-27",14.6569,14.6569,14.2729,14.5243,51800.0],["2021-12-28",14.4786,14.7255,14.4146,14.4329,68100.0],["2021-12-29",14.506,14.6112,14.3917,14.4649,94300.0],["2021-12-30",14.4557,14.6295,14.4512,14.4786,49700.0],["2021-12-31",14.4329,14.538,14.2683,14.41,42100.0],["2022-01-03",14.4329,14.6295,14.4329,14.602,58400.0],["2022-01-04",14.7209,14.8992,14.6295,14.8215,72400.0],["2022-01-05",14.9175,15.0866,14.6569,14.6935,81900.0],["2022-01-06",14.6569,14.7163,14.5015,14.5792,63000.0],["2022-01-07",14.634,14.8763,14.5015,14.8489,96400.0],["2022-01-10",14.89,14.9541,14.3917,14.5106,87100.0],["2022-01-11",14.5837,14.6203,14.2409,14.5655,67900.0],["2022-01-12",14.5655,14.5792,14.3094,14.3186,51300.0],["2022-01-13",14.4192,14.57,14.2774,14.4557,53000.0],["2022-01-14",14.3917,14.4603,14.2637,14.4375,86500.0],["2022-01-18",14.4146,14.4146,13.9666,14.186,80200.0],["2022-01-19",14.218,14.2866,13.8248,13.9346,76500.0],["2022-01-20",13.9026,14.2134,13.6648,13.7334,59900.0],["2022-01-21",13.7105,13.9026,13.5688,13.6374,131100.0],["2022-01-24",13.5597,14.0946,13.5597,14.0031,79300.0],["2022-01-25",13.9528,14.1494,13.7974,14.0214,73400.0],["2022-01-26",14.1037,14.2454,13.5003,13.61,82500.0],["2022-01-27",13.706,13.9163,13.61,13.7791,87100.0],["2022-01-28",13.7563,14.1129,13.7105,14.1083,65700.0],["2022-01-31",13.9803,14.1083,13.7243,13.9986,72000.0],["2022-02-01",13.9848,14.0214,13.7243,13.994,65900.0],["2022-02-02",13.9391,14.1174,13.9071,14.0534,89900.0],["2022-02-03",14.0763,14.6203,14.0763,14.4329,80600.0],["2022-02-04",14.3232,14.5472,14.0123,14.218,64200.0],["2022-02-07",14.0534,14.1586,13.9208,14.0946,60100.0],["2022-02-08",14.0946,14.3826,14.0717,14.2637,61800.0],["2022-02-09",14.3506,14.3917,14.1586,14.314,70900.0],["2022-02-10",14.25,14.3232,13.9437,14.026,95300.0],["2022-02-11",14.0717,14.2454,13.9437,14.1037,53200.0],["2022-02-14",14.1494,14.1951,13.8934,14.0717,54200.0],["2022-02-15",14.1951,14.4695,14.0123,14.346,58200.0],["2022-02-16",14.346,14.5335,14.2866,14.3963,65700.0],["2022-02-17",14.3963,14.3963,14.0717,14.186,77400.0],["2022-02-18",13.9711,14.0809,12.8739,12.9974,149800.0],["2022-02-22",12.9836,13.0522,12.1882,12.2979,197800.0],["2022-02-23",12.3528,12.3528,11.9322,12.0236,150500.0],["2022-02-24",11.7767,12.2705,11.6304,12.2293,110200.0],["2022-02-25",12.6865,12.8785,12.3345,12.8374,177200.0],["2022-02-28",12.6453,12.8236,12.5219,12.5768,163000.0],["2022-03-01",12.5036,12.5676,12.2613,12.4122,113600.0],["2022-03-02",12.5356,12.9745,12.5356,12.8876,146900.0],["2022-03-03",12.9105,13.1482,12.7048,12.9379,222300.0],["2022-03-04",12.7551,13.1025,12.7093,13.0111,117900.0],["2022-03-07",12.8511,13.4637,12.8511,13.3951,128800.0],["2022-03-08",13.5277,13.5505,13.1665,13.2671,189900.0],["2022-03-09",13.4088,13.5002,13.1665,13.3585,126800.0],["2022-03-10",13.1939,13.4545,13.1939,13.45,80300.0],["2022-03-11",13.4362,13.7745,13.4362,13.706,177600.0],["2022-03-14",13.7883,13.9117,13.6283,13.738,130300.0],["2022-03-15",13.8294,13.8751,13.6374,13.6603,79700.0],["2022-03-16",13.7334,13.7883,13.5368,13.7791,162300.0],["2022-03-17",13.7654,13.9849,13.6831,13.898,108600.0],["2022-03-18",13.8797,13.9208,13.6968,13.7197,198700.0],["2022-03-21",13.7837,13.8751,13.6328,13.6968,154700.0],["2022-03-22",13.8386,13.8386,13.4774,13.5963,154400.0],["2022-03-23",13.578,13.6465,13.4774,13.5368,91900.0],["2022-03-24",13.6145,13.8431,13.4637,13.8294,104800.0],["2022-03-25",13.7928,14.1083,13.7928,14.0169,68000.0],["2022-03-28",14.0306,14.0306,13.7288,13.866,66600.0],["2022-03-29",13.9391,14.0351,13.8203,13.9803,66200.0],["2022-03-30",13.9071,14.0443,13.8431,13.8797,76000.0],["2022-03-31",13.8888,14.0214,13.77,13.8203,66500.0],["2022-04-01",13.9346,14.41,13.8477,14.3552,95400.0],["2022-04-04",14.3414,14.41,14.1723,14.3643,78900.0],["2022-04-05",14.186,14.4329,14.0214,14.1357,157900.0],["2022-04-06",14.1723,14.3689,14.0626,14.218,82200.0],["2022-04-07",14.186,14.442,14.0946,14.4146,163800.0],["2022-04-08",14.4877,14.7575,14.4877,14.6112,146900.0],["2022-04-11",14.666,14.8946,14.2912,14.3963,132200.0],["2022-04-12",14.5015,14.7118,14.3597,14.5837,80400.0],["2022-04-13",14.57,14.9129,14.57,14.8215,82300.0],["2022-04-14",14.89,14.9221,14.6249,14.7712,128200.0],["2022-04-18",14.7712,14.9266,14.5426,14.6295,98700.0],["2022-04-19",14.218,14.218,13.0385,13.738,207900.0],["2022-04-20",13.7197,14.1266,13.7197,13.8797,105900.0],["2022-04-21",13.9711,14.0717,13.8157,13.9071,92500.0],["2022-04-22",13.8614,13.8614,13.578,13.8111,105900.0],["2022-04-25",13.7426,13.7426,13.3585,13.6283,97600.0],["2022-04-26",13.5688,13.6694,13.386,13.4042,92400.0],["2022-04-27",13.482,13.706,13.3357,13.5048,115500.0],["2022-04-28",13.4545,13.8157,13.4545,13.7563,79400.0],["2022-04-29",13.706,13.706,13.1117,13.1574,124400.0],["2022-05-02",13.0659,13.5825,13.0659,13.322,136700.0],["2022-05-03",13.4134,13.7288,13.3402,13.4957,97100.0],["2022-05-04",13.6145,14.1723,13.6054,14.0626,71400.0],["2022-05-05",13.9849,14.0626,13.6283,13.8203,101600.0],["2022-05-06",14.0626,14.1997,13.4042,13.5734,112400.0],["2022-05-09",13.6465,13.7517,13.29,13.6191,139000.0],["2022-05-10",13.6603,13.7151,12.9562,13.2214,127600.0],["2022-05-11",13.1391,13.5368,13.1254,13.2168,112900.0],["2022-05-12",13.2534,13.3448,13.0294,13.2259,135000.0],["2022-05-13",13.2122,13.3585,13.1071,13.1619,111900.0],["2022-05-16",13.0568,13.354,13.0568,13.2717,83800.0],["2022-05-17",13.3722,13.6603,13.2671,13.5963,81300.0],["2022-05-18",13.5963,13.6008,13.3494,13.482,79300.0],["2022-05-19",13.354,13.4911,13.2579,13.4317,108300.0],["2022-05-20",13.4682,13.578,13.2534,13.4042,77200.0],["2022-05-23",13.5505,13.8797,13.5368,13.7151,88200.0],["2022-05-24",13.6603,14.122,13.6465,14.1129,79900.0],["2022-05-25",14.0809,14.5792,14.0809,14.4649,99100.0],["2022-05-26",14.4969,14.6295,14.1769,14.2089,67800.0],["2022-05-27",14.2043,14.3049,14.0534,14.2089,74700.0],["2022-05-31",14.1631,14.3094,13.8797,14.0397,105500.0],["2022-06-01",14.0534,14.0534,13.5551,13.8431,85500.0],["2022-06-02",13.9208,13.9208,13.5323,13.6694,117500.0],["2022-06-03",13.7105,13.7197,13.5277,13.6648,118200.0],["2022-06-06",13.7928,13.8568,13.6648,13.7288,83600.0],["2022-06-07",13.7105,13.7105,13.4317,13.546,75100.0],["2022-06-08",13.4865,13.578,13.3951,13.5323,137100.0],["2022-06-09",13.5231,13.7288,13.4682,13.5505,87400.0],["2022-06-10",13.3677,13.3997,13.2305,13.2762,100100.0],["2022-06-13",13.1025,13.2351,12.8876,12.9105,104500.0],["2022-06-14",12.8922,13.1391,12.8694,12.9882,104700.0],["2022-06-15",13.0477,13.3082,13.0065,13.2122,167600.0],["2022-06-16",13.0065,13.0065,12.6728,12.8602,155700.0],["2022-06-17",13.0431,13.3631,12.8191,13.2671,199200.0],["2022-06-21",13.3037,13.5963,13.3037,13.4408,137000.0],["2022-06-22",13.2991,13.7471,13.2991,13.7014,122300.0],["2022-06-23",13.642,13.9437,13.5094,13.6374,217200.0],["2022-06-24",13.6603,13.7288,13.3128,13.6145,317400.0],["2022-06-27",13.642,13.8477,13.6054,13.7837,93900.0],["2022-06-28",13.8203,13.9208,13.2351,13.2534,92800.0],["2022-06-29",13.2031,13.2671,13.0431,13.1665,144900.0],["2022-06-30",13.1162,13.3448,13.0477,13.2397,149000.0],["2022-07-01",13.2077,13.4545,13.2077,13.4408,101600.0],["2022-07-05",13.354,13.4637,13.0294,13.4454,100900.0],["2022-07-06",13.3814,13.4545,13.1665,13.2579,78200.0],["2022-07-07",13.3037,13.3722,13.0705,13.0934,121200.0],["2022-07-08",13.0339,13.1345,13.0019,13.0614,123300.0],["2022-07-11",13.0477,13.2717,13.0111,13.0705,123000.0],["2022-07-12",13.0522,13.2991,13.0522,13.2579,118700.0],["2022-07-13",13.1345,13.3997,13.1071,13.2671,72100.0],["2022-07-14",13.0065,13.2259,12.9836,13.1574,100000.0],["2022-07-15",13.3311,13.3814,13.1437,13.2945,84800.0],["2022-07-18",13.3997,13.5094,13.0705,13.1254,149200.0],["2022-07-19",13.2488,13.5917,13.2488,13.5414,76300.0],["2022-07-20",13.5643,13.642,13.3585,13.418,169900.0],["2022-07-21",13.3951,13.3951,12.4945,12.6088,151900.0],["2022-07-22",12.4579,12.6865,12.4213,12.6271,135900.0],["2022-07-25",12.7551,13.0339,12.7368,12.8054,127400.0],["2022-07-26",12.8236,13.1619,12.7231,13.1574,134700.0],["2022-07-27",13.2397,13.3768,13.1665,13.3265,92200.0],["2022-07-28",13.3997,13.4225,13.2579,13.2762,65900.0],["2022-07-29",13.3037,13.4591,13.1985,13.3905,99700.0],["2022-08-01",13.3631,13.5643,13.3311,13.5551,70200.0],["2022-08-02",13.5643,13.5643,13.3311,13.3494,72200.0],["2022-08-03",13.4271,13.5185,13.2671,13.4682,103500.0],["2022-08-04",13.5505,13.6374,13.2534,13.2854,165400.0],["2022-08-05",14.026,14.1723,13.386,13.994,223900.0],["2022-08-08",14.122,14.8169,14.122,14.4923,235100.0],["2022-08-09",14.4877,14.4969,14.1449,14.4512,159400.0],["2022-08-10",14.3552,14.4283,13.866,13.9346,205900.0],["2022-08-11",14.0443,14.0671,13.7105,13.7105,104100.0],["2022-08-12",13.674,13.7928,13.5825,13.7837,99300.0],["2022-08-15",13.6648,13.866,13.5734,13.8203,126500.0],["2022-08-16",13.802,14.0626,13.7014,13.9711,95500.0],["2022-08-17",13.8203,13.8706,13.7014,13.7334,94400.0],["2022-08-18",13.6877,13.706,13.4591,13.6968,57500.0],["2022-08-19",13.6694,13.738,13.5414,13.7288,83200.0],["2022-08-22",13.6603,13.674,13.4911,13.61,97900.0],["2022-08-23",13.5505,13.6877,13.4865,13.5094,118000.0],["2022-08-24",13.6054,13.6923,13.4271,13.5551,81400.0],["2022-08-25",13.5917,13.6648,13.482,13.6648,58200.0],["2022-08-26",13.6374,13.7151,13.546,13.61,64100.0],["2022-08-29",13.61,13.61,13.4271,13.4545,73900.0],["2022-08-30",13.3585,13.3585,13.1117,13.2214,72500.0],["2022-08-31",13.1528,13.2122,13.0019,13.0705,118600.0],["2022-09-01",12.9745,13.1574,12.9379,13.1437,102000.0],["2022-09-02",13.2442,13.2442,12.8236,12.8556,86000.0],["2022-09-06",12.9242,12.9242,12.7093,12.7871,126300.0],["2022-09-07",12.7002,12.9425,12.7002,12.8465,100000.0],["2022-09-08",12.7642,12.7916,12.5493,12.5996,116700.0],["2022-09-09",12.5813,12.8145,12.4762,12.6271,108400.0],["2022-09-12",12.7139,12.9608,12.7139,12.8602,148500.0],["2022-09-13",12.7413,12.7413,12.2522,12.3025,122500.0],["2022-09-14",12.2385,12.3253,12.1196,12.2613,143900.0],["2022-09-15",12.2293,12.403,12.2156,12.3528,128300.0],["2022-09-16",12.2659,12.3573,12.147,12.2979,610800.0],["2022-09-19",12.2476,12.3802,12.2065,12.371,111600.0],["2022-09-20",12.2979,12.2979,12.083,12.1836,119100.0],["2022-09-21",12.2705,12.4168,12.1653,12.179,141700.0],["2022-09-22",12.211,12.3893,12.0693,12.3436,83700.0],["2022-09-23",12.2156,12.2156,11.8681,11.9642,120400.0],["2022-09-26",11.9139,12.1425,11.8956,12.0647,134500.0],["2022-09-27",12.0693,12.1699,11.8681,11.9002,104400.0],["2022-09-28",11.9139,12.275,11.8727,12.1333,117500.0],["2022-09-29",12.1333,12.1333,11.9184,12.0602,220400.0],["2022-09-30",12.0282,12.1607,11.8773,11.9002,135400.0],["2022-10-03",11.987,12.307,11.987,12.2202,129800.0],["2022-10-04",12.3025,12.4808,12.2065,12.2613,120200.0],["2022-10-05",12.115,12.115,11.8544,11.9367,99400.0],["2022-10-06",11.8727,12.0602,11.8407,11.9139,136400.0],["2022-10-07",11.9322,11.9322,11.6076,11.7493,167100.0],["2022-10-10",11.7813,12.0099,11.7493,11.8636,152900.0],["2022-10-11",11.8316,12.2156,11.8179,12.1425,138900.0],["2022-10-12",12.0693,12.2339,11.9916,12.019,135600.0],["2022-10-13",12.0144,12.5768,11.9184,12.5128,113100.0],["2022-10-14",12.531,12.7093,12.4945,12.531,96800.0],["2022-10-17",12.6682,12.9608,12.6362,12.6819,136600.0],["2022-10-18",12.7688,12.9562,12.6682,12.8236,110400.0],["2022-10-19",12.8191,13.0797,12.8008,12.9699,83400.0],["2022-10-20",13.0614,13.2397,13.0156,13.1299,77600.0],["2022-10-21",13.1894,13.354,13.1208,13.2854,102700.0],["2022-10-24",13.3677,13.6145,13.3677,13.5231,89000.0],["2022-10-25",13.5368,13.8248,13.5368,13.5597,103200.0],["2022-10-26",13.6465,13.7928,13.5917,13.5963,91500.0],["2022-10-27",13.6831,13.9437,13.6785,13.8843,119600.0],["2022-10-28",13.9803,14.5426,13.9803,14.2729,116300.0],["2022-10-31",14.1723,14.3552,14.0717,14.25,214300.0],["2022-11-01",14.378,14.4192,14.0717,14.0717,174600.0],["2022-11-02",14.0671,14.6295,14.0169,14.2454,239900.0],["2022-11-03",14.4512,14.4512,14.1083,14.1951,115000.0],["2022-11-04",12.6956,12.7642,10.0166,11.0132,782200.0],["2022-11-07",10.8669,11.1138,10.4372,10.4418,594400.0],["2022-11-08",10.6521,11.251,10.012,10.0303,550200.0],["2022-11-09",10.0075,10.0898,9.788,9.9709,360600.0],["2022-11-10",10.1629,10.8395,10.0258,10.5195,317000.0],["2022-11-11",10.5195,10.6292,9.9938,10.1949,317000.0],["2022-11-14",10.2223,10.3641,9.9252,9.9389,454600.0],["2022-11-15",9.9983,10.4143,9.9892,10.1629,316600.0],["2022-11-16",10.1903,10.5332,10.14,10.4006,283500.0],["2022-11-17",10.2818,10.4006,10.1355,10.3732,234700.0],["2022-11-18",10.4692,10.6749,10.1035,10.1446,182200.0],["2022-11-21",10.1218,10.2406,9.9526,10.0532,234200.0],["2022-11-22",10.0806,10.1903,9.7743,10.044,206600.0],["2022-11-23",10.0029,10.1035,9.8612,10.076,305100.0],["2022-11-25",10.1218,10.1903,9.7926,9.7926,170700.0],["2022-11-28",9.7149,10.0075,9.2989,9.308,340100.0],["2022-11-29",9.2028,9.6326,9.0931,9.6189,260400.0],["2022-11-30",9.6234,9.724,9.372,9.7194,276500.0],["2022-12-01",9.7972,9.9617,9.372,9.3766,292300.0],["2022-12-02",9.2577,9.3537,9.1023,9.3309,298400.0],["2022-12-05",9.2897,9.4634,9.148,9.2074,225500.0],["2022-12-06",9.1983,9.3446,9.052,9.2531,307900.0],["2022-12-07",9.2851,9.3903,9.1114,9.3034,331900.0],["2022-12-08",9.3309,9.4269,8.8691,8.8828,351700.0],["2022-12-09",8.8463,9.0794,8.7868,8.8965,297800.0],["2022-12-12",8.9103,9.3217,8.9103,9.1114,422000.0],["2022-12-13",9.2577,9.5503,9.244,9.276,394400.0],["2022-12-14",9.2348,9.4726,9.212,9.3034,327600.0],["2022-12-15",9.3126,9.4771,9.1846,9.1937,249300.0],["2022-12-16",9.0886,9.3309,8.8828,9.2257,583800.0],["2022-12-19",9.2257,9.2623,8.8828,8.9377,389900.0],["2022-12-20",8.9925,9.148,8.8828,9.0748,391700.0],["2022-12-21",9.1526,9.2486,9.0703,9.1114,269000.0],["2022-12-22",9.0428,9.052,8.8005,9.0383,256900.0],["2022-12-23",9.052,9.4497,9.02,9.4269,287400.0],["2022-12-27",9.4269,9.5366,9.244,9.4726,282300.0],["2022-12-28",9.4909,9.6463,9.436,9.436,172600.0],["2022-12-29",9.4771,9.6372,9.4131,9.5412,270600.0],["2022-12-30",9.4863,9.5914,9.436,9.532,260000.0],["2023-01-03",9.5869,9.9892,9.5412,9.9617,189700.0],["2023-01-04",10.0395,10.3275,9.9663,10.2772,584900.0],["2023-01-05",10.2726,10.4966,10.2315,10.4281,216100.0],["2023-01-06",10.5149,10.6475,10.3823,10.4464,158000.0],["2023-01-09",10.4326,10.5332,10.2589,10.4601,543500.0],["2023-01-10",10.0578,10.3412,9.6737,10.2863,628100.0],["2023-01-11",10.3092,10.4966,10.2315,10.3549,297600.0],["2023-01-12",10.3092,10.4738,10.2086,10.2543,257100.0],["2023-01-13",10.1675,10.2863,10.0852,10.1903,234400.0],["2023-01-17",10.172,10.3549,9.9343,10.3275,406100.0],["2023-01-18",10.3183,10.3869,9.9892,10.0212,335500.0],["2023-01-19",9.9755,10.1858,9.8612,10.1355,389800.0],["2023-01-20",10.172,10.5744,10.0303,10.5424,525300.0],["2023-01-23",10.5424,10.8167,10.4235,10.6338,289500.0],["2023-01-24",10.5149,10.7298,10.4326,10.4738,246200.0],["2023-01-25",10.4509,10.7481,10.4235,10.7389,480700.0],["2023-01-26",10.7664,11.0727,10.6886,10.9355,288400.0],["2023-01-27",10.9447,11.3287,10.8898,11.2007,433700.0],["2023-01-30",11.1595,11.2555,10.8395,11.0132,217700.0],["2023-01-31",11.0361,11.2098,10.8441,11.1824,277400.0],["2023-02-01",11.1915,11.4978,11.0864,11.3515,437600.0],["2023-02-02",11.4293,11.6259,11.3424,11.3881,298800.0],["2023-02-03",11.3013,11.3058,10.995,11.0224,257400.0],["2023-02-06",10.9081,10.9584,10.6704,10.9538,262200.0],["2023-02-07",10.7892,10.7892,9.6463,9.6692,393700.0],["2023-02-08",9.5412,9.8566,9.468,9.788,354200.0],["2023-02-09",9.8337,9.8337,9.2943,9.308,349600.0],["2023-02-10",9.2989,9.884,9.2257,9.8155,379500.0],["2023-02-13",9.8246,10.0349,9.7789,9.9983,287500.0],["2023-02-14",9.9343,10.1629,9.884,9.948,199100.0],["2023-02-15",9.8795,10.1309,9.8612,10.0669,195700.0],["2023-02-16",9.8932,9.9983,9.5869,9.6006,330600.0],["2023-02-17",10.1355,11.987,9.9755,11.955,875500.0],["2023-02-21",11.7767,11.9093,11.2967,11.4247,530300.0],["2023-02-22",11.3195,11.5481,11.2235,11.3607,354400.0],["2023-02-23",11.3927,11.4384,11.091,11.1961,208000.0],["2023-02-24",11.0407,11.0452,10.8669,10.9127,228300.0],["2023-02-27",10.9492,11.0315,10.7024,10.7115,294900.0],["2023-02-28",10.6566,11.1504,10.6566,11.0315,400600.0],["2023-03-01",10.8852,10.9447,10.5652,10.6566,240500.0],["2023-03-02",10.6475,10.6887,10.3686,10.4052,269300.0],["2023-03-03",10.4692,10.6246,10.3549,10.5332,202700.0],["2023-03-06",10.4875,10.5469,10.3229,10.3549,191200.0],["2023-03-07",10.3275,10.3503,10.1766,10.2818,177000.0],["2023-03-08",10.3092,10.4738,10.2223,10.3778,164100.0],["2023-03-09",10.3732,10.4143,9.9983,10.012,209800.0],["2023-03-10",9.9709,10.0258,9.8017,10.0212,173700.0],["2023-03-13",9.9252,10.0806,9.6417,9.7515,308400.0],["2023-03-14",9.9206,10.0715,9.6143,9.7606,307700.0],["2023-03-15",9.5914,9.7377,9.3126,9.724,244600.0],["2023-03-16",9.6006,9.628,9.2303,9.532,224700.0],["2023-03-17",9.4726,9.5503,9.212,9.3126,318000.0],["2023-03-20",9.3491,9.6554,9.3491,9.4497,309800.0],["2023-03-21",9.5914,9.628,9.4726,9.5594,223600.0],["2023-03-22",9.532,9.5777,9.2623,9.276,237500.0],["2023-03-23",9.2714,9.3171,8.9148,8.9971,259600.0],["2023-03-24",8.9057,9.0063,8.7411,8.9925,307100.0],["2023-03-27",9.0063,9.1708,8.9788,9.0886,276400.0],["2023-03-28",9.0428,9.0977,8.924,8.9285,296800.0],["2023-03-29",9.0017,9.212,8.924,8.9925,301500.0],["2023-03-30",9.0611,9.4634,8.9788,9.2531,264400.0],["2023-03-31",9.3126,9.4817,9.276,9.4771,540900.0],["2023-04-03",9.4771,9.7103,9.4131,9.7057,248100.0],["2023-04-04",9.7057,9.7652,9.4451,9.628,201000.0],["2023-04-05",9.6326,10.044,9.6326,10.0349,230100.0],["2023-04-06",10.0578,10.2269,10.0395,10.1492,261400.0],["2023-04-10",10.0989,10.2909,9.9892,10.2863,354200.0],["2023-04-11",10.2909,10.4875,10.1995,10.2406,244300.0],["2023-04-12",10.2818,10.3549,10.0806,10.3001,208400.0],["2023-04-13",10.2863,10.3275,10.1995,10.2726,134100.0],["2023-04-14",10.2361,10.2909,10.0943,10.14,206900.0],["2023-04-17",10.0989,10.2452,9.9709,10.2086,240400.0],["2023-04-18",10.2223,10.2863,9.9572,10.0258,167400.0],["2023-04-19",9.98,10.0669,9.8932,9.9435,194700.0],["2023-04-20",9.9206,9.9206,9.66,9.7515,153100.0],["2023-04-21",9.7972,9.8612,9.7332,9.756,156800.0],["2023-04-24",9.7377,9.8383,9.6966,9.6966,198000.0],["2023-04-25",9.6326,9.6829,9.5366,9.5549,204600.0],["2023-04-26",9.5046,9.6692,9.3994,9.5046,166300.0],["2023-04-27",9.5229,9.6783,9.4634,9.628,196400.0],["2023-04-28",9.6692,9.9252,9.6326,9.7103,336700.0],["2023-05-01",9.7377,9.884,9.5823,9.596,182500.0],["2023-05-02",9.5457,9.5457,9.0611,9.0794,227600.0],["2023-05-03",9.1114,9.2668,9.1114,9.1754,215200.0],["2023-05-04",9.0703,9.1983,8.9651,9.1571,340100.0],["2023-05-05",8.9148,9.0566,6.7661,7.8816,1184700.0],["2023-05-08",7.7765,7.8771,7.3604,7.4336,711300.0],["2023-05-09",7.365,7.365,6.7433,7.0953,631400.0],["2023-05-10",7.2142,7.2187,6.8484,6.9216,489700.0],["2023-05-11",6.8256,7.2827,6.7067,7.0084,453100.0],["2023-05-12",7.0039,7.0999,6.8393,6.9307,273300.0],["2023-05-15",6.949,7.0496,6.8118,6.9399,332100.0],["2023-05-16",6.9033,6.949,6.6107,6.6975,384200.0],["2023-05-17",6.7433,6.8438,6.6153,6.7753,348500.0],["2023-05-18",6.6655,6.6976,6.4553,6.5375,375400.0],["2023-05-19",6.6107,6.8118,6.5604,6.5695,352100.0],["2023-05-22",6.6015,7.0359,6.5055,7.0313,342200.0],["2023-05-23",7.0267,7.2644,6.9353,7.1319,479200.0],["2023-05-24",7.1273,7.205,6.8393,6.8941,318300.0],["2023-05-25",6.8393,6.9033,6.597,6.6564,329800.0],["2023-05-26",6.6427,6.7296,6.5695,6.7113,239600.0],["2023-05-30",6.7478,6.8073,6.6473,6.7113,296600.0],["2023-05-31",6.7021,6.8301,6.5147,6.5375,339700.0],["2023-06-01",6.5833,6.6884,6.4095,6.5055,241900.0],["2023-06-02",6.4827,6.7616,6.3044,6.7478,598200.0],["2023-06-05",6.7981,6.917,6.629,6.629,468400.0],["2023-06-06",6.6061,6.9444,6.469,6.9399,509600.0],["2023-06-07",6.9719,7.2279,6.9719,7.1776,369400.0],["2023-06-08",7.1547,7.2553,6.949,7.2279,454800.0],["2023-06-09",7.2507,7.2873,7.1273,7.205,523500.0],["2023-06-12",7.1456,7.6485,7.1456,7.6393,494800.0],["2023-06-13",7.7033,7.8313,7.4976,7.5799,349800.0],["2023-06-14",7.5662,7.7262,7.3147,7.365,262700.0],["2023-06-15",7.3239,7.5845,7.3239,7.5525,240400.0],["2023-06-16",7.589,7.589,7.2736,7.3924,334500.0],["2023-06-20",7.3467,7.397,7.2142,7.365,380000.0],["2023-06-21",7.3147,7.3376,7.2096,7.2416,279100.0],["2023-06-22",7.2599,7.3284,6.9307,7.141,420800.0],["2023-06-23",7.1364,7.5387,7.1227,7.365,2526600.0],["2023-06-26",7.3742,7.7993,7.365,7.7856,296800.0],["2023-06-27",7.7765,8.0188,7.7216,7.9365,441500.0],["2023-06-28",7.9411,8.0919,7.8862,8.0919,223200.0],["2023-06-29",8.0919,8.2794,7.8725,8.1148,368200.0],["2023-06-30",8.2291,8.2565,8.0279,8.0599,307400.0],["2023-07-03",8.0142,8.2428,8.0142,8.1879,154000.0],["2023-07-05",8.1239,8.2474,7.9136,8.0188,339200.0],["2023-07-06",7.9548,8.2565,7.8176,8.2474,445400.0],["2023-07-07",8.2474,8.5308,8.1194,8.5125,356800.0],["2023-07-10",8.5491,8.5948,8.1102,8.1239,242000.0],["2023-07-11",8.1194,8.1239,7.8359,8.0325,231700.0],["2023-07-12",8.0919,8.3022,8.0051,8.1834,209100.0],["2023-07-13",8.1925,8.1925,7.9136,7.9959,276000.0],["2023-07-14",7.9776,7.9776,7.3879,7.4245,426900.0],["2023-07-17",7.2233,7.4885,7.1501,7.2416,468000.0],["2023-07-18",7.4245,7.8908,7.4245,7.6896,307900.0],["2023-07-19",7.9091,8.2336,7.7948,8.2199,274000.0],["2023-07-20",8.2154,8.2154,7.9319,8.1605,299500.0],["2023-07-21",8.1971,8.2154,7.9365,7.9456,232500.0],["2023-07-24",7.8999,8.1468,7.8999,8.1011,321700.0],["2023-07-25",8.1605,8.5399,8.0919,8.5354,253300.0],["2023-07-26",8.5034,8.5811,8.3799,8.5719,178100.0],["2023-07-27",8.6268,8.6542,8.0873,8.0919,150700.0],["2023-07-28",8.1651,8.3068,8.1331,8.1742,215600.0],["2023-07-31",8.2291,8.3434,8.0279,8.0965,200800.0],["2023-08-01",8.0508,8.1011,7.8176,7.9913,205000.0],["2023-08-02",7.9685,8.0051,7.749,7.9411,197200.0],["2023-08-03",7.9548,8.0599,7.7902,8.0005,231600.0],["2023-08-04",11.7264,16.001,11.4293,15.4341,7528500.0],["2023-08-07",15.0866,15.4249,14.1449,14.2912,1737000.0],["2023-08-08",15.9781,18.0034,15.3198,17.5645,2757300.0],["2023-08-09",17.6011,17.9622,16.8056,17.1576,1196100.0],["2023-08-10",17.3633,17.7428,17.153,17.4045,417000.0],["2023-08-11",17.3725,18.1542,17.2673,18.0628,849000.0],["2023-08-14",17.9302,18.4468,17.8845,18.36,731400.0],["2023-08-15",18.1862,18.6023,17.6742,18.1862,447600.0],["2023-08-16",18.1405,18.6891,18.0582,18.0674,757700.0],["2023-08-17",17.9531,18.1542,17.3359,18.0628,843300.0],["2023-08-18",17.9257,18.4834,17.6742,18.1725,844500.0],["2023-08-21",18.4926,18.9634,18.2091,18.232,562500.0],["2023-08-22",18.1771,18.4651,18.0582,18.2914,343600.0],["2023-08-23",18.1771,18.5154,17.9988,18.2228,262300.0],["2023-08-24",18.136,18.3965,17.9485,18.2503,252900.0],["2023-08-25",18.0674,18.2503,17.9074,18.0217,264700.0],["2023-08-28",18.0354,19.0732,18.0354,19.0732,376300.0],["2023-08-29",19.1417,20.783,19.1006,20.7007,729700.0],["2023-08-30",20.5681,21.3819,20.2481,21.1441,412600.0],["2023-08-31",21.0344,21.423,20.8424,20.9704,504500.0],["2023-09-01",20.975,21.423,20.9201,21.0024,356400.0],["2023-09-05",20.9978,21.3087,20.591,20.751,573000.0],["2023-09-06",20.8698,21.1121,19.7361,19.8641,355400.0],["2023-09-07",19.8686,20.335,19.6949,19.6995,372900.0],["2023-09-08",19.4983,19.8366,19.0092,19.0869,218900.0],["2023-09-11",19.1097,19.3475,18.6983,18.7943,318100.0],["2023-09-12",18.8354,18.904,18.3325,18.7623,334600.0],["2023-09-13",18.8217,19.2012,18.5703,19.1783,208700.0],["2023-09-14",19.1783,19.6401,18.9269,18.9314,368000.0],["2023-09-15",18.7669,19.0869,18.6206,18.7943,222900.0],["2023-09-18",18.7714,18.9269,18.3005,18.3005,191100.0],["2023-09-19",18.3463,18.7989,18.2868,18.6708,224200.0],["2023-09-20",18.7531,19.2195,18.7531,18.8583,163700.0],["2023-09-21",18.7166,19.0914,18.488,18.584,197000.0],["2023-09-22",18.5703,18.8537,18.552,18.5977,139000.0],["2023-09-25",18.5108,18.7531,18.1588,18.6983,174500.0],["2023-09-26",18.6068,19.1829,18.5977,18.6571,220900.0],["2023-09-27",18.7349,19.5532,18.6709,19.3017,238100.0],["2023-09-28",19.3017,19.9692,19.2012,19.9326,237000.0],["2023-09-29",19.9326,20.1704,19.6263,19.6446,545500.0],["2023-10-02",19.6583,19.9189,18.8766,18.8949,374500.0],["2023-10-03",18.7989,18.84,18.0948,18.1862,266600.0],["2023-10-04",18.0857,18.2228,17.7199,18.008,223300.0],["2023-10-05",17.8799,18.2594,17.7016,18.2091,234100.0],["2023-10-06",18.1634,18.232,17.3588,18.1177,529800.0],["2023-10-09",18.1862,19.0549,18.0491,18.8903,184100.0],["2023-10-10",18.6937,19.2515,18.6937,19.1463,232800.0],["2023-10-11",19.1235,19.5578,19.1235,19.3795,179600.0],["2023-10-12",19.4115,19.5623,19.128,19.1417,423900.0],["2023-10-13",19.3155,19.3475,18.7943,18.8857,224700.0],["2023-10-16",19.0183,20.3578,19.0183,20.2618,369300.0],["2023-10-17",20.1155,20.9658,20.1155,20.6961,373900.0],["2023-10-18",20.5315,20.5315,19.9281,20.2481,131400.0],["2023-10-19",20.4172,20.4447,19.5989,19.6218,287500.0],["2023-10-20",19.5395,19.9281,18.9269,19.0594,210700.0],["2023-10-23",18.7394,19.3292,18.4697,18.9086,175000.0],["2023-10-24",19.1966,19.7269,19.1966,19.2332,174700.0],["2023-10-25",19.1646,19.448,18.8674,18.8994,119700.0],["2023-10-26",18.9497,19.32,18.8354,19.1372,150700.0],["2023-10-27",19.0914,19.3017,18.616,18.9223,207100.0],["2023-10-30",19.1372,19.5303,18.9452,18.9634,167900.0],["2023-10-31",18.936,19.2469,18.5246,19.2149,324200.0],["2023-11-01",19.352,19.8458,19.2103,19.6309,295200.0],["2023-11-02",19.8595,20.2024,19.4938,19.6766,440500.0],["2023-11-03",20.0698,21.423,19.5532,20.5864,633400.0],["2023-11-06",20.6184,20.623,19.2286,19.5258,418700.0],["2023-11-07",19.4755,20.0286,19.2835,19.4526,299700.0],["2023-11-08",19.448,20.1247,18.8583,19.6309,337200.0],["2023-11-09",19.7041,20.0058,19.0732,19.0732,199300.0],["2023-11-10",19.0732,19.2149,18.872,18.9909,178200.0],["2023-11-13",18.8217,19.32,18.6526,18.8034,169700.0],["2023-11-14",19.2743,19.8732,19.2743,19.7726,145300.0],["2023-11-15",19.7269,20.1292,19.7269,20.0424,156700.0],["2023-11-16",20.1338,20.3944,19.6218,20.3304,167700.0],["2023-11-17",20.3441,20.5132,20.1384,20.2755,139400.0],["2023-11-20",20.1978,20.9658,20.1932,20.6001,257500.0],["2023-11-21",20.7053,20.7098,20.0241,20.0378,149600.0],["2023-11-22",20.0835,20.3944,19.9921,20.0881,140200.0],["2023-11-24",20.2252,20.4447,20.1475,20.367,54300.0],["2023-11-27",20.2572,20.3167,19.7223,19.8778,197900.0],["2023-11-28",19.8869,20.2207,19.3795,20.2161,127600.0],["2023-11-29",20.2115,20.8607,20.0835,20.847,154400.0],["2023-11-30",20.847,20.8881,20.5132,20.7693,236700.0],["2023-12-01",20.6367,21.9168,20.3304,21.8756,213100.0],["2023-12-04",21.6059,21.7933,19.9372,19.9692,298200.0],["2023-12-05",20.0652,20.0652,19.3566,19.4343,296900.0],["2023-12-06",19.5029,19.7955,18.9634,19.1875,253400.0],["2023-12-07",19.256,19.7543,19.0457,19.7543,195000.0],["2023-12-08",19.6583,20.0881,19.2423,19.5578,210600.0],["2023-12-11",19.4206,19.6812,19.1692,19.4435,106800.0],["2023-12-12",19.256,19.288,18.5108,18.6206,226300.0],["2023-12-13",18.5383,19.6903,18.3874,19.5258,181600.0],["2023-12-14",19.8046,20.3212,18.4926,18.4926,433200.0],["2023-12-15",18.5977,18.5977,17.9988,18.0902,379600.0],["2023-12-18",18.2503,18.5566,18.1085,18.2777,171100.0],["2023-12-19",18.3463,18.9086,18.3463,18.8263,201300.0],["2023-12-20",18.808,19.2012,18.4011,18.424,182800.0],["2023-12-21",18.4834,19.0823,18.4651,18.8354,104800.0],["2023-12-22",18.4697,18.7486,18.04,18.1405,181900.0],["2023-12-26",18.3874,18.5108,18.0628,18.4606,110600.0],["2023-12-27",18.4468,18.6754,18.3234,18.5428,121900.0],["2023-12-28",18.36,19.0549,18.36,19.0549,136600.0],["2023-12-29",18.9406,19.2743,18.8446,18.9909,570000.0],["2024-01-02",19.0823,19.2103,18.4057,18.6937,312800.0],["2024-01-03",18.6571,18.9406,18.1908,18.52,328800.0],["2024-01-04",18.6983,18.8171,18.3325,18.8171,141100.0],["2024-01-05",18.8766,19.4115,18.5337,19.3063,177200.0],["2024-01-08",19.2469,19.2697,18.5566,18.6571,136100.0],["2024-01-09",18.5611,19.0686,18.3645,19.0183,142700.0],["2024-01-10",18.8034,19.064,18.6709,18.8354,90400.0],["2024-01-11",18.8583,18.968,18.4148,18.8811,149800.0],["2024-01-12",19.1189,19.8458,19.1189,19.6903,223700.0],["2024-01-16",19.6401,19.6401,18.968,19.5212,257500.0],["2024-01-17",19.2012,19.9098,19.2012,19.2195,234700.0],["2024-01-18",19.2012,19.7315,19.1097,19.6538,161200.0],["2024-01-19",19.6583,19.9738,19.2195,19.9692,228600.0],["2024-01-22",20.2024,20.8104,19.7041,20.719,281800.0],["2024-01-23",20.7875,21.2036,20.2709,20.3761,220700.0],["2024-01-24",20.2161,20.3807,19.6446,19.6583,156200.0],["2024-01-25",19.8412,20.591,19.8412,20.591,144700.0],["2024-01-26",20.8973,22.1591,20.5407,21.263,466300.0],["2024-01-29",21.0344,21.167,20.2664,20.2984,204900.0],["2024-01-30",20.1567,20.5955,19.9646,20.2481,150100.0],["2024-01-31",20.2344,20.8333,20.1155,20.2984,115100.0],["2024-02-01",20.5681,20.5681,20.0195,20.2298,128300.0],["2024-02-02",20.0469,20.8241,19.8138,20.0515,221000.0],["2024-02-05",19.9326,20.0698,19.48,19.7361,172000.0],["2024-02-06",19.7681,19.8961,19.288,19.4252,197700.0],["2024-02-07",19.3246,19.5303,18.9269,18.9863,189800.0],["2024-02-08",18.872,19.2835,18.5931,19.064,238400.0],["2024-02-09",19.0869,19.3246,18.8766,18.9634,188000.0],["2024-02-12",19.0732,19.9098,19.0137,19.7681,203200.0],["2024-02-13",19.3292,19.5578,18.8629,19.0412,162400.0],["2024-02-14",19.3657,19.4023,18.9269,19.3749,148400.0],["2024-02-15",19.4663,19.6858,19.0503,19.0732,337200.0],["2024-02-16",17.9028,18.0902,15.681,15.7632,924800.0],["2024-02-20",15.7724,16.3301,14.8672,15.0683,818400.0],["2024-02-21",14.9998,15.5118,14.7803,15.1552,422200.0],["2024-02-22",15.2009,15.3975,14.826,15.2009,334800.0],["2024-02-23",15.1781,15.3061,14.8718,14.8809,198100.0],["2024-02-26",14.9038,15.3655,14.634,15.2558,215600.0],["2024-02-27",15.2924,15.4249,15.0409,15.3518,241500.0],["2024-02-28",15.4981,15.9233,15.2375,15.5255,193800.0],["2024-02-29",15.5438,16.1336,15.5438,15.9507,210500.0],["2024-03-01",16.225,16.4581,15.5621,16.4581,286800.0],["2024-03-04",16.3621,16.3896,15.8181,15.8684,205200.0],["2024-03-05",15.8867,16.0604,15.5895,15.5895,246700.0],["2024-03-06",15.7084,15.809,15.3792,15.713,273500.0],["2024-03-07",15.9918,16.1198,15.6901,15.9233,174500.0],["2024-03-08",15.937,16.257,15.9187,16.1701,146600.0],["2024-03-11",16.161,16.4124,16.0878,16.1976,158700.0],["2024-03-12",16.1884,16.4216,16.0741,16.4216,167900.0],["2024-03-13",16.4033,16.7599,16.1427,16.321,176100.0],["2024-03-14",16.353,16.353,16.0558,16.2981,123400.0],["2024-03-15",16.3484,16.5359,15.8821,15.9461,159400.0],["2024-03-18",15.7998,16.1198,15.5712,15.9233,232000.0],["2024-03-19",15.777,16.193,15.6855,16.0787,221300.0],["2024-03-20",16.1016,16.6959,15.9873,16.6822,184700.0],["2024-03-21",16.8376,17.0525,16.3073,16.3896,201200.0],["2024-03-22",16.4719,16.5861,16.2844,16.4307,123800.0],["2024-03-25",16.4993,16.897,16.4993,16.897,98500.0],["2024-03-26",17.0205,17.0205,16.225,16.2616,128700.0],["2024-03-27",16.2616,16.5587,16.2616,16.4536,119300.0],["2024-03-28",16.5496,17.0982,16.5084,16.6867,167200.0],["2024-04-01",16.6182,16.6182,16.257,16.4079,152100.0],["2024-04-02",16.4764,16.8467,16.3667,16.6319,128900.0],["2024-04-03",16.6319,17.0662,16.6319,16.8467,137500.0],["2024-04-04",17.0113,17.3359,16.4536,16.4719,110400.0],["2024-04-05",16.4536,16.5039,16.1747,16.2296,262200.0],["2024-04-08",16.3576,16.6136,16.0284,16.0284,125100.0],["2024-04-09",16.129,16.6684,16.0695,16.6364,167500.0],["2024-04-10",16.2021,16.7964,16.1153,16.1564,182800.0],["2024-04-11",16.225,16.4079,16.1564,16.3164,106300.0],["2024-04-12",16.2113,16.3256,16.1153,16.1198,158000.0],["2024-04-15",16.3027,16.4581,15.809,16.097,299900.0],["2024-04-16",15.8684,16.193,15.2604,15.4615,217100.0],["2024-04-17",15.5712,16.1061,15.5438,15.5438,151000.0],["2024-04-18",15.7221,15.9553,15.5301,15.8364,172900.0],["2024-04-19",15.9004,16.3621,15.8958,16.2524,302500.0],["2024-04-22",16.3439,16.5313,15.9735,15.9827,221000.0],["2024-04-23",16.0193,16.8559,16.0193,16.353,143200.0],["2024-04-24",16.2707,16.833,16.2661,16.8102,128400.0],["2024-04-25",16.6684,17.0388,16.4216,16.5359,182700.0],["2024-04-26",16.5816,16.9199,16.5633,16.8147,104600.0],["2024-04-29",16.9016,17.0205,16.6639,16.7324,124500.0],["2024-04-30",16.6822,16.7507,16.4901,16.6227,176500.0],["2024-05-01",16.513,16.9519,16.513,16.609,258800.0],["2024-05-02",16.9199,17.249,16.8239,17.0342,258300.0],["2024-05-03",16.8285,17.1073,15.4295,15.5895,760800.0],["2024-05-06",15.5438,16.9427,15.5438,16.5084,433200.0],["2024-05-07",16.6273,17.1393,16.257,16.2753,875400.0],["2024-05-08",16.2753,16.5862,16.1381,16.4536,242300.0],["2024-05-09",16.4536,22.8082,16.4079,21.007,2306200.0],["2024-05-10",20.7555,21.7476,20.3167,21.2401,745600.0],["2024-05-13",21.3316,22.1956,20.7327,20.7784,501500.0],["2024-05-14",20.8196,21.2584,20.2664,20.5132,405700.0],["2024-05-15",20.7738,20.7967,20.2892,20.3624,322500.0],["2024-05-16",20.0561,20.3167,19.512,20.0972,252800.0],["2024-05-17",20.0652,20.8058,19.8138,20.6184,214400.0],["2024-05-20",20.8058,20.8058,20.0424,20.3441,313400.0],["2024-05-21",20.0195,20.0972,19.2789,19.6629,339300.0],["2024-05-22",19.6218,20.2252,19.4892,19.9692,252400.0],["2024-05-23",19.9692,20.1749,19.4389,19.8092,206600.0],["2024-05-24",19.9418,20.2435,19.6492,19.6492,151400.0],["2024-05-28",21.5419,22.2734,18.8583,22.0448,1423200.0],["2024-05-29",21.9442,21.9442,20.0698,20.2024,514500.0],["2024-05-30",21.4322,23.3157,20.7373,23.1877,763800.0],["2024-05-31",23.1877,26.045,23.0003,25.3547,1019000.0],["2024-06-03",25.2358,27.3022,24.5592,26.8176,881900.0],["2024-06-04",26.4107,27.2611,25.7341,27.1971,373500.0],["2024-06-05",27.2611,27.4942,26.2142,26.4519,273900.0],["2024-06-06",26.2965,26.9456,25.6427,26.4976,250200.0],["2024-06-07",25.8256,26.3285,24.9752,25.5833,390300.0],["2024-06-10",25.1855,25.7387,24.9707,25.2861,228100.0],["2024-06-11",25.3913,25.9627,24.3672,24.3901,281000.0],["2024-06-12",24.7101,24.7101,23.654,23.814,299700.0],["2024-06-13",23.8323,24.1752,23.3386,23.9192,235900.0],["2024-06-14",23.6952,24.6186,23.11,24.3535,292700.0],["2024-06-17",24.2986,24.4221,23.4574,24.0975,188900.0],["2024-06-18",24.4586,24.9524,23.6952,24.326,229500.0],["2024-06-20",24.1843,24.5318,23.7043,23.8415,151200.0],["2024-06-21",23.6586,24.2163,23.4894,24.2163,247400.0],["2024-06-24",24.2529,24.6415,24.0015,24.2895,183800.0],["2024-06-25",24.3032,24.8107,24.0563,24.5043,132500.0],["2024-06-26",24.3626,25.1855,24.0975,25.181,197000.0],["2024-06-27",25.2038,25.5787,24.7695,25.5787,176200.0],["2024-06-28",25.7524,26.461,25.4187,25.5193,309400.0],["2024-07-01",25.5376,26.1182,25.0438,25.0941,144600.0],["2024-07-02",24.8975,25.3913,24.8107,25.2587,125900.0],["2024-07-03",25.0941,26.1182,25.0209,25.661,153600.0],["2024-07-05",25.757,25.8073,25.2358,25.7159,110100.0],["2024-07-08",25.8301,26.1593,25.0804,25.5467,225600.0],["2024-07-09",25.693,26.1273,25.4553,25.917,139300.0],["2024-07-10",25.9124,26.3422,25.3135,25.3593,170400.0],["2024-07-11",25.5147,25.9444,25.2907,25.8256,134600.0],["2024-07-12",26.0084,26.621,25.9033,26.0587,125900.0],["2024-07-15",26.1456,26.6165,25.8347,26.2965,141100.0],["2024-07-16",26.4382,27.1651,26.2873,26.429,168600.0],["2024-07-17",26.3102,27.1011,25.6016,26.3056,295600.0],["2024-07-18",26.4702,26.9136,25.853,26.1456,309700.0],["2024-07-19",26.0359,26.2873,25.7844,26.1044,145000.0],["2024-07-22",25.9719,26.173,25.501,25.5421,155100.0],["2024-07-23",25.693,25.8164,24.5501,24.6918,208400.0],["2024-07-24",24.9387,25.3181,24.0152,24.2026,287000.0],["2024-07-25",24.1203,24.23,23.6586,23.8643,402000.0],["2024-07-26",24.1843,24.3992,23.6357,23.8643,411100.0],["2024-07-29",23.9009,24.3626,23.686,23.9786,256800.0],["2024-07-30",24.0655,24.4403,23.718,24.2895,140400.0],["2024-07-31",24.7421,25.277,24.0883,24.5729,281400.0],["2024-08-01",24.8472,25.0758,24.4083,25.0072,208400.0],["2024-08-02",23.7729,24.5546,23.2106,23.5443,257100.0],["2024-08-05",22.0585,23.1786,21.7568,22.4608,276000.0],["2024-08-06",22.6208,23.2883,22.4196,23.2791,244000.0],["2024-08-07",23.7272,24.8564,23.7272,23.8597,238800.0],["2024-08-08",23.846,24.3032,23.6266,24.2758,152600.0],["2024-08-09",24.2392,24.2392,23.27,23.6814,163500.0],["2024-08-12",23.7363,24.1615,23.5717,23.8186,130500.0],["2024-08-13",23.9923,23.9923,23.4071,23.686,143100.0],["2024-08-14",23.9009,24.198,23.6129,23.8506,136000.0],["2024-08-15",24.198,24.3032,23.7272,23.8963,132100.0],["2024-08-16",23.8277,24.0746,23.5534,24.0015,144200.0],["2024-08-19",24.2118,24.6232,24.134,24.2666,103000.0],["2024-08-20",24.23,24.4221,23.7683,23.8323,104100.0],["2024-08-21",23.8003,24.1798,23.6723,24.0792,87000.0],["2024-08-22",24.0975,24.3718,23.9649,24.2118,84000.0],["2024-08-23",24.4861,25.501,24.4861,25.3273,119200.0],["2024-08-26",25.2678,25.661,24.8975,24.9067,144400.0],["2024-08-27",25.0164,25.7204,24.9798,25.4827,147600.0],["2024-08-28",25.5284,26.1136,25.3227,25.8667,210400.0],["2024-08-29",25.2815,25.9627,25.0712,25.4004,182600.0],["2024-08-30",25.6701,25.6884,25.3501,25.4278,106900.0],["2024-09-03",25.5376,26.2325,25.3913,26.2279,117900.0],["2024-09-04",26.0084,26.5616,25.1444,25.373,313500.0],["2024-09-05",25.3501,26.2233,25.3501,25.5558,150900.0],["2024-09-06",25.405,25.7524,24.8472,25.0484,124500.0],["2024-09-09",25.181,25.181,24.5226,24.7375,164400.0],["2024-09-10",24.9204,24.9478,24.6004,24.9112,164100.0],["2024-09-11",24.6872,25.4141,24.5089,25.3867,119300.0],["2024-09-12",25.629,25.9627,25.3821,25.693,158900.0],["2024-09-13",25.6016,26.0999,25.4461,26.045,84400.0],["2024-09-16",26.2325,26.3925,25.8621,26.3559,124000.0],["2024-09-17",26.5159,27.0828,25.8393,25.853,225800.0],["2024-09-18",26.0039,26.493,25.6884,25.7479,162100.0],["2024-09-19",25.9536,26.1044,25.7433,25.7799,125500.0],["2024-09-20",25.5741,25.6747,24.8655,25.2038,269400.0],["2024-09-23",25.2587,25.501,25.1398,25.1901,142900.0],["2024-09-24",25.0438,25.4324,24.9249,25.1124,153100.0],["2024-09-25",25.1261,26.2507,25.1078,25.789,211000.0],["2024-09-26",25.7753,26.173,25.6884,26.013,179100.0],["2024-09-27",26.1044,26.4885,26.1044,26.1502,157200.0],["2024-09-30",26.269,26.2919,24.8884,24.9844,237000.0],["2024-10-01",24.9844,25.4507,24.9021,25.3958,110500.0],["2024-10-02",25.2038,25.5467,25.1855,25.2953,80000.0],["2024-10-03",25.1032,25.4964,25.0941,25.309,99500.0],["2024-10-04",25.3181,25.7844,25.0758,25.5696,101600.0],["2024-10-07",25.373,25.4415,25.2038,25.3273,87400.0],["2024-10-08",25.533,25.757,25.2358,25.4598,72500.0],["2024-10-09",25.3318,25.8667,25.2633,25.2633,122700.0],["2024-10-10",25.3867,25.4461,24.9432,25.1535,58500.0],["2024-10-11",25.2358,25.661,25.1992,25.6473,81300.0],["2024-10-14",25.6656,26.2416,25.6656,25.8759,80100.0],["2024-10-15",25.9764,26.6485,25.9764,26.5113,122200.0],["2024-10-16",26.7079,27.4714,26.6805,27.2794,123500.0],["2024-10-17",27.3799,27.6268,26.7719,26.8405,100300.0],["2024-10-18",28.052,31.0145,27.9011,28.7789,517200.0],["2024-10-21",28.6463,28.9572,27.9514,27.9834,188400.0],["2024-10-22",27.7731,27.9148,26.9228,26.9228,151500.0],["2024-10-23",26.7171,27.3342,26.621,27.1971,180800.0],["2024-10-24",27.3891,28.0657,26.9594,28.02,211300.0],["2024-10-25",28.1114,28.34,27.9514,28.2669,120800.0],["2024-10-28",28.4726,28.7469,28.3309,28.3766,117400.0],["2024-10-29",28.2806,28.7377,28.0611,28.2531,123700.0],["2024-10-30",28.3446,28.5229,27.9148,28.4863,125800.0],["2024-10-31",28.5594,28.692,27.9194,28.2074,153500.0],["2024-11-01",27.2519,27.8691,25.693,26.2827,397800.0],["2024-11-04",26.8222,27.6131,26.5113,27.0188,226700.0],["2024-11-05",27.1971,27.4485,26.8039,26.9685,152100.0],["2024-11-06",27.5217,30.0361,27.5217,29.7847,580000.0],["2024-11-07",31.2202,31.2293,29.4144,29.5424,288500.0],["2024-11-08",29.2635,29.8487,29.0121,29.2452,179900.0],["2024-11-11",29.3641,30.3973,29.3229,29.9767,227200.0],["2024-11-12",29.6109,29.7435,28.8109,28.9983,220300.0],["2024-11-13",29.1263,29.5607,28.2623,28.3172,134100.0],["2024-11-14",28.3857,28.7332,27.7137,28.1709,161100.0],["2024-11-15",28.4726,28.5595,27.9743,28.1343,103500.0],["2024-11-18",28.3354,28.6006,28.0794,28.1937,108400.0],["2024-11-19",27.956,28.7195,27.956,28.4177,113100.0],["2024-11-20",28.6737,29.5698,28.4726,28.9252,158300.0],["2024-11-21",28.8932,29.3641,28.628,29.2315,153200.0],["2024-11-22",29.3595,29.9767,29.3092,29.7115,147900.0],["2024-11-25",29.7938,29.9401,29.1812,29.1812,153300.0],["2024-11-26",29.2315,29.9172,29.2178,29.7161,115300.0],["2024-11-27",29.7115,29.7938,29.0943,29.0943,81700.0],["2024-11-29",29.1858,29.5607,28.7286,29.0121,72900.0],["2024-12-02",28.8109,29.2635,28.7103,28.7515,120600.0],["2024-12-03",28.564,29.2269,28.4909,28.9435,99600.0],["2024-12-04",28.9252,29.4418,28.788,28.8566,70100.0],["2024-12-05",28.9343,29.7801,28.9343,29.3184,172000.0],["2024-12-06",29.6932,29.6932,28.9663,29.1263,59600.0],["2024-12-09",29.1126,29.2498,27.8737,27.9011,90900.0],["2024-12-10",27.8646,28.2989,27.6588,27.8188,92300.0],["2024-12-11",28.0337,28.2806,27.924,28.0794,89000.0],["2024-12-12",28.2074,29.0395,28.0291,28.6783,132400.0],["2024-12-13",28.7377,29.0715,28.4269,28.788,122800.0],["2024-12-16",28.8018,29.0075,28.468,28.5,106900.0],["2024-12-17",28.3629,28.6372,27.8097,28.0108,156700.0],["2024-12-18",28.2714,28.4269,27.4805,27.5491,150900.0],["2024-12-19",27.5948,28.3949,27.5948,27.9788,121200.0],["2024-12-20",28.0566,28.7057,27.956,28.3766,166500.0],["2024-12-23",28.5366,28.5366,28.0291,28.4086,81800.0],["2024-12-24",28.3994,28.788,28.3949,28.66,41000.0],["2024-12-26",28.6189,29.2544,28.5732,29.0395,97500.0],["2024-12-27",28.9115,29.1766,28.7926,29.1263,66400.0],["2024-12-30",28.9526,28.9618,28.3674,28.4452,93100.0],["2024-12-31",28.6829,28.8612,28.4589,28.6737,62300.0],["2025-01-02",28.8018,29.5652,28.8018,28.9572,70600.0],["2025-01-03",29.0715,29.4601,28.6143,28.6463,68200.0],["2025-01-06",28.5732,28.7195,27.9468,28.0017,127500.0],["2025-01-07",27.828,28.0154,27.3297,27.7868,94800.0],["2025-01-08",27.7,27.9468,27.2199,27.9103,144300.0],["2025-01-10",27.6817,27.8874,27.5171,27.8234,118400.0],["2025-01-13",27.0828,27.9423,27.0736,27.828,171400.0],["2025-01-14",28.1023,28.6417,27.8051,28.564,114600.0],["2025-01-15",28.9435,29.2772,28.4863,28.5457,131600.0],["2025-01-16",28.5777,28.98,28.2074,28.6052,135300.0],["2025-01-17",28.66,29.2909,28.6509,29.2818,74100.0],["2025-01-21",29.4235,29.7115,28.4726,28.852,212700.0],["2025-01-22",28.7377,29.3229,28.7377,29.0075,106900.0],["2025-01-23",29.0075,29.0898,28.564,28.7652,112200.0],["2025-01-24",28.9115,29.0075,28.7469,28.8383,61000.0],["2025-01-27",28.9023,29.2223,28.5686,28.7103,124700.0],["2025-01-28",28.5457,29.2361,28.4589,29.1263,84300.0],["2025-01-29",29.3869,29.9127,28.6143,29.1675,170500.0],["2025-01-30",29.1172,29.2589,28.8612,29.0395,81100.0],["2025-01-31",29.0806,29.3321,28.6463,28.7103,121100.0],["2025-02-03",28.3629,28.7972,28.212,28.5503,79500.0],["2025-02-04",28.3766,28.8429,28.3217,28.5686,74900.0],["2025-02-05",28.8566,29.5012,28.8566,29.4966,97300.0],["2025-02-06",29.6704,30.155,29.4509,30.123,95700.0],["2025-02-07",30.1641,30.5527,29.8532,30.3698,96800.0],["2025-02-10",30.5116,30.5116,29.7207,29.7207,73000.0],["2025-02-11",29.6887,30.1001,29.5287,29.5287,115700.0],["2025-02-12",29.2818,30.2693,29.2635,30.0315,144300.0],["2025-02-13",30.1595,30.3241,29.8761,30.1138,59600.0],["2025-02-14",30.0361,30.9596,30.0361,30.8956,86300.0],["2025-02-18",31.0876,31.6362,30.7584,31.1196,164900.0],["2025-02-19",30.955,31.2705,30.5619,30.571,131800.0],["2025-02-20",30.3378,30.8727,30.1778,30.6533,131600.0],["2025-02-21",31.0876,31.4122,28.6097,29.9081,306700.0],["2025-02-24",30.4796,30.5024,29.3366,29.7161,214900.0],["2025-02-25",29.9401,30.3378,29.3549,29.8167,161400.0],["2025-02-26",29.8304,30.155,29.4555,29.963,192800.0],["2025-02-27",29.835,30.0133,29.5652,29.7207,80100.0],["2025-02-28",29.6932,30.0407,29.6155,29.9813,112800.0],["2025-03-03",30.2373,30.763,29.5881,29.995,147600.0],["2025-03-04",29.7161,29.7161,28.9892,29.0349,211200.0],["2025-03-05",29.0349,29.6521,28.948,29.4601,102600.0],["2025-03-06",29.1949,29.6018,29.1081,29.5012,101500.0],["2025-03-07",29.2589,29.9035,29.1949,29.7572,86300.0],["2025-03-10",29.4555,29.5469,27.9971,28.2531,323600.0],["2025-03-11",28.0703,29.739,27.7731,29.5058,240400.0],["2025-03-12",29.7527,29.7938,29.0852,29.5835,207900.0],["2025-03-13",29.3458,29.8212,28.9023,29.0761,127900.0],["2025-03-14",29.1629,29.8944,29.1629,29.8898,109300.0],["2025-03-17",29.6841,30.219,29.6704,30.0087,109500.0],["2025-03-18",30.1138,30.1824,29.8532,29.9584,79900.0],["2025-03-19",30.0133,30.219,29.8532,30.0955,192900.0],["2025-03-20",29.7938,30.6259,29.7938,30.6259,158400.0],["2025-03-21",30.5664,31.0145,30.4704,30.955,228400.0],["2025-03-24",31.0373,31.5036,31.0373,31.4076,176400.0],["2025-03-25",31.3619,32.0019,31.2933,31.6545,256400.0],["2025-03-26",31.6454,31.8968,31.5311,31.6179,131400.0],["2025-03-27",31.2522,32.1345,31.1333,31.9791,207300.0],["2025-03-28",32.0019,32.226,31.5951,31.7094,289400.0],["2025-03-31",31.3573,31.8282,31.1836,31.6134,169200.0],["2025-04-01",31.3802,32.3631,31.3802,31.8694,162300.0],["2025-04-02",31.5128,32.0751,31.5128,31.8694,197600.0],["2025-04-03",31.179,31.9928,31.083,31.4122,277100.0],["2025-04-04",30.7904,30.9047,29.0761,29.4784,341700.0],["2025-04-07",28.4863,30.2738,28.18,29.0212,363800.0],["2025-04-08",29.7252,30.0315,28.4132,28.6235,257900.0],["2025-04-09",28.6555,30.4064,27.7777,30.1458,300600.0],["2025-04-10",29.8578,30.2556,29.0989,29.5332,284900.0],["2025-04-11",29.6018,30.1733,28.9846,30.1184,340200.0],["2025-04-14",30.3287,31.0922,30.1641,30.827,162700.0],["2025-04-15",31.0419,31.2888,30.5619,30.9733,123600.0],["2025-04-16",30.8499,31.1196,30.1367,30.5664,237600.0],["2025-04-17",30.5573,31.5539,30.5573,31.3848,250500.0],["2025-04-21",31.4259,31.4259,30.2098,30.4156,204600.0],["2025-04-22",30.7904,30.9047,30.1047,30.1047,225100.0],["2025-04-23",30.4201,30.8453,29.8715,30.3516,242900.0],["2025-04-24",30.539,31.4625,30.4339,30.9687,142300.0],["2025-04-25",30.7219,30.9733,30.2236,30.7904,191200.0],["2025-04-28",30.7904,31.307,30.507,31.2979,257200.0],["2025-04-29",31.0876,31.3208,30.9047,31.0647,189300.0],["2025-04-30",31.0373,31.4076,30.4979,31.3893,179100.0],["2025-05-01",31.2613,31.6636,31.1242,31.4762,223600.0],["2025-05-02",29.8075,30.9367,27.6908,28.8338,672200.0],["2025-05-05",28.5,28.7286,26.6576,26.6668,513400.0],["2025-05-06",26.6028,29.0075,26.6028,28.8429,498300.0],["2025-05-07",28.9526,29.2132,28.6463,29.0395,240800.0],["2025-05-08",29.1446,29.1583,28.5457,28.6966,193800.0],["2025-05-09",28.7423,29.0166,28.5229,28.8658,232600.0],["2025-05-12",29.2178,29.3046,27.3159,27.4805,390600.0],["2025-05-13",27.4988,27.6817,27.0142,27.3617,222100.0],["2025-05-14",27.1788,27.7731,27.1788,27.5902,160900.0],["2025-05-15",27.7685,28.0474,27.6908,27.9011,137200.0],["2025-05-16",27.8234,28.3126,27.8051,28.2531,168600.0],["2025-05-19",28.1617,28.3629,27.7503,27.9697,144700.0],["2025-05-20",27.956,28.4086,27.9331,28.052,195700.0],["2025-05-21",27.8646,28.4909,27.5445,27.6908,228300.0],["2025-05-22",27.7685,28.2577,27.6223,27.8326,158000.0],["2025-05-23",27.8326,27.924,27.4257,27.924,112900.0],["2025-05-27",28.0566,29.1492,28.0566,28.9298,178800.0],["2025-05-28",28.8658,28.9298,28.5092,28.7149,183100.0],["2025-05-29",28.66,28.7012,28.2029,28.2943,134100.0],["2025-05-30",28.2486,28.564,28.1069,28.3309,147900.0],["2025-06-02",28.2989,29.1172,28.2669,28.7012,1725600.0],["2025-06-03",28.7469,28.948,28.5046,28.5823,201900.0],["2025-06-04",28.5046,28.5046,27.8874,28.0291,106700.0],["2025-06-05",27.828,28.5869,27.828,28.5869,110100.0],["2025-06-06",28.7012,28.7743,28.2897,28.7103,96800.0],["2025-06-09",28.8018,29.1035,27.4531,28.6006,193500.0],["2025-06-10",28.4497,28.7012,28.1251,28.628,135000.0],["2025-06-11",28.7103,28.7103,27.9743,27.9926,129000.0],["2025-06-12",28.0566,28.1069,27.7823,28.0017,104500.0],["2025-06-13",27.9148,27.9148,27.2839,27.3251,121800.0],["2025-06-16",27.5537,27.9011,27.4485,27.8554,153000.0],["2025-06-17",27.8554,27.9514,27.3617,27.3937,130300.0],["2025-06-18",27.5857,27.9148,27.4028,27.5811,141600.0],["2025-06-20",27.5217,27.9423,27.3937,27.4851,236800.0],["2025-06-23",27.3479,27.9743,27.1011,27.9423,247400.0],["2025-06-24",28.0611,29.3001,27.9834,28.9618,224400.0],["2025-06-25",28.8932,28.8932,28.3126,28.4863,126400.0],["2025-06-26",28.628,28.628,28.2989,28.5915,101500.0],["2025-06-27",28.5869,29.0349,28.2897,28.5915,188900.0],["2025-06-30",28.7926,29.3275,28.5412,29.2452,243600.0],["2025-07-01",29.3458,29.6064,29.1492,29.3458,149600.0],["2025-07-02",29.2269,29.4464,28.9343,29.0806,154500.0],["2025-07-03",29.0166,29.3046,29.0166,29.2726,65500.0],["2025-07-07",29.0852,29.2544,28.7789,29.0121,83600.0],["2025-07-08",29.0441,29.4829,28.9252,29.4189,183700.0],["2025-07-09",29.5972,31.7642,29.1766,31.4579,538200.0],["2025-07-10",31.2293,31.3391,30.3516,30.8956,241400.0],["2025-07-11",31.5493,32.2305,30.6396,31.9974,512500.0],["2025-07-14",31.9928,32.3265,31.4579,31.8374,352800.0],["2025-07-15",31.6865,32.2488,31.5219,31.5356,295000.0],["2025-07-16",31.5265,31.8831,31.3253,31.4076,225400.0],["2025-07-17",31.3482,31.6408,31.1425,31.3848,256600.0],["2025-07-18",31.5448,31.6499,31.0693,31.3162,287100.0],["2025-07-21",31.5128,32.2031,31.0053,31.9334,327300.0],["2025-07-22",32.2305,32.354,31.7825,31.8465,207100.0],["2025-07-23",31.5311,32.2625,31.4122,32.2214,210500.0],["2025-07-24",32.4043,32.7563,31.9974,32.6877,246400.0],["2025-07-25",34.745,35.1564,33.4832,33.8032,1143500.0],["2025-07-28",33.666,33.8078,32.2031,32.6146,546000.0],["2025-07-29",32.5917,33.0077,32.2351,32.7426,422200.0],["2025-07-30",32.9163,33.1037,32.674,32.9757,329900.0],["2025-07-31",32.5963,33.4146,32.5963,33.3415,439000.0],["2025-08-01",32.994,33.6478,32.1254,33.602,396000.0],["2025-08-04",33.5929,33.7941,32.9574,33.25,598700.0],["2025-08-05",33.0169,33.474,31.8739,33.2226,894500.0],["2025-08-06",33.1083,33.9541,33.1083,33.8169,445200.0],["2025-08-07",33.7072,34.1552,33.2729,34.1049,567100.0],["2025-08-08",34.2192,34.6535,33.6706,33.9449,508300.0],["2025-08-11",34.745,36.1942,34.0592,35.2067,1000400.0],["2025-08-12",35.3896,35.5039,33.9083,34.7358,764400.0],["2025-08-13",34.7358,34.9324,33.7712,34.7953,403500.0],["2025-08-14",34.7724,34.9644,33.9221,34.7861,284500.0],["2025-08-15",34.4615,34.5347,33.9861,34.2787,327600.0],["2025-08-18",34.3244,34.9736,33.9724,34.7587,352900.0],["2025-08-19",34.5255,35.2616,34.3975,34.745,649400.0],["2025-08-20",33.6043,35.9709,33.2306,35.1776,990600.0],["2025-08-21",35.2432,36.6002,34.9023,36.6002,516300.0],["2025-08-22",36.8231,37.0657,35.8332,35.9971,388400.0],["2025-08-25",35.925,35.925,35.0334,35.04,229700.0],["2025-08-26",35.0728,35.5185,34.7056,35.4858,223600.0],["2025-08-27",35.4136,35.8463,35.2301,35.5841,190500.0],["2025-08-28",35.7611,35.7611,35.1252,35.4268,234300.0],["2025-08-29",35.4661,35.4661,35.1711,35.2891,153800.0],["2025-09-02",35.0072,35.1186,34.3647,34.5352,189600.0],["2025-09-03",34.4172,35.099,34.4172,34.7909,189900.0],["2025-09-04",34.9416,35.5972,34.5352,34.5876,217400.0],["2025-09-05",34.5876,35.0596,34.2336,34.4434,235400.0],["2025-09-08",34.214,34.4172,33.6108,33.624,204900.0],["2025-09-09",33.6371,33.9124,33.3683,33.6108,201100.0],["2025-09-10",33.624,33.8534,33.0667,33.4404,197300.0],["2025-09-11",33.4404,33.8206,33.3421,33.6371,200900.0],["2025-09-12",33.447,33.7288,33.1323,33.4338,148200.0],["2025-09-15",33.2765,33.7485,32.9881,33.4338,245600.0],["2025-09-16",33.4207,33.4207,32.4243,32.7783,223400.0],["2025-09-17",32.9553,33.2044,32.4898,32.5816,371100.0],["2025-09-18",32.3784,32.8045,31.5589,31.9392,393800.0],["2025-09-19",32.0637,32.2342,31.3885,31.69,301000.0],["2025-09-22",31.6048,31.9195,31.4344,31.7228,244800.0],["2025-09-23",31.8539,31.8998,31.3623,31.7097,204400.0],["2025-09-24",31.8015,31.9195,31.0017,31.4016,168100.0],["2025-09-25",31.5655,31.6507,30.8312,30.9558,148600.0],["2025-09-26",31.2115,32.0834,30.8509,31.4475,487600.0],["2025-09-29",31.4606,32.3653,31.3033,32.2997,237500.0],["2025-09-30",32.221,33.0143,31.9588,32.7848,249500.0],["2025-10-01",32.6799,33.0995,32.3718,32.8373,191600.0],["2025-10-02",32.8766,33.1978,32.1948,32.9487,187600.0],["2025-10-03",33.0798,33.2962,32.7783,33.2372,170500.0],["2025-10-06",32.9815,33.0798,32.2932,32.4439,136100.0],["2025-10-07",32.2473,32.6472,31.9588,32.3849,249100.0],["2025-10-08",32.4046,32.6013,31.867,32.5292,122100.0],["2025-10-09",32.6668,32.8438,32.2538,32.7914,141000.0],["2025-10-10",32.9487,33.2372,32.2407,32.2669,150500.0],["2025-10-13",32.0309,32.4636,31.9392,31.9916,126800.0],["2025-10-14",32.1227,32.6537,31.926,32.1817,143100.0],["2025-10-15",32.3587,33.1192,31.9392,32.5882,128800.0],["2025-10-16",32.8373,32.9356,32.3325,32.6406,118200.0],["2025-10-17",32.6931,33.0864,32.3194,32.7652,102800.0],["2025-10-20",32.8766,32.8766,32.2014,32.7717,93300.0],["2025-10-21",32.7783,32.8766,32.28,32.28,106300.0],["2025-10-22",32.1162,32.6603,32.0178,32.6603,91500.0],["2025-10-23",32.5816,32.5816,32.0703,32.3456,68200.0],["2025-10-24",32.3915,32.7324,32.1948,32.7127,112500.0],["2025-10-27",32.8766,33.9976,32.8438,33.0733,168100.0],["2025-10-28",32.9749,33.5781,32.8963,33.2896,163000.0],["2025-10-29",33.3945,33.3945,32.6668,32.9881,189000.0],["2025-10-30",33.0012,33.3421,31.8867,32.0768,191900.0],["2025-10-31",32.339,32.4243,31.8146,32.2014,100700.0],["2025-11-03",32.1162,32.6078,31.4737,32.4964,119800.0],["2025-11-04",32.457,32.7652,31.8933,32.044,191000.0],["2025-11-05",32.0965,32.0965,31.0082,31.1197,285500.0],["2025-11-06",30.8706,31.4803,30.2019,31.2639,447400.0],["2025-11-07",31.6769,32.0244,30.2216,30.392,460400.0],["2025-11-10",30.3134,31.1787,29.9921,30.1036,208000.0],["2025-11-11",30.4379,31.3623,30.2478,30.6411,205100.0],["2025-11-12",30.4051,31.1525,30.4051,30.864,193500.0],["2025-11-13",30.7526,30.7526,29.6643,29.7299,263200.0],["2025-11-14",29.6316,30.2675,29.507,30.0773,192700.0],["2025-11-17",29.9266,30.215,29.0547,29.1399,201400.0],["2025-11-18",29.0481,29.6119,28.8645,29.1923,169300.0],["2025-11-19",28.9957,29.7692,28.9957,29.6119,205100.0],["2025-11-20",29.8282,30.215,29.6119,29.6185,181500.0],["2025-11-21",29.5398,30.333,29.5398,30.2019,203800.0],["2025-11-24",30.2412,30.7722,30.1167,30.6739,230500.0],["2025-11-25",30.746,31.2574,30.6477,31.0017,135100.0],["2025-11-26",31.1328,31.7163,31.1131,31.5261,167900.0],["2025-11-28",31.6638,32.3456,31.4606,32.2407,112500.0],["2025-12-01",31.9785,32.3456,31.631,32.0572,210600.0],["2025-12-02",32.2342,32.4505,31.926,32.4439,1142600.0],["2025-12-03",32.4964,32.9356,32.4767,32.516,164500.0],["2025-12-04",32.4833,32.7783,32.0309,32.6537,163400.0],["2025-12-05",32.7324,33.0733,32.575,32.8701,173900.0],["2025-12-08",32.8701,33.1519,32.3063,32.4112,221900.0],["2025-12-09",32.7783,32.7979,32.0965,32.2866,151800.0],["2025-12-10",32.3849,32.8373,32.2669,32.7455,219200.0],["2025-12-11",32.6865,33.3093,32.4767,32.7062,127100.0],["2025-12-12",32.5947,33.1978,32.2735,32.2866,161900.0],["2025-12-15",32.4636,32.6603,32.0965,32.1293,155100.0],["2025-12-16",32.1227,33.1388,32.0178,32.9422,238400.0],["2025-12-17",32.8373,33.5322,32.5947,33.1192,197600.0],["2025-12-18",33.2962,33.9386,33.2962,33.7551,189400.0],["2025-12-19",33.8141,34.0763,33.3224,33.9976,560700.0],["2025-12-22",33.9583,35.2039,32.7455,35.1973,301700.0],["2025-12-23",35.1973,35.4661,34.745,35.1383,186200.0],["2025-12-24",35.1383,35.3153,34.7253,35.3022,82700.0],["2025-12-26",35.3809,35.5907,34.8826,35.099,117200.0],["2025-12-29",35.0072,35.4071,34.8236,35.4071,108700.0],["2025-12-30",35.4071,35.6693,35.0859,35.276,155800.0],["2025-12-31",35.3088,35.7283,35.099,35.1514,131300.0],["2026-01-02",35.4071,35.4399,35.0465,35.4005,113600.0],["2026-01-05",35.4005,35.8857,35.2104,35.7349,173300.0],["2026-01-06",35.8725,35.8725,35.1383,35.2956,144400.0],["2026-01-07",36.0495,36.0954,35.1318,35.8988,239000.0],["2026-01-08",35.7414,36.2069,34.0566,34.1419,427100.0],["2026-01-09",34.273,35.335,34.1877,34.5614,209800.0],["2026-01-12",34.745,35.2563,33.9452,34.5876,330600.0],["2026-01-13",34.8302,35.3809,34.3385,35.1711,201800.0],["2026-01-14",36.8756,38.1474,36.8166,37.4918,477700.0],["2026-01-15",37.5442,37.6098,36.1413,36.6264,409200.0],["2026-01-16",36.692,37.8917,36.1544,37.8917,380600.0],["2026-01-20",38.3637,38.3637,36.8559,37.0722,469300.0],["2026-01-21",37.341,38.3768,37.3345,38.1342,385800.0],["2026-01-22",38.3571,39.8715,38.3571,39.5175,816600.0],["2026-01-23",38.7039,39.4148,37.5507,37.8508,656100.0],["2026-01-26",37.7956,38.1273,36.7055,37.2426,848000.0],["2026-01-27",37.2032,37.8114,36.3264,37.0689,297800.0],["2026-01-28",37.0294,37.5112,36.4686,36.8003,231500.0],["2026-01-29",36.8477,37.5349,36.5555,37.4243,167100.0],["2026-01-30",37.1953,38.2221,37.1953,38.0641,305100.0],["2026-02-02",38.0404,38.9014,37.4717,38.2853,366400.0],["2026-02-03",38.5143,39.1383,38.2537,38.6407,252900.0],["2026-02-04",38.7829,39.3279,38.4828,39.1857,158700.0],["2026-02-05",38.7592,39.2252,37.914,38.2379,137600.0],["2026-02-06",38.388,38.6802,38.1036,38.5064,137900.0],["2026-02-09",38.4906,38.7592,38.1905,38.696,182700.0],["2026-02-10",38.5775,39.0752,38.309,38.6881,156500.0],["2026-02-11",38.5459,39.2252,38.4828,39.0357,176300.0],["2026-02-12",38.9251,40.0704,38.8303,39.9361,182800.0],["2026-02-13",40.1652,40.5127,39.865,40.1889,184900.0],["2026-02-17",40.2995,41.0419,40.0704,40.4732,238800.0],["2026-02-18",40.3627,40.3785,38.9172,39.2173,237500.0],["2026-02-19",39.1778,39.8492,39.0989,39.7624,233700.0],["2026-02-20",40.1889,41.0735,38.3011,38.9172,476200.0],["2026-02-23",38.9251,39.4622,38.0404,38.2853,367500.0],["2026-02-24",38.1352,38.7118,37.5191,37.8666,267300.0],["2026-02-25",38.072,38.9883,37.914,38.7829,243900.0],["2026-02-26",38.8856,39.0278,37.7956,37.9377,167200.0],["2026-02-27",37.7956,38.5143,37.7956,38.4907,297200.0],["2026-03-02",38.309,38.388,37.7482,38.1589,277200.0],["2026-03-03",38.1273,38.6249,36.982,38.6091,204900.0],["2026-03-04",38.7513,39.5965,38.2853,39.4227,203000.0],["2026-03-05",39.2489,39.2489,38.5617,38.9804,193800.0],["2026-03-06",38.5459,38.8935,38.0562,38.7276,162400.0],["2026-03-09",38.7276,38.8619,37.5033,38.7513,147000.0],["2026-03-10",38.8382,39.2647,38.4354,38.4591,112300.0],["2026-03-11",38.3406,38.388,37.8351,38.1036,102900.0],["2026-03-12",37.5744,38.2537,37.4243,37.9377,149800.0],["2026-03-13",38.2774,38.538,37.4875,38.0799,177200.0],["2026-03-16",38.538,38.538,37.6376,38.0641,180800.0],["2026-03-17",38.3485,38.467,37.8509,38.1036,186300.0],["2026-03-18",38.0009,38.0009,36.7371,36.745,163500.0],["2026-03-19",36.5871,37.2663,36.3896,36.9583,153100.0],["2026-03-20",37.0768,37.4243,35.7024,35.8762,564500.0],["2026-03-23",36.0973,37.2584,36.0815,36.9346,277600.0],["2026-03-24",36.3817,37.3611,36.3817,36.745,158100.0],["2026-03-25",37.061,37.061,36.2237,36.5634,141700.0],["2026-03-26",36.4844,36.903,36.3975,36.7608,132600.0],["2026-03-27",36.6976,36.7608,35.9394,36.121,161400.0],["2026-03-30",36.3264,37.1874,35.7577,36.2158,2682200.0],["2026-03-31",36.5476,36.8319,35.9078,36.4449,565700.0],["2026-04-01",36.4449,37.6376,36.279,37.6139,275700.0],["2026-04-02",37.2821,38.0009,37.0057,37.914,147100.0],["2026-04-06",37.7403,38.309,37.4717,38.309,147600.0],["2026-04-07",38.23,38.4828,37.8903,38.0167,134000.0],["2026-04-08",38.6723,38.9172,38.2379,38.9172,288700.0],["2026-04-09",38.8698,39.2173,38.5854,38.9883,94800.0],["2026-04-10",38.6644,39.0831,38.5538,39.0515,65100.0],["2026-04-13",38.9409,38.9409,38.1984,38.3722,73900.0],["2026-04-14",38.3011,38.8619,38.0562,38.5538,73700.0],["2026-04-15",38.7434,38.7829,38.1589,38.1826,69800.0],["2026-04-16",38.1036,39.1305,38.1036,39.0673,123900.0],["2026-04-17",38.933,39.8018,38.8777,39.5807,112300.0],["2026-04-20",39.5175,39.5254,39.0278,39.1699,87500.0],["2026-04-21",39.1305,39.1305,38.2379,38.4275,85800.0],["2026-04-22",38.6328,39.0199,37.1321,37.3058,128000.0],["2026-04-23",37.4401,38.6407,37.4401,38.5933,84200.0],["2026-04-24",38.6249,39.3832,37.9377,38.0641,109200.0],["2026-04-27",38.1589,38.6091,37.7561,37.8272,177000.0],["2026-04-28",38.0009,38.23,37.4164,37.993,89000.0],["2026-04-29",38.2221,38.8224,37.5823,37.8272,78400.0],["2026-04-30",38.1036,39.2489,38.1036,39.2489,138300.0],["2026-05-01",39.2173,39.715,38.5696,38.854,106900.0],["2026-05-04",38.6249,38.9567,38.1194,38.8935,89000.0],["2026-05-05",38.8935,39.3358,38.3327,39.0436,120400.0],["2026-05-06",39.3595,39.4701,38.7276,39.2963,91100.0],["2026-05-07",38.6328,39.3753,38.6328,38.9409,136700.0],["2026-05-08",39.2963,46.0419,39.2963,44.0514,881300.0],["2026-05-11",41.974,42.4479,40.9314,41.4843,422100.0],["2026-05-12",41.1604,41.5949,40.0783,40.6865,327400.0],["2026-05-13",40.6233,40.9077,40.1099,40.1573,237800.0],["2026-05-14",40.4337,40.8761,40.1178,40.2284,155200.0],["2026-05-15",39.9361,40.1968,39.4227,39.5096,248800.0],["2026-05-18",39.8413,40.3627,39.2805,39.9598,179200.0],["2026-05-19",39.8966,40.6154,39.8966,40.2126,146900.0],["2026-05-20",40.5364,40.8761,39.8176,40.4811,233900.0],["2026-05-21",40.0941,40.726,39.944,40.6154,155200.0],["2026-05-22",40.9156,40.9472,39.478,40.023,268500.0],["2026-05-26",40.2837,40.6707,39.7624,40.0309,207900.0],["2026-05-27",39.9598,40.5759,39.2094,40.1652,207600.0],["2026-05-28",40.0862,40.5443,39.715,40.3943,379700.0],["2026-05-29",40.2837,40.9709,40.1257,40.1731,173500.0],["2026-06-01",39.7387,40.489,39.6518,40.4653,170100.0],["2026-06-02",40.7576,41.7212,40.2916,41.5949,523500.0],["2026-06-03",42.0767,42.2584,40.2679,40.5285,2655000.0],["2026-06-04",40.7892,41.9029,40.0309,41.034,509000.0],["2026-06-05",40.8919,41.0025,39.6992,39.8492,524300.0],["2026-06-08",40.8682,41.0893,40.0309,40.4574,422700.0],["2026-06-09",40.5206,41.5317,39.9835,40.1178,441200.0],["2026-06-10",40.5443,41.4211,40.3864,41.35,598900.0],["2026-06-11",41.25,41.58,39.55,40.11,1168100.0],["2026-06-12",40.26,40.91,39.75,40.76,281800.0],["2026-06-15",40.46,40.59,39.66,39.78,264000.0],["2026-06-16",39.74,40.18,39.35,39.69,331200.0],["2026-06-17",39.2,39.69,38.88,39.01,309000.0],["2026-06-18",38.72,39.12,38.4,38.86,504300.0],["2026-06-22",38.49,39.43,38.25,38.77,247300.0],["2026-06-23",38.84,38.97,37.5,37.91,219200.0],["2026-06-24",37.97,38.72,36.14,36.25,240100.0],["2026-06-25",36.31,37.16,35.25,35.89,1315400.0],["2026-06-26",35.98,37.19,35.76,37.07,569500.0],["2026-06-29",37.08,37.16,36.04,36.37,449400.0],["2026-06-30",35.83,36.28,35.12,36.26,541700.0],["2026-07-01",36.23,37.36,36.23,36.51,519900.0],["2026-07-02",36.98,37.31,35.15,36.24,1013400.0],["2026-07-06",36.01,36.23,34.77,34.97,441559.045559],["2026-07-07",35.45,35.57,34.74,34.88,256267.777442],["2026-07-08",34.37,35.29,34.37,34.74,307060.666309],["2026-07-09",34.53,34.94,34.49,34.74,121712.818599],["2026-07-10",35.04,35.04,34.09,34.65,138480.171988],["2026-07-13",34.66,34.795,34,34.02,136238.340061],["2026-07-14",34.33,34.395,33.71,34.16,166289.581307],["2026-07-15",34.24,34.9899,34.19,34.76,166189.968549],["2026-07-16",34.69,35.15,34.69,34.93,155901.742072],["2026-07-17",34.65,35.26,34.615,35,97895.925573],["2026-07-20",34.77,35.19,34.43,34.59,122141.689847],["2026-07-21",34.43,34.68,33.7601,33.97,152751.786619],["2026-07-22",34.32,35.02,34.32,34.71,135870.782103],["2026-07-23",34.43,34.835,34.0101,34.18,236406.784883],["2026-07-24",34.51,35.09,34.51,34.88,97470.150275],["2026-07-27",35.12,35.45,34.6,34.6,115150.129493],["2026-07-28",35.03,35.4799,34.72,35,95519.742549],["2026-07-29",34.97,35.71,34.65,35.13,124438.897851],["2026-07-30",34.86,35.5,34.605,34.98,131395.227699],["2026-07-31",34.7,34.98,34.51,34.84,114714.215973],["2026-08-03",35.03,35.69,34.82,35,235143.202941],["2026-08-04",35,35.82,34.83,35.44,169026.862209],["2026-08-05",35.01,35.31,34.64,35.2,142972.383102],["2026-08-06",35.53,36.04,35.33,35.65,164824.754213],["2026-08-07",36.76,36.76,34.9,35.24,183602.699258],["2026-08-10",35.24,35.42,35.02,35.23,19406.192215],["2026-08-11",35.32,35.43,34.8,34.85,134561.110062]]}