{"t":"BRC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-10-31",1.6841,1.6841,1.6841,1.6841,9600.0],["1986-11-03",1.6841,1.7457,1.6635,1.7457,12000.0],["1986-11-04",1.7457,1.7457,1.7457,1.7457,7800.0],["1986-11-05",1.7457,1.7457,1.7457,1.7457,13800.0],["1986-11-06",1.7457,1.7662,1.6841,1.7662,151200.0],["1986-11-07",1.7662,1.7868,1.7046,1.7868,9600.0],["1986-11-10",1.7868,1.8073,1.7046,1.8073,8400.0],["1986-11-11",1.8073,1.8073,1.7457,1.8073,12600.0],["1986-11-12",1.8073,1.8484,1.7765,1.8484,28200.0],["1986-11-13",1.8484,1.91,1.8278,1.91,22800.0],["1986-11-14",1.91,1.91,1.8278,1.91,34200.0],["1986-11-17",1.91,1.91,1.8278,1.8278,19800.0],["1986-11-18",1.8278,1.91,1.8278,1.91,91800.0],["1986-11-19",1.91,1.91,1.8278,1.91,15600.0],["1986-11-20",1.91,1.91,1.8278,1.8895,616800.0],["1986-11-21",1.9305,1.9305,1.9305,1.9305,9600.0],["1986-11-24",1.9305,1.9305,1.8689,1.9305,12000.0],["1986-11-25",1.9305,1.9305,1.8484,1.9305,18000.0],["1986-11-26",1.9305,1.9511,1.91,1.9305,333600.0],["1986-11-28",1.9511,1.9716,1.9511,1.9716,9000.0],["1986-12-01",1.9716,1.9716,1.9716,1.9716,8400.0],["1986-12-02",1.9716,1.9716,1.8895,1.9716,10800.0],["1986-12-03",1.9716,1.9716,1.9305,1.9716,11400.0],["1986-12-04",1.9305,1.9305,1.8895,1.8895,18600.0],["1986-12-05",1.8895,1.9716,1.8895,1.8895,16200.0],["1986-12-08",1.8895,1.9716,1.8895,1.9716,3000.0],["1986-12-09",1.9716,2.0127,1.8895,2.0127,35400.0],["1986-12-10",2.0127,2.0127,2.0127,2.0127,7800.0],["1986-12-11",2.0127,2.0127,1.9305,1.9305,7800.0],["1986-12-12",1.9305,1.9305,1.9305,1.9305,7200.0],["1986-12-15",2.0127,2.0127,2.0127,2.0127,4200.0],["1986-12-16",2.0127,2.0127,1.9305,2.0127,11400.0],["1986-12-17",2.0127,2.0127,1.9921,2.0127,4200.0],["1986-12-18",2.0127,2.0127,1.9305,1.9305,51600.0],["1986-12-19",1.9305,2.0127,1.9305,1.9305,3000.0],["1986-12-22",1.9716,2.0127,1.9716,2.0127,20400.0],["1986-12-23",2.0127,2.0127,1.9305,1.9305,6600.0],["1986-12-24",2.0127,2.0127,2.0127,2.0127,6000.0],["1986-12-26",2.0127,2.0127,2.0127,2.0127,0.0],["1986-12-29",2.0127,2.0538,1.9921,2.0538,11400.0],["1986-12-30",2.0229,2.0229,1.9716,1.9819,19200.0],["1986-12-31",1.9819,1.9921,1.9716,1.9921,3600.0],["1987-01-02",2.0127,2.0743,2.0127,2.0743,46200.0],["1987-01-05",2.0743,2.0743,2.0743,2.0743,12600.0],["1987-01-06",2.0743,2.0743,2.0743,2.0743,7800.0],["1987-01-07",2.0743,2.0948,2.0127,2.0948,10200.0],["1987-01-08",2.0948,2.1154,2.0332,2.1154,22200.0],["1987-01-09",2.1359,2.1359,2.1359,2.1359,12000.0],["1987-01-12",2.1359,2.1359,2.0538,2.1359,25200.0],["1987-01-13",2.1359,2.1359,2.1359,2.1359,4200.0],["1987-01-14",2.1359,2.1359,2.0538,2.0538,4200.0],["1987-01-15",2.1359,2.1359,2.1359,2.1359,12000.0],["1987-01-16",2.1359,2.1359,2.0538,2.1359,7800.0],["1987-01-19",2.1359,2.1359,2.1359,2.1359,0.0],["1987-01-20",2.1359,2.1359,2.1359,2.1359,600.0],["1987-01-21",2.1359,2.1359,2.0538,2.1359,7200.0],["1987-01-22",2.1359,2.1359,2.1359,2.1359,0.0],["1987-01-23",2.1359,2.1359,2.0538,2.0538,7200.0],["1987-01-26",2.0538,2.1359,2.0538,2.1359,10800.0],["1987-01-27",2.1359,2.177,2.1359,2.177,4200.0],["1987-01-28",2.177,2.177,2.0948,2.1154,82800.0],["1987-01-29",2.1359,2.177,2.1359,2.1359,7800.0],["1987-01-30",2.1359,2.1359,2.1359,2.1359,1200.0],["1987-02-02",2.1359,2.2181,2.1359,2.2181,4200.0],["1987-02-03",2.2181,2.2591,2.2181,2.2386,28200.0],["1987-02-04",2.2591,2.4029,2.2591,2.3207,28200.0],["1987-02-05",2.4029,2.4029,2.4029,2.4029,4800.0],["1987-02-06",2.4029,2.4029,2.3413,2.4029,5400.0],["1987-02-09",2.3207,2.3207,2.3207,2.3207,4200.0],["1987-02-10",2.3207,2.4029,2.3207,2.4029,5400.0],["1987-02-11",2.4029,2.4029,2.4029,2.4029,600.0],["1987-02-12",2.4029,2.4029,2.3413,2.3413,114000.0],["1987-02-13",2.3413,2.4029,2.3207,2.3413,85200.0],["1987-02-17",2.3824,2.4234,2.3824,2.4234,23400.0],["1987-02-18",2.4234,2.4645,2.4029,2.4234,5400.0],["1987-02-19",2.4234,2.4645,2.3824,2.3824,3600.0],["1987-02-20",2.3824,2.4645,2.3824,2.4645,5400.0],["1987-02-23",2.4645,2.4645,2.3824,2.4234,67200.0],["1987-02-24",2.3824,2.3824,2.3824,2.3824,13200.0],["1987-02-25",2.3824,2.444,2.3824,2.3824,162000.0],["1987-02-26",2.3824,2.3824,2.3824,2.3824,10200.0],["1987-02-27",2.3824,2.4645,2.3824,2.3824,6600.0],["1987-03-02",2.3824,2.4645,2.3824,2.3824,7800.0],["1987-03-03",2.3824,2.4645,2.3824,2.4645,4200.0],["1987-03-04",2.4645,2.4645,2.3824,2.3824,7800.0],["1987-03-05",2.3824,2.4645,2.3824,2.4645,3000.0],["1987-03-06",2.3824,2.3824,2.3824,2.3824,1200.0],["1987-03-09",2.3824,2.4645,2.3824,2.4645,4200.0],["1987-03-10",2.4645,2.4645,2.4645,2.4645,600.0],["1987-03-11",2.4645,2.4645,2.3824,2.4234,275400.0],["1987-03-12",2.3824,2.3824,2.3824,2.3824,3000.0],["1987-03-13",2.3824,2.3824,2.3824,2.3824,0.0],["1987-03-16",2.3824,2.3824,2.3824,2.3824,12000.0],["1987-03-17",2.3824,2.444,2.3824,2.444,3000.0],["1987-03-18",2.3824,2.3824,2.3824,2.3824,2400.0],["1987-03-19",2.3824,2.4645,2.3824,2.4645,4800.0],["1987-03-20",2.4645,2.4645,2.4645,2.4645,0.0],["1987-03-23",2.4645,2.4645,2.4645,2.4645,1800.0],["1987-03-24",2.4645,2.4645,2.4645,2.4645,11400.0],["1987-03-25",2.3824,2.3824,2.3824,2.3824,3600.0],["1987-03-26",2.3824,2.4645,2.3824,2.4645,34200.0],["1987-03-27",2.4645,2.4645,2.4645,2.4645,0.0],["1987-03-30",2.4645,2.4645,2.3824,2.4645,9600.0],["1987-03-31",2.4542,2.4542,2.3824,2.4029,64800.0],["1987-04-01",2.4029,2.4645,2.3824,2.3824,51000.0],["1987-04-02",2.3824,2.4645,2.3824,2.3824,18000.0],["1987-04-03",2.3824,2.4645,2.3824,2.4645,5400.0],["1987-04-06",2.4645,2.485,2.3824,2.4645,123000.0],["1987-04-07",2.4645,2.485,2.4029,2.485,1800.0],["1987-04-08",2.4645,2.4645,2.4029,2.4029,1200.0],["1987-04-09",2.4029,2.4234,2.4029,2.4234,15600.0],["1987-04-10",2.4029,2.4029,2.4029,2.4029,7200.0],["1987-04-13",2.4029,2.485,2.4029,2.444,240600.0],["1987-04-14",2.4029,2.4029,2.4029,2.4029,18000.0],["1987-04-15",2.4029,2.485,2.4029,2.485,54000.0],["1987-04-16",2.485,2.485,2.4029,2.4029,1800.0],["1987-04-20",2.485,2.485,2.485,2.485,7200.0],["1987-04-21",2.4029,2.4029,2.4029,2.4029,4200.0],["1987-04-22",2.4029,2.4029,2.4029,2.4029,7200.0],["1987-04-23",2.485,2.485,2.485,2.485,600.0],["1987-04-24",2.485,2.485,2.4029,2.485,12000.0],["1987-04-27",2.4645,2.4645,2.3824,2.4029,1327800.0],["1987-04-28",2.444,2.444,2.444,2.444,42000.0],["1987-04-29",2.4029,2.4029,2.4029,2.4029,1200.0],["1987-04-30",2.4029,2.485,2.4029,2.485,1200.0],["1987-05-01",2.485,2.485,2.485,2.485,1800.0],["1987-05-04",2.4029,2.4029,2.4029,2.4029,4200.0],["1987-05-05",2.4234,2.4645,2.4234,2.4645,19800.0],["1987-05-06",2.444,2.444,2.444,2.444,6000.0],["1987-05-07",2.444,2.444,2.4234,2.4234,7200.0],["1987-05-08",2.4234,2.4234,2.4234,2.4234,600.0],["1987-05-11",2.4234,2.5056,2.4234,2.4234,30600.0],["1987-05-12",2.4234,2.4234,2.4234,2.4234,57600.0],["1987-05-13",2.4234,2.5056,2.4234,2.4234,10800.0],["1987-05-14",2.4234,2.4234,2.4234,2.4234,1200.0],["1987-05-15",2.4234,2.4234,2.4234,2.4234,2400.0],["1987-05-18",2.4234,2.4234,2.4234,2.4234,20400.0],["1987-05-19",2.4234,2.444,2.2181,2.2181,69600.0],["1987-05-20",2.2181,2.2591,2.1975,2.2181,115800.0],["1987-05-21",2.1975,2.1975,2.1975,2.1975,7200.0],["1987-05-22",2.1975,2.2797,2.1975,2.1975,4200.0],["1987-05-26",2.1975,2.1975,2.1975,2.1975,600.0],["1987-05-27",2.2797,2.2797,2.2797,2.2797,1800.0],["1987-05-28",2.2181,2.2181,2.1975,2.2181,91200.0],["1987-05-29",2.1975,2.1975,2.1975,2.1975,13800.0],["1987-06-01",2.1975,2.1975,2.1975,2.1975,15000.0],["1987-06-02",2.2181,2.2386,2.2181,2.2181,3000.0],["1987-06-03",2.2181,2.2181,2.2181,2.2181,0.0],["1987-06-04",2.2591,2.2591,2.2591,2.2591,6000.0],["1987-06-05",2.2591,2.2591,2.2591,2.2591,0.0],["1987-06-08",2.2591,2.2591,2.2181,2.2181,32400.0],["1987-06-09",2.2181,2.2591,2.2181,2.2181,4200.0],["1987-06-10",2.2181,2.2591,2.2181,2.2591,13200.0],["1987-06-11",2.2386,2.2386,2.2181,2.2386,48000.0],["1987-06-12",2.2386,2.2591,2.2181,2.2591,4800.0],["1987-06-15",2.2591,2.2591,2.2181,2.2181,5400.0],["1987-06-16",2.2591,2.2591,2.2591,2.2591,600.0],["1987-06-17",2.2591,2.2591,2.2181,2.2591,4800.0],["1987-06-18",2.1975,2.1975,2.1975,2.1975,18000.0],["1987-06-19",2.1975,2.1975,2.1975,2.1975,2400.0],["1987-06-22",2.1975,2.1975,2.1975,2.1975,0.0],["1987-06-23",2.1975,2.2283,2.1975,2.2283,37200.0],["1987-06-24",2.1975,2.1975,2.1975,2.1975,1200.0],["1987-06-25",2.1975,2.2283,2.1975,2.2283,34200.0],["1987-06-26",2.2283,2.2386,2.1975,2.1975,30000.0],["1987-06-29",2.1975,2.2181,2.1975,2.2181,655200.0],["1987-06-30",2.2181,2.2283,2.177,2.2181,21600.0],["1987-07-01",2.2386,2.2386,2.2386,2.2386,600.0],["1987-07-02",2.2386,2.2386,2.2386,2.2386,0.0],["1987-07-06",2.2386,2.2386,2.1975,2.2386,66000.0],["1987-07-07",2.2386,2.2797,2.1975,2.2386,73200.0],["1987-07-08",2.2386,2.2386,2.2386,2.2386,4200.0],["1987-07-09",2.2386,2.2386,2.2386,2.2386,0.0],["1987-07-10",2.2386,2.2386,2.2386,2.2386,600.0],["1987-07-13",2.2386,2.2386,2.2386,2.2386,3000.0],["1987-07-14",2.2386,2.2386,2.2386,2.2386,3000.0],["1987-07-15",2.2386,2.2386,2.2386,2.2386,1200.0],["1987-07-16",2.3002,2.3002,2.3002,2.3002,1800.0],["1987-07-17",2.3002,2.3002,2.3002,2.3002,0.0],["1987-07-20",2.3002,2.3002,2.2694,2.2694,3000.0],["1987-07-21",2.3002,2.3002,2.3002,2.3002,600.0],["1987-07-22",2.3002,2.3002,2.2386,2.3002,2400.0],["1987-07-23",2.3002,2.3002,2.3002,2.3002,0.0],["1987-07-24",2.3002,2.3002,2.3002,2.3002,0.0],["1987-07-27",2.3002,2.3207,2.3002,2.3207,30000.0],["1987-07-28",2.2797,2.2797,2.2797,2.2797,3000.0],["1987-07-29",2.3413,2.3413,2.3413,2.3413,6000.0],["1987-07-30",2.3413,2.3824,2.3002,2.3618,153600.0],["1987-07-31",2.3618,2.3618,2.3618,2.3618,0.0],["1987-08-03",2.3413,2.3413,2.3413,2.3413,2400.0],["1987-08-04",2.3413,2.3413,2.3413,2.3413,0.0],["1987-08-05",2.3413,2.3413,2.3413,2.3413,12000.0],["1987-08-06",2.3413,2.3413,2.3413,2.3413,0.0],["1987-08-07",2.3413,2.3618,2.3413,2.3618,3600.0],["1987-08-10",2.3618,2.3618,2.3618,2.3618,0.0],["1987-08-11",2.4029,2.4234,2.4029,2.4234,6000.0],["1987-08-12",2.4234,2.4234,2.3618,2.4234,19200.0],["1987-08-13",2.4234,2.5056,2.4234,2.5056,22800.0],["1987-08-14",2.5056,2.5056,2.4234,2.5056,22800.0],["1987-08-17",2.5056,2.5056,2.4234,2.4234,12600.0],["1987-08-18",2.4234,2.5056,2.4234,2.4645,22200.0],["1987-08-19",2.4234,2.4234,2.4234,2.4234,6000.0],["1987-08-20",2.4234,2.4645,2.4234,2.4645,10800.0],["1987-08-21",2.4234,2.4234,2.4234,2.4234,1200.0],["1987-08-24",2.4234,2.4234,2.4234,2.4234,0.0],["1987-08-25",2.4645,2.5056,2.4645,2.4645,5400.0],["1987-08-26",2.4645,2.4645,2.4645,2.4645,0.0],["1987-08-27",2.4645,2.5056,2.4234,2.4234,4200.0],["1987-08-28",2.4234,2.5056,2.4234,2.4234,13200.0],["1987-08-31",2.4234,2.485,2.4234,2.4234,10800.0],["1987-09-01",2.4234,2.4645,2.4234,2.4645,20400.0],["1987-09-02",2.4234,2.4234,2.2591,2.3002,408000.0],["1987-09-03",2.2797,2.2797,2.2591,2.2797,14400.0],["1987-09-04",2.2797,2.3002,2.2797,2.3002,43800.0],["1987-09-08",2.2797,2.2797,2.2797,2.2797,4800.0],["1987-09-09",2.2797,2.2797,2.2797,2.2797,0.0],["1987-09-10",2.2797,2.3002,2.2797,2.3002,24000.0],["1987-09-11",2.3002,2.3002,2.2797,2.3002,256800.0],["1987-09-14",2.3002,2.3002,2.3002,2.3002,0.0],["1987-09-15",2.3002,2.3002,2.2797,2.2797,446400.0],["1987-09-16",2.2797,2.3002,2.2797,2.2797,3000.0],["1987-09-17",2.3002,2.3002,2.3002,2.3002,2400.0],["1987-09-18",2.2797,2.2797,2.2797,2.2797,1800.0],["1987-09-21",2.2797,2.3002,2.2386,2.3002,34200.0],["1987-09-22",2.3002,2.3002,2.3002,2.3002,0.0],["1987-09-23",2.2591,2.2591,2.2386,2.2386,21000.0],["1987-09-24",2.2386,2.2386,2.2386,2.2386,0.0],["1987-09-25",2.2386,2.2386,2.2386,2.2386,3000.0],["1987-09-28",2.2386,2.2386,2.2386,2.2386,2400.0],["1987-09-29",2.2181,2.2181,2.2181,2.2181,1200.0],["1987-09-30",2.3002,2.3002,2.3002,2.3002,11400.0],["1987-10-01",2.2591,2.2591,2.1975,2.1975,45000.0],["1987-10-02",2.1975,2.1975,2.1975,2.1975,0.0],["1987-10-05",2.177,2.177,2.177,2.177,2400.0],["1987-10-06",2.1564,2.1564,2.1564,2.1564,1200.0],["1987-10-07",2.1564,2.1564,2.1564,2.1564,4200.0],["1987-10-08",2.1564,2.1564,2.1564,2.1564,18000.0],["1987-10-09",2.1564,2.1564,2.0948,2.0948,30600.0],["1987-10-12",2.0538,2.0538,2.0127,2.0538,15600.0],["1987-10-13",2.0743,2.0743,2.0743,2.0743,7200.0],["1987-10-14",2.0127,2.0127,2.0127,2.0127,2400.0],["1987-10-15",2.0127,2.0127,2.0127,2.0127,7800.0],["1987-10-16",2.0127,2.0743,1.9921,2.0127,7200.0],["1987-10-19",1.9305,1.9305,1.91,1.9305,6000.0],["1987-10-20",1.8689,1.8689,1.8073,1.8689,6600.0],["1987-10-21",1.8895,1.8895,1.8895,1.8895,7200.0],["1987-10-22",1.8073,1.8073,1.8073,1.8073,4800.0],["1987-10-23",1.8073,1.8073,1.7868,1.8073,3600.0],["1987-10-26",1.7662,1.7662,1.6225,1.6635,16200.0],["1987-10-27",1.6635,1.6841,1.5403,1.5403,19200.0],["1987-10-28",1.5403,1.5917,1.4787,1.5198,5400.0],["1987-10-29",1.5198,1.5198,1.5198,1.5198,6000.0],["1987-10-30",1.5198,1.5198,1.5198,1.5198,2400.0],["1987-11-02",1.5198,1.5198,1.5198,1.5198,0.0],["1987-11-03",1.4582,1.4582,1.3966,1.3966,14400.0],["1987-11-04",1.3966,1.4376,1.3555,1.3555,22800.0],["1987-11-05",1.3555,1.4376,1.3144,1.3144,4200.0],["1987-11-06",1.3349,1.3555,1.3349,1.3349,8400.0],["1987-11-09",1.3349,1.3555,1.2733,1.3144,4800.0],["1987-11-10",1.3144,1.3144,1.2733,1.3144,3600.0],["1987-11-11",1.3144,1.3144,1.3144,1.3144,0.0],["1987-11-12",1.3144,1.3555,1.2733,1.3555,27600.0],["1987-11-13",1.3555,1.3555,1.3555,1.3555,12000.0],["1987-11-16",1.3555,1.3555,1.2939,1.3555,31200.0],["1987-11-17",1.3555,1.3555,1.2939,1.3555,228600.0],["1987-11-18",1.3555,1.3555,1.3041,1.3247,66000.0],["1987-11-19",1.3247,1.3349,1.2939,1.3349,15000.0],["1987-11-20",1.3349,1.3349,1.2528,1.2528,20400.0],["1987-11-23",1.2528,1.3349,1.2117,1.2733,55200.0],["1987-11-24",1.2733,1.2733,1.2117,1.2117,6000.0],["1987-11-25",1.2117,1.2323,1.1706,1.1706,45600.0],["1987-11-27",1.1706,1.2117,1.1706,1.2117,3000.0],["1987-11-30",1.2117,1.2323,1.1501,1.2323,21600.0],["1987-12-01",1.2323,1.2323,1.1501,1.1501,19800.0],["1987-12-02",1.1501,1.2323,1.1501,1.2117,19200.0],["1987-12-03",1.2117,1.2117,1.2117,1.2117,0.0],["1987-12-04",1.1912,1.1912,1.1501,1.1501,56400.0],["1987-12-07",1.1501,1.1706,1.0885,1.0885,70200.0],["1987-12-08",1.0885,1.1706,1.0885,1.1706,168000.0],["1987-12-09",1.109,1.109,1.0885,1.0885,66000.0],["1987-12-10",1.0885,1.1296,1.0474,1.0474,41400.0],["1987-12-11",1.0474,1.1296,1.0474,1.0885,870600.0],["1987-12-14",1.109,1.1296,1.109,1.1296,67200.0],["1987-12-15",1.1296,1.2733,1.0885,1.2528,214200.0],["1987-12-16",1.2528,1.2939,1.2117,1.2939,30000.0],["1987-12-17",1.2939,1.3349,1.2528,1.3349,271800.0],["1987-12-18",1.3349,1.3555,1.2939,1.3555,31800.0],["1987-12-21",1.3555,1.4787,1.3144,1.4171,22800.0],["1987-12-22",1.4787,1.4787,1.4787,1.4787,7800.0],["1987-12-23",1.4787,1.5814,1.4787,1.5198,24000.0],["1987-12-24",1.4992,1.4992,1.4992,1.4992,600.0],["1987-12-28",1.4992,1.5814,1.4992,1.5198,10200.0],["1987-12-29",1.5403,1.6019,1.5403,1.5609,19200.0],["1987-12-30",1.5609,1.6225,1.5609,1.6225,41400.0],["1987-12-31",1.6225,1.6225,1.5609,1.6225,19200.0],["1988-01-04",1.6225,1.6225,1.6225,1.6225,6600.0],["1988-01-05",1.6225,1.643,1.6019,1.643,13200.0],["1988-01-06",1.643,1.643,1.5609,1.5609,2400.0],["1988-01-07",1.5814,1.5814,1.5814,1.5814,600.0],["1988-01-08",1.5198,1.5198,1.5198,1.5198,9600.0],["1988-01-11",1.5403,1.5403,1.5403,1.5403,1200.0],["1988-01-12",1.4376,1.4376,1.4376,1.4376,1200.0],["1988-01-13",1.4992,1.4992,1.4992,1.4992,600.0],["1988-01-14",1.4171,1.4171,1.4171,1.4171,1200.0],["1988-01-15",1.4992,1.4992,1.4992,1.4992,600.0],["1988-01-18",1.4992,1.4992,1.4992,1.4992,600.0],["1988-01-19",1.4171,1.4171,1.4171,1.4171,1800.0],["1988-01-20",1.4787,1.4787,1.4787,1.4787,1200.0],["1988-01-21",1.4787,1.4787,1.4376,1.4787,16200.0],["1988-01-22",1.4787,1.4787,1.4171,1.4171,7800.0],["1988-01-25",1.4171,1.4992,1.4171,1.4787,5400.0],["1988-01-26",1.4376,1.4376,1.4171,1.4171,240600.0],["1988-01-27",1.4171,1.4171,1.4171,1.4171,0.0],["1988-01-28",1.4171,1.4171,1.4171,1.4171,0.0],["1988-01-29",1.4171,1.4992,1.4171,1.4171,14400.0],["1988-02-01",1.4376,1.4787,1.4376,1.4376,16200.0],["1988-02-02",1.4992,1.4992,1.4992,1.4992,22800.0],["1988-02-03",1.4992,1.4992,1.4992,1.4992,0.0],["1988-02-04",1.4992,1.4992,1.4992,1.4992,0.0],["1988-02-05",1.5198,1.5198,1.5198,1.5198,600.0],["1988-02-08",1.4787,1.4787,1.4376,1.4376,2400.0],["1988-02-09",1.4787,1.5198,1.4787,1.4787,12000.0],["1988-02-10",1.4376,1.4376,1.4376,1.4376,4200.0],["1988-02-11",1.4376,1.5198,1.4376,1.5198,43200.0],["1988-02-12",1.5198,1.5198,1.5198,1.5198,1800.0],["1988-02-16",1.5198,1.5198,1.5198,1.5198,600.0],["1988-02-17",1.5198,1.5198,1.5198,1.5198,0.0],["1988-02-18",1.5198,1.5198,1.4376,1.4376,28200.0],["1988-02-19",1.5198,1.5198,1.5198,1.5198,12600.0],["1988-02-22",1.5198,1.5609,1.4376,1.4376,4200.0],["1988-02-23",1.4787,1.5609,1.4787,1.5609,115800.0],["1988-02-24",1.5609,1.643,1.5198,1.643,10200.0],["1988-02-25",1.643,1.643,1.5198,1.5198,6000.0],["1988-02-26",1.5198,1.5198,1.5198,1.5198,15600.0],["1988-02-29",1.5198,1.5198,1.5198,1.5198,0.0],["1988-03-01",1.6019,1.7252,1.6019,1.643,46800.0],["1988-03-02",1.6635,1.7252,1.6635,1.7252,8400.0],["1988-03-03",1.7252,1.8073,1.6841,1.8073,16800.0],["1988-03-04",1.8073,1.8073,1.8073,1.8073,1800.0],["1988-03-07",1.8073,1.8073,1.6841,1.8073,7200.0],["1988-03-08",1.8073,1.8073,1.8073,1.8073,1800.0],["1988-03-09",1.8073,1.8073,1.8073,1.8073,4200.0],["1988-03-10",1.8073,1.8073,1.8073,1.8073,600.0],["1988-03-11",1.6841,1.6841,1.6841,1.6841,4800.0],["1988-03-14",1.6841,1.7252,1.6841,1.6841,11400.0],["1988-03-15",1.8073,1.8073,1.8073,1.8073,3000.0],["1988-03-16",1.8073,1.8073,1.6841,1.7662,3600.0],["1988-03-17",1.7662,1.8073,1.7457,1.7457,1800.0],["1988-03-18",1.7252,1.7252,1.6841,1.7046,34800.0],["1988-03-21",1.7046,1.7046,1.7046,1.7046,0.0],["1988-03-22",1.6841,1.6841,1.6841,1.6841,1200.0],["1988-03-23",1.6841,1.6841,1.6841,1.6841,0.0],["1988-03-24",1.6841,1.8073,1.6841,1.7046,4800.0],["1988-03-25",1.7252,1.8073,1.7252,1.7252,9000.0],["1988-03-28",1.7252,1.7252,1.7252,1.7252,0.0],["1988-03-29",1.7252,1.797,1.6841,1.797,61200.0],["1988-03-30",1.7252,1.7252,1.7252,1.7252,3000.0],["1988-03-31",1.7252,1.8073,1.6841,1.8073,25200.0],["1988-04-04",1.7662,1.7662,1.7662,1.7662,1200.0],["1988-04-05",1.7252,1.7252,1.7252,1.7252,1200.0],["1988-04-06",1.7252,1.7252,1.7252,1.7252,0.0],["1988-04-07",1.6841,1.6841,1.6841,1.6841,1200.0],["1988-04-08",1.6841,1.6841,1.6841,1.6841,0.0],["1988-04-11",1.7046,1.7046,1.7046,1.7046,2400.0],["1988-04-12",1.7046,1.7046,1.7046,1.7046,0.0],["1988-04-13",1.7662,1.8073,1.7662,1.7662,12000.0],["1988-04-14",1.7662,1.8073,1.7662,1.7662,3000.0],["1988-04-15",1.7662,1.8073,1.7046,1.7662,3600.0],["1988-04-18",1.8073,1.8073,1.8073,1.8073,600.0],["1988-04-19",1.7046,1.7046,1.7046,1.7046,600.0],["1988-04-20",1.7046,1.7662,1.7046,1.7662,66600.0],["1988-04-21",1.7046,1.7046,1.7046,1.7046,1200.0],["1988-04-22",1.7046,1.7046,1.7046,1.7046,600.0],["1988-04-25",1.7046,1.7046,1.7046,1.7046,0.0],["1988-04-26",1.7662,1.7662,1.7662,1.7662,600.0],["1988-04-27",1.7662,1.7662,1.7662,1.7662,0.0],["1988-04-28",1.8073,1.8073,1.8073,1.8073,4200.0],["1988-04-29",1.8073,1.8073,1.7662,1.8073,12000.0],["1988-05-02",1.8073,1.8278,1.7662,1.8278,13800.0],["1988-05-03",1.7662,1.7662,1.7662,1.7662,3600.0],["1988-05-04",1.7662,1.7662,1.7662,1.7662,0.0],["1988-05-05",1.8073,1.9305,1.8073,1.9305,18000.0],["1988-05-06",1.9716,1.9716,1.9716,1.9716,600.0],["1988-05-09",1.8484,1.8484,1.8484,1.8484,1200.0],["1988-05-10",1.8484,1.8484,1.8484,1.8484,0.0],["1988-05-11",1.8484,1.8484,1.8484,1.8484,7200.0],["1988-05-12",1.8484,1.9716,1.8484,1.9716,3000.0],["1988-05-13",1.8484,1.8484,1.8484,1.8484,600.0],["1988-05-16",1.8484,1.8484,1.8484,1.8484,0.0],["1988-05-17",1.8484,1.9511,1.8484,1.8484,7200.0],["1988-05-18",1.9511,1.9511,1.9511,1.9511,600.0],["1988-05-19",1.9305,1.9305,1.9305,1.9305,2400.0],["1988-05-20",1.9716,1.9716,1.9716,1.9716,61200.0],["1988-05-23",1.9716,2.0127,1.9305,2.0127,33600.0],["1988-05-24",1.9716,1.9716,1.9305,1.9716,50400.0],["1988-05-25",1.9716,1.9716,1.9305,1.9716,60600.0],["1988-05-26",1.9716,1.9921,1.9305,1.9305,49800.0],["1988-05-27",1.9305,1.9305,1.9305,1.9305,600.0],["1988-05-31",1.9305,1.9305,1.9305,1.9305,0.0],["1988-06-01",2.0127,2.0127,2.0127,2.0127,10800.0],["1988-06-02",2.0127,2.0127,2.0127,2.0127,0.0],["1988-06-03",1.9716,1.9716,1.9305,1.9716,13200.0],["1988-06-06",1.9305,1.9305,1.9305,1.9305,600.0],["1988-06-07",1.9305,1.9305,1.9305,1.9305,600.0],["1988-06-08",1.9305,1.9305,1.9305,1.9305,600.0],["1988-06-09",2.0127,2.0127,2.0127,2.0127,3000.0],["1988-06-10",1.9305,1.9305,1.9305,1.9305,10800.0],["1988-06-13",1.9305,2.0127,1.9305,2.0127,9000.0],["1988-06-14",2.0127,2.0127,1.9716,1.9716,28200.0],["1988-06-15",1.9716,1.9716,1.9716,1.9716,3000.0],["1988-06-16",1.9716,2.0127,1.9716,1.9716,3000.0],["1988-06-17",1.9716,2.0127,1.9716,2.0024,85200.0],["1988-06-20",1.9716,1.9716,1.9716,1.9716,6000.0],["1988-06-21",2.0127,2.0127,2.0127,2.0127,600.0],["1988-06-22",2.0127,2.0127,1.9716,2.0127,19800.0],["1988-06-23",1.9716,1.9716,1.9716,1.9716,2400.0],["1988-06-24",2.0127,2.0948,2.0127,2.0948,13200.0],["1988-06-27",2.1667,2.2181,2.1667,2.2181,39000.0],["1988-06-28",2.2181,2.3002,2.2181,2.3002,10200.0],["1988-06-29",2.3002,2.3002,2.2181,2.3002,289200.0],["1988-06-30",2.3002,2.3002,2.2181,2.3002,6600.0],["1988-07-01",2.3002,2.3002,2.3002,2.3002,600.0],["1988-07-05",2.2181,2.2181,2.2181,2.2181,1200.0],["1988-07-06",2.2181,2.2181,2.2181,2.2181,6000.0],["1988-07-07",2.2181,2.2181,2.2181,2.2181,1200.0],["1988-07-08",2.2181,2.2797,2.2181,2.2181,24600.0],["1988-07-11",2.2181,2.2181,2.2181,2.2181,1800.0],["1988-07-12",2.3002,2.3002,2.3002,2.3002,1800.0],["1988-07-13",2.3002,2.3002,2.3002,2.3002,0.0],["1988-07-14",2.2181,2.2181,2.2181,2.2181,9000.0],["1988-07-15",2.2181,2.2181,2.2181,2.2181,0.0],["1988-07-18",2.2181,2.2181,2.2181,2.2181,0.0],["1988-07-19",2.2181,2.3002,2.2181,2.3002,7800.0],["1988-07-20",2.3002,2.3002,2.3002,2.3002,0.0],["1988-07-21",2.2181,2.2181,2.2181,2.2181,66600.0],["1988-07-22",2.2181,2.2181,2.2181,2.2181,0.0],["1988-07-25",2.177,2.177,2.177,2.177,1200.0],["1988-07-26",2.177,2.177,2.177,2.177,0.0],["1988-07-27",2.177,2.177,2.177,2.177,600.0],["1988-07-28",2.177,2.177,2.177,2.177,9000.0],["1988-07-29",2.177,2.177,2.177,2.177,0.0],["1988-08-01",2.2181,2.2181,2.2181,2.2181,1200.0],["1988-08-02",2.2591,2.2591,2.2591,2.2591,9600.0],["1988-08-03",2.2591,2.2591,2.2591,2.2591,0.0],["1988-08-04",2.2591,2.2591,2.2591,2.2591,0.0],["1988-08-05",2.177,2.177,2.177,2.177,6000.0],["1988-08-08",2.177,2.177,2.177,2.177,0.0],["1988-08-09",2.177,2.2181,2.1359,2.1359,1800.0],["1988-08-10",2.1359,2.1975,2.0948,2.0948,28800.0],["1988-08-11",2.0948,2.0948,2.0948,2.0948,6600.0],["1988-08-12",2.0948,2.2181,2.0948,2.2181,41400.0],["1988-08-15",2.2181,2.2181,2.2181,2.2181,0.0],["1988-08-16",2.2181,2.2181,2.0948,2.1359,65400.0],["1988-08-17",2.1359,2.1359,2.1359,2.1359,0.0],["1988-08-18",2.1359,2.1359,2.1154,2.1154,60000.0],["1988-08-19",2.0948,2.0948,2.0948,2.0948,3600.0],["1988-08-22",2.0948,2.0948,2.0948,2.0948,0.0],["1988-08-23",2.0948,2.0948,2.0948,2.0948,600.0],["1988-08-24",2.1564,2.1564,2.1564,2.1564,3000.0],["1988-08-25",2.1564,2.1564,2.1564,2.1564,0.0],["1988-08-26",2.1564,2.1564,2.1564,2.1564,0.0],["1988-08-29",2.1564,2.1564,2.1564,2.1564,0.0],["1988-08-30",2.0948,2.0948,2.0948,2.0948,1200.0],["1988-08-31",2.0948,2.0948,2.0948,2.0948,0.0],["1988-09-01",2.0948,2.1975,2.0948,2.0948,7800.0],["1988-09-02",2.0948,2.0948,2.0948,2.0948,0.0],["1988-09-06",2.0948,2.0948,2.0948,2.0948,7200.0],["1988-09-07",2.0948,2.1154,2.0538,2.0538,8400.0],["1988-09-08",2.0948,2.1359,2.0948,2.0948,9600.0],["1988-09-09",2.0948,2.1359,2.0127,2.0127,4800.0],["1988-09-12",2.0948,2.0948,2.0948,2.0948,19800.0],["1988-09-13",2.0948,2.0948,2.0948,2.0948,0.0],["1988-09-14",2.0127,2.0127,2.0127,2.0127,1800.0],["1988-09-15",2.0127,2.0332,2.0127,2.0127,32400.0],["1988-09-16",2.0127,2.0127,2.0127,2.0127,1200.0],["1988-09-19",2.0127,2.0127,2.0127,2.0127,15600.0],["1988-09-20",2.0127,2.0127,1.9716,1.9716,12000.0],["1988-09-21",1.9305,1.9305,1.9305,1.9305,4200.0],["1988-09-22",1.8689,1.8689,1.8484,1.8484,14400.0],["1988-09-23",1.8484,1.8895,1.8073,1.8895,5400.0],["1988-09-26",1.8073,1.8073,1.8073,1.8073,57000.0],["1988-09-27",1.8073,1.8895,1.7252,1.7662,23400.0],["1988-09-28",1.7662,1.8278,1.7252,1.8073,30600.0],["1988-09-29",1.7252,1.7252,1.7252,1.7252,35400.0],["1988-09-30",1.8895,1.8895,1.8895,1.8895,3600.0],["1988-10-03",1.7252,1.7252,1.7252,1.7252,1200.0],["1988-10-04",1.7252,1.7252,1.7252,1.7252,600.0],["1988-10-05",1.7252,1.7252,1.7252,1.7252,600.0],["1988-10-06",1.7252,1.7252,1.7252,1.7252,6600.0],["1988-10-07",1.7252,1.8895,1.7252,1.8073,108600.0],["1988-10-10",1.8073,1.8073,1.8073,1.8073,0.0],["1988-10-11",1.7252,1.7252,1.7252,1.7252,10800.0],["1988-10-12",1.7252,1.7252,1.7252,1.7252,3000.0],["1988-10-13",1.7252,1.8895,1.7252,1.7252,2400.0],["1988-10-14",1.7252,1.8278,1.7252,1.7252,49200.0],["1988-10-17",1.7252,1.7252,1.7252,1.7252,0.0],["1988-10-18",1.7252,1.8895,1.7252,1.8484,5400.0],["1988-10-19",1.8278,1.8278,1.8073,1.8278,87000.0],["1988-10-20",1.7252,1.7252,1.7252,1.7252,3000.0],["1988-10-21",1.7252,1.7868,1.7252,1.7868,7800.0],["1988-10-24",1.7868,1.8073,1.7252,1.7252,12600.0],["1988-10-25",1.7252,1.7252,1.7252,1.7252,0.0],["1988-10-26",1.7252,1.7252,1.7252,1.7252,0.0],["1988-10-27",1.7252,1.7662,1.7252,1.7662,51600.0],["1988-10-28",1.8073,1.8073,1.8073,1.8073,2400.0],["1988-10-31",1.7252,1.7252,1.7252,1.7252,4200.0],["1988-11-01",1.7252,1.8073,1.7252,1.8073,15600.0],["1988-11-02",1.8073,1.8073,1.8073,1.8073,0.0],["1988-11-03",1.8073,1.8073,1.8073,1.8073,0.0],["1988-11-04",1.7252,1.7252,1.7252,1.7252,2400.0],["1988-11-07",1.7252,1.7252,1.7252,1.7252,2400.0],["1988-11-08",1.8073,1.8484,1.8073,1.8278,81000.0],["1988-11-09",1.8278,1.8484,1.8278,1.8484,12000.0],["1988-11-10",1.8073,1.8073,1.8073,1.8073,12000.0],["1988-11-11",1.8073,1.8278,1.7662,1.8073,24000.0],["1988-11-14",1.7662,1.7662,1.7662,1.7662,2400.0],["1988-11-15",1.7662,1.8073,1.7662,1.7662,4800.0],["1988-11-16",1.7662,1.8278,1.7662,1.8073,45000.0],["1988-11-17",1.8073,1.8073,1.8073,1.8073,1200.0],["1988-11-18",1.8073,1.8073,1.8073,1.8073,0.0],["1988-11-21",1.8073,1.8073,1.7662,1.7662,3000.0],["1988-11-22",1.7662,1.7868,1.7662,1.7662,40800.0],["1988-11-23",1.7868,1.8073,1.7868,1.8073,180000.0],["1988-11-25",1.8073,1.8073,1.8073,1.8073,0.0],["1988-11-28",1.8073,1.8073,1.8073,1.8073,0.0],["1988-11-29",1.7662,1.7662,1.7662,1.7662,6000.0],["1988-11-30",1.7662,1.8895,1.7662,1.8895,2400.0],["1988-12-01",1.7662,1.7662,1.7662,1.7662,600.0],["1988-12-02",1.7662,1.8895,1.7252,1.7252,6000.0],["1988-12-05",1.7252,1.7252,1.7252,1.7252,0.0],["1988-12-06",1.7252,1.7252,1.7252,1.7252,0.0],["1988-12-07",1.8073,1.8484,1.8073,1.8484,6600.0],["1988-12-08",1.8484,1.8484,1.8484,1.8484,0.0],["1988-12-09",1.8278,1.8278,1.8073,1.8278,48000.0],["1988-12-12",1.7868,1.7868,1.7868,1.7868,6000.0],["1988-12-13",1.7252,1.7252,1.7252,1.7252,1800.0],["1988-12-14",1.7252,1.7252,1.7252,1.7252,2400.0],["1988-12-15",1.7252,1.7252,1.7252,1.7252,5400.0],["1988-12-16",1.7252,1.8073,1.7252,1.8073,12000.0],["1988-12-19",1.8073,1.8073,1.8073,1.8073,0.0],["1988-12-20",1.8073,1.8895,1.8073,1.8381,7200.0],["1988-12-21",1.8073,1.8073,1.7662,1.8073,4800.0],["1988-12-22",1.8073,1.8073,1.8073,1.8073,0.0],["1988-12-23",1.8073,1.8073,1.8073,1.8073,0.0],["1988-12-27",1.8073,1.8073,1.8073,1.8073,0.0],["1988-12-28",1.8073,1.8073,1.7252,1.8073,6000.0],["1988-12-29",1.8895,1.8895,1.8895,1.8895,600.0],["1988-12-30",1.8073,1.8073,1.7252,1.7252,349800.0],["1989-01-03",1.7252,1.7252,1.7252,1.7252,0.0],["1989-01-04",1.7252,1.7252,1.7252,1.7252,0.0],["1989-01-05",1.7252,1.7252,1.7252,1.7252,0.0],["1989-01-06",1.7252,1.7868,1.7252,1.7252,7800.0],["1989-01-09",1.7252,1.8895,1.7252,1.8895,2400.0],["1989-01-10",1.6841,1.6841,1.6841,1.6841,1200.0],["1989-01-11",1.6841,1.6841,1.6841,1.6841,600.0],["1989-01-12",1.8073,1.8278,1.8073,1.8278,195000.0],["1989-01-13",1.8278,1.8278,1.8278,1.8278,0.0],["1989-01-16",1.8278,1.8278,1.8073,1.8278,1200.0],["1989-01-17",1.7252,1.7252,1.7046,1.7252,276000.0],["1989-01-18",1.7252,1.8484,1.6841,1.8484,22800.0],["1989-01-19",1.6841,1.6841,1.6841,1.6841,24000.0],["1989-01-20",1.7252,1.8278,1.7252,1.7252,1051800.0],["1989-01-23",1.797,1.797,1.797,1.797,2400.0],["1989-01-24",1.7252,1.7252,1.7252,1.7252,2400.0],["1989-01-25",1.7457,1.7457,1.7457,1.7457,9000.0],["1989-01-26",1.7457,1.797,1.7457,1.7457,15000.0],["1989-01-27",1.8484,1.8484,1.8484,1.8484,6000.0],["1989-01-30",1.8484,1.8484,1.8484,1.8484,0.0],["1989-01-31",1.8278,1.8278,1.7662,1.7662,3600.0],["1989-02-01",1.7252,1.7252,1.7252,1.7252,8400.0],["1989-02-02",1.7252,1.7252,1.7252,1.7252,4800.0],["1989-02-03",1.7868,1.8484,1.7868,1.8484,31200.0],["1989-02-06",1.8484,1.8484,1.7457,1.8484,49800.0],["1989-02-07",1.8484,1.8484,1.8073,1.8484,9600.0],["1989-02-08",1.8484,1.8484,1.7252,1.8484,41400.0],["1989-02-09",1.7662,1.7662,1.7252,1.7662,123600.0],["1989-02-10",1.7662,1.7765,1.7457,1.7765,19200.0],["1989-02-13",1.8278,1.8278,1.8278,1.8278,1200.0],["1989-02-14",1.8278,1.8278,1.7662,1.7868,15000.0],["1989-02-15",1.8073,1.8484,1.8073,1.8073,1800.0],["1989-02-16",1.8073,1.8073,1.8073,1.8073,0.0],["1989-02-17",1.8073,1.91,1.7868,1.91,30600.0],["1989-02-21",1.8689,1.8689,1.8278,1.8278,16800.0],["1989-02-22",1.8895,1.8895,1.8895,1.8895,1200.0],["1989-02-23",1.8895,1.8895,1.8278,1.8278,15600.0],["1989-02-24",1.91,1.9716,1.91,1.9716,15000.0],["1989-02-27",1.8278,1.8278,1.8278,1.8278,1800.0],["1989-02-28",1.8278,1.8278,1.8278,1.8278,0.0],["1989-03-01",1.8689,1.9716,1.8689,1.9716,1800.0],["1989-03-02",1.9511,1.9511,1.8278,1.9511,232800.0],["1989-03-03",1.9408,1.9408,1.91,1.91,282000.0],["1989-03-06",1.91,1.9716,1.8895,1.9716,2400.0],["1989-03-07",1.91,1.91,1.8484,1.91,709200.0],["1989-03-08",1.91,1.9716,1.8895,1.91,158400.0],["1989-03-09",1.91,1.9408,1.8895,1.9408,6000.0],["1989-03-10",1.8895,1.8895,1.8895,1.8895,5400.0],["1989-03-13",1.8895,1.8895,1.8895,1.8895,2400.0],["1989-03-14",1.8895,1.9716,1.8895,1.9716,799200.0],["1989-03-15",1.9305,1.9305,1.8895,1.91,625800.0],["1989-03-16",1.8997,1.8997,1.8997,1.8997,4200.0],["1989-03-17",1.8895,1.8895,1.8484,1.8484,21600.0],["1989-03-20",1.8484,1.8484,1.8484,1.8484,600.0],["1989-03-21",1.8484,1.8484,1.8484,1.8484,5400.0],["1989-03-22",1.8484,1.9716,1.8484,1.9716,14400.0],["1989-03-23",1.9716,1.9716,1.8484,1.9716,6600.0],["1989-03-27",1.8484,1.8484,1.8484,1.8484,1800.0],["1989-03-28",1.8484,1.9716,1.8484,1.9716,8400.0],["1989-03-29",1.9716,1.9716,1.8895,1.9716,2400.0],["1989-03-30",1.9716,1.9716,1.9716,1.9716,0.0],["1989-03-31",1.9716,1.9716,1.8895,1.9716,233400.0],["1989-04-03",1.9716,1.9716,1.9716,1.9716,600.0],["1989-04-04",1.8895,1.8895,1.8484,1.8484,15000.0],["1989-04-05",1.8484,1.9716,1.8484,1.8484,3600.0],["1989-04-06",1.8895,1.8895,1.8895,1.8895,1200.0],["1989-04-07",1.8484,1.8484,1.8484,1.8484,19200.0],["1989-04-10",1.8484,1.8484,1.8484,1.8484,0.0],["1989-04-11",1.8586,1.8586,1.8586,1.8586,4200.0],["1989-04-12",1.8586,1.8689,1.8484,1.8689,2400.0],["1989-04-13",1.8689,1.9716,1.8484,1.9716,27600.0],["1989-04-14",1.9716,1.9716,1.9716,1.9716,0.0],["1989-04-17",1.9716,1.9716,1.9716,1.9716,0.0],["1989-04-18",1.9716,1.9716,1.9716,1.9716,0.0],["1989-04-19",1.8997,1.8997,1.8484,1.8997,4200.0],["1989-04-20",1.8689,1.8689,1.8689,1.8689,1800.0],["1989-04-21",1.8895,1.9716,1.8895,1.9305,55200.0],["1989-04-24",1.8895,1.8895,1.8895,1.8895,600.0],["1989-04-25",1.8895,1.9716,1.8895,1.9305,28800.0],["1989-04-26",1.9305,1.9716,1.8895,1.8895,4200.0],["1989-04-27",1.9716,1.9716,1.9716,1.9716,9600.0],["1989-04-28",1.9716,1.9716,1.9716,1.9716,1200.0],["1989-05-01",1.9716,1.9716,1.9716,1.9716,3000.0],["1989-05-02",1.9716,1.9716,1.8895,1.9716,1200.0],["1989-05-03",1.9305,1.9305,1.8895,1.9305,17400.0],["1989-05-04",1.9305,1.9305,1.9305,1.9305,0.0],["1989-05-05",1.9305,1.9511,1.8997,1.9305,162600.0],["1989-05-08",1.9305,1.9305,1.8895,1.8895,201000.0],["1989-05-09",1.8895,1.9305,1.8689,1.9305,610200.0],["1989-05-10",1.9305,1.9305,1.91,1.91,9600.0],["1989-05-11",1.91,1.91,1.91,1.91,600.0],["1989-05-12",1.91,1.91,1.91,1.91,0.0],["1989-05-15",1.9305,1.9305,1.9305,1.9305,600.0],["1989-05-16",1.9305,1.9305,1.9305,1.9305,1800.0],["1989-05-17",1.9305,2.0538,1.8895,2.0538,87000.0],["1989-05-18",2.0948,2.0948,2.0948,2.0948,1200.0],["1989-05-19",2.0743,2.0743,1.9716,1.9716,634200.0],["1989-05-22",2.0332,2.0948,2.0332,2.0743,15600.0],["1989-05-23",2.0743,2.1359,2.0743,2.1359,33000.0],["1989-05-24",2.1359,2.1359,2.0332,2.1359,4200.0],["1989-05-25",2.1359,2.1359,2.1359,2.1359,0.0],["1989-05-26",2.1359,2.1359,2.1359,2.1359,0.0],["1989-05-30",2.0127,2.0127,2.0127,2.0127,600.0],["1989-05-31",2.0127,2.0127,2.0127,2.0127,600.0],["1989-06-01",2.0127,2.0127,2.0127,2.0127,0.0],["1989-06-02",2.0127,2.0127,2.0127,2.0127,3600.0],["1989-06-05",2.0127,2.0127,2.0127,2.0127,1200.0],["1989-06-06",2.0538,2.177,2.0538,2.177,13200.0],["1989-06-07",2.177,2.3002,2.0948,2.3002,90000.0],["1989-06-08",2.3002,2.4645,2.1359,2.4234,147000.0],["1989-06-09",2.4234,2.4645,2.3618,2.3618,15600.0],["1989-06-12",2.3618,2.3618,2.3413,2.3413,33000.0],["1989-06-13",2.3002,2.3002,2.3002,2.3002,7800.0],["1989-06-14",2.2591,2.2591,2.2591,2.2591,4200.0],["1989-06-15",2.3824,2.3824,2.3824,2.3824,12000.0],["1989-06-16",2.3824,2.3824,2.3824,2.3824,0.0],["1989-06-19",2.2591,2.2591,2.2591,2.2591,12600.0],["1989-06-20",2.2591,2.2591,2.2591,2.2591,600.0],["1989-06-21",2.2591,2.2591,2.2591,2.2591,13200.0],["1989-06-22",2.2591,2.3002,2.2591,2.3002,8400.0],["1989-06-23",2.2591,2.2591,2.2591,2.2591,3000.0],["1989-06-26",2.2591,2.2591,2.2591,2.2591,0.0],["1989-06-27",2.2591,2.2591,2.2591,2.2591,6600.0],["1989-06-28",2.2591,2.2591,2.2591,2.2591,0.0],["1989-06-29",2.2591,2.2591,2.2591,2.2591,15600.0],["1989-06-30",2.3207,2.3207,2.3207,2.3207,3600.0],["1989-07-03",2.3207,2.3207,2.3207,2.3207,0.0],["1989-07-05",2.2591,2.2591,2.2591,2.2591,3000.0],["1989-07-06",2.3515,2.3515,2.3515,2.3515,1200.0],["1989-07-07",2.2797,2.2797,2.2797,2.2797,12000.0],["1989-07-10",2.2797,2.2797,2.2797,2.2797,0.0],["1989-07-11",2.2797,2.3824,2.2591,2.3824,2400.0],["1989-07-12",2.3824,2.3824,2.2591,2.2591,10800.0],["1989-07-13",2.3002,2.3002,2.3002,2.3002,4200.0],["1989-07-14",2.2591,2.2591,2.2591,2.2591,3000.0],["1989-07-17",2.3207,2.3207,2.3207,2.3207,600.0],["1989-07-18",2.3207,2.3207,2.2591,2.2591,552600.0],["1989-07-19",2.2591,2.2591,2.2591,2.2591,7200.0],["1989-07-20",2.2591,2.2591,2.2591,2.2591,0.0],["1989-07-21",2.2591,2.3413,2.2591,2.3413,24000.0],["1989-07-24",2.3413,2.3413,2.3413,2.3413,0.0],["1989-07-25",2.3413,2.3618,2.2591,2.2591,3600.0],["1989-07-26",2.2591,2.3002,2.2591,2.3002,42000.0],["1989-07-27",2.3002,2.3002,2.3002,2.3002,0.0],["1989-07-28",2.3002,2.3002,2.3002,2.3002,0.0],["1989-07-31",2.3002,2.3002,2.3002,2.3002,0.0],["1989-08-01",2.3002,2.3002,2.3002,2.3002,0.0],["1989-08-02",2.2181,2.2181,2.2181,2.2181,1200.0],["1989-08-03",2.2181,2.2181,2.2181,2.2181,0.0],["1989-08-04",2.2181,2.2181,2.2181,2.2181,0.0],["1989-08-07",2.2181,2.2181,2.2181,2.2181,0.0],["1989-08-08",2.2181,2.2181,2.2181,2.2181,3000.0],["1989-08-09",2.2181,2.2591,2.2181,2.2591,9000.0],["1989-08-10",2.2591,2.3002,2.2181,2.3002,5400.0],["1989-08-11",2.3002,2.3002,2.3002,2.3002,0.0],["1989-08-14",2.3002,2.3002,2.3002,2.3002,0.0],["1989-08-15",2.3002,2.3002,2.2181,2.3002,24600.0],["1989-08-16",2.2181,2.2181,2.2181,2.2181,6600.0],["1989-08-17",2.177,2.177,2.177,2.177,600.0],["1989-08-18",2.177,2.2181,2.177,2.2181,4800.0],["1989-08-21",2.2181,2.2181,2.2181,2.2181,0.0],["1989-08-22",2.2181,2.2591,2.177,2.2181,15000.0],["1989-08-23",2.177,2.177,2.177,2.177,1200.0],["1989-08-24",2.177,2.177,2.177,2.177,15000.0],["1989-08-25",2.177,2.177,2.177,2.177,6000.0],["1989-08-28",2.177,2.177,2.177,2.177,0.0],["1989-08-29",2.177,2.177,2.177,2.177,0.0],["1989-08-30",2.177,2.177,2.177,2.177,0.0],["1989-08-31",2.177,2.177,2.177,2.177,600.0],["1989-09-01",2.177,2.3002,2.177,2.1975,297600.0],["1989-09-05",2.1975,2.1975,2.1975,2.1975,0.0],["1989-09-06",2.177,2.177,2.177,2.177,1200.0],["1989-09-07",2.177,2.177,2.177,2.177,8400.0],["1989-09-08",2.177,2.177,2.177,2.177,3000.0],["1989-09-11",2.3002,2.3002,2.3002,2.3002,1200.0],["1989-09-12",2.3207,2.3207,2.3207,2.3207,600.0],["1989-09-13",2.2181,2.2181,2.2181,2.2181,1200.0],["1989-09-14",2.2181,2.2181,2.2181,2.2181,1200.0],["1989-09-15",2.2591,2.2591,2.2591,2.2591,90000.0],["1989-09-18",2.2591,2.3207,2.1975,2.3105,607200.0],["1989-09-19",2.3105,2.3207,2.3002,2.3207,18000.0],["1989-09-20",2.3207,2.3207,2.2181,2.3002,246600.0],["1989-09-21",2.2797,2.2797,2.1975,2.1975,7200.0],["1989-09-22",2.3413,2.3413,2.3413,2.3413,4200.0],["1989-09-25",2.3413,2.3413,2.3413,2.3413,1800.0],["1989-09-26",2.3413,2.3413,2.2489,2.3002,84000.0],["1989-09-27",2.3002,2.3002,2.3002,2.3002,0.0],["1989-09-28",2.2181,2.2181,2.2181,2.2181,2400.0],["1989-09-29",2.2181,2.2181,2.2181,2.2181,0.0],["1989-10-02",2.2181,2.2181,2.2181,2.2181,0.0],["1989-10-03",2.3413,2.3413,2.3413,2.3413,1200.0],["1989-10-04",2.3413,2.3413,2.3413,2.3413,600.0],["1989-10-05",2.3413,2.3413,2.3413,2.3413,0.0],["1989-10-06",2.3413,2.3413,2.3207,2.3413,2400.0],["1989-10-09",2.2181,2.2181,2.2181,2.2181,1800.0],["1989-10-10",2.2181,2.2181,2.2181,2.2181,0.0],["1989-10-11",2.2181,2.3002,2.2181,2.3002,31200.0],["1989-10-12",2.3002,2.3002,2.3002,2.3002,0.0],["1989-10-13",2.2591,2.2591,2.2181,2.2591,16800.0],["1989-10-16",2.2181,2.2181,2.1359,2.2181,4800.0],["1989-10-17",2.1359,2.1359,2.1359,2.1359,3000.0],["1989-10-18",2.2181,2.2181,2.2181,2.2181,2400.0],["1989-10-19",2.2181,2.2181,2.2181,2.2181,0.0],["1989-10-20",2.2181,2.2181,2.2181,2.2181,0.0],["1989-10-23",2.2591,2.2591,2.2591,2.2591,1800.0],["1989-10-24",2.1359,2.1359,2.1359,2.1359,1200.0],["1989-10-25",2.1359,2.177,2.1359,2.1359,2400.0],["1989-10-26",2.2386,2.2591,2.2386,2.2591,4200.0],["1989-10-27",2.177,2.177,2.1564,2.177,8400.0],["1989-10-30",2.2591,2.2591,2.2591,2.2591,1200.0],["1989-10-31",2.2591,2.2591,2.2591,2.2591,0.0],["1989-11-01",2.2591,2.2591,2.2591,2.2591,0.0],["1989-11-02",2.2181,2.2181,2.2181,2.2181,6000.0],["1989-11-03",2.2181,2.2181,2.177,2.2181,144000.0],["1989-11-06",2.177,2.177,2.177,2.177,1200.0],["1989-11-07",2.2591,2.2591,2.2591,2.2591,12000.0],["1989-11-08",2.2797,2.3413,2.2797,2.3002,37200.0],["1989-11-09",2.3002,2.3002,2.3002,2.3002,0.0],["1989-11-10",2.3413,2.3413,2.3413,2.3413,600.0],["1989-11-13",2.3413,2.3413,2.3413,2.3413,16800.0],["1989-11-14",2.3413,2.4029,2.3413,2.4029,2400.0],["1989-11-15",2.4029,2.4029,2.3413,2.4029,87600.0],["1989-11-16",2.4029,2.4234,2.3413,2.4234,3600.0],["1989-11-17",2.4234,2.4234,2.3413,2.4234,55800.0],["1989-11-20",2.3413,2.3413,2.3413,2.3413,1200.0],["1989-11-21",2.3413,2.3413,2.3413,2.3413,0.0],["1989-11-22",2.4234,2.4234,2.4234,2.4234,1200.0],["1989-11-24",2.4234,2.4234,2.4234,2.4234,12000.0],["1989-11-27",2.4234,2.4234,2.4234,2.4234,0.0],["1989-11-28",2.4234,2.4234,2.4234,2.4234,0.0],["1989-11-29",2.4234,2.4234,2.4234,2.4234,0.0],["1989-11-30",2.3721,2.3721,2.3618,2.3721,7200.0],["1989-12-01",2.3721,2.3721,2.3721,2.3721,0.0],["1989-12-04",2.3721,2.3721,2.3721,2.3721,0.0],["1989-12-05",2.3721,2.3721,2.3721,2.3721,0.0],["1989-12-06",2.4234,2.444,2.4234,2.4234,16200.0],["1989-12-07",2.4234,2.4234,2.4234,2.4234,0.0],["1989-12-08",2.4645,2.4645,2.4645,2.4645,9000.0],["1989-12-11",2.4645,2.4645,2.4645,2.4645,0.0],["1989-12-12",2.4645,2.4645,2.4645,2.4645,9000.0],["1989-12-13",2.4645,2.5467,2.4645,2.4645,3600.0],["1989-12-14",2.4645,2.4645,2.4645,2.4645,0.0],["1989-12-15",2.5467,2.5467,2.5467,2.5467,600.0],["1989-12-18",2.5467,2.5467,2.5467,2.5467,600.0],["1989-12-19",2.5467,2.5467,2.5467,2.5467,600.0],["1989-12-20",2.5467,2.5467,2.5158,2.5158,588000.0],["1989-12-21",2.5158,2.5158,2.5158,2.5158,0.0],["1989-12-22",2.4645,2.4645,2.4645,2.4645,1200.0],["1989-12-26",2.4645,2.4645,2.4645,2.4645,0.0],["1989-12-27",2.4645,2.4645,2.4645,2.4645,0.0],["1989-12-28",2.4645,2.4645,2.4645,2.4645,0.0],["1989-12-29",2.5467,2.5467,2.5467,2.5467,3000.0],["1990-01-02",2.5467,2.5467,2.4645,2.5467,9600.0],["1990-01-03",2.5056,2.5056,2.5056,2.5056,2400.0],["1990-01-04",2.5056,2.5056,2.5056,2.5056,1800.0],["1990-01-05",2.5056,2.5056,2.5056,2.5056,0.0],["1990-01-08",2.5056,2.5056,2.5056,2.5056,8400.0],["1990-01-09",2.5877,2.5877,2.5877,2.5877,600.0],["1990-01-10",2.5056,2.5056,2.5056,2.5056,1800.0],["1990-01-11",2.5056,2.5877,2.5056,2.5877,1220400.0],["1990-01-12",2.5877,2.5877,2.5877,2.5877,0.0],["1990-01-15",2.5467,2.5467,2.5056,2.5467,10800.0],["1990-01-16",2.5056,2.5056,2.5056,2.5056,600.0],["1990-01-17",2.5056,2.5056,2.5056,2.5056,1200.0],["1990-01-18",2.5056,2.5877,2.5056,2.5056,3600.0],["1990-01-19",2.5056,2.5056,2.5056,2.5056,0.0],["1990-01-22",2.5261,2.5877,2.5261,2.5877,30600.0],["1990-01-23",2.5467,2.5467,2.5467,2.5467,600.0],["1990-01-24",2.5467,2.5467,2.5261,2.5467,89400.0],["1990-01-25",2.5877,2.6288,2.5877,2.6083,39000.0],["1990-01-26",2.6083,2.6083,2.6083,2.6083,0.0],["1990-01-29",2.6288,2.6288,2.6288,2.6288,600.0],["1990-01-30",2.6288,2.6288,2.6288,2.6288,0.0],["1990-01-31",2.5672,2.5672,2.5672,2.5672,4800.0],["1990-02-01",2.5672,2.5672,2.5672,2.5672,0.0],["1990-02-02",2.6288,2.6288,2.6288,2.6288,30600.0],["1990-02-05",2.5877,2.5877,2.5877,2.5877,2400.0],["1990-02-06",2.6288,2.6699,2.6288,2.6288,3000.0],["1990-02-07",2.6288,2.6288,2.6288,2.6288,0.0],["1990-02-08",2.6699,2.711,2.6699,2.6699,7800.0],["1990-02-09",2.6699,2.6904,2.6699,2.6904,10200.0],["1990-02-12",2.6904,2.6904,2.6904,2.6904,0.0],["1990-02-13",2.6904,2.6904,2.6904,2.6904,0.0],["1990-02-14",2.6699,2.6699,2.6699,2.6699,2400.0],["1990-02-15",2.6699,2.6699,2.6699,2.6699,0.0],["1990-02-16",2.6699,2.752,2.6699,2.752,19200.0],["1990-02-20",2.752,2.752,2.752,2.752,3000.0],["1990-02-21",2.7315,2.7315,2.711,2.711,27000.0],["1990-02-22",2.7623,2.7931,2.7623,2.7931,983400.0],["1990-02-23",2.7828,2.7828,2.711,2.7828,537600.0],["1990-02-26",2.7828,2.7931,2.7828,2.7931,16800.0],["1990-02-27",2.7828,2.7828,2.752,2.752,114600.0],["1990-02-28",2.7828,2.7828,2.7828,2.7828,60000.0],["1990-03-01",2.711,2.711,2.711,2.711,4800.0],["1990-03-02",2.711,2.711,2.711,2.711,0.0],["1990-03-05",2.711,2.711,2.711,2.711,0.0],["1990-03-06",2.711,2.7931,2.711,2.711,3000.0],["1990-03-07",2.711,2.711,2.711,2.711,1800.0],["1990-03-08",2.7931,2.7931,2.7931,2.7931,600.0],["1990-03-09",2.711,2.711,2.711,2.711,48600.0],["1990-03-12",2.711,2.7828,2.711,2.7726,57600.0],["1990-03-13",2.7726,2.7726,2.7726,2.7726,0.0],["1990-03-14",2.7315,2.7315,2.7315,2.7315,15600.0],["1990-03-15",2.7931,2.7931,2.7931,2.7931,6000.0],["1990-03-16",2.7931,2.7931,2.711,2.711,7800.0],["1990-03-19",2.6699,2.6699,2.6699,2.6699,7200.0],["1990-03-20",2.752,2.752,2.752,2.752,15600.0],["1990-03-21",2.752,2.752,2.752,2.752,0.0],["1990-03-22",2.752,2.752,2.6904,2.711,61800.0],["1990-03-23",2.711,2.7315,2.6904,2.6904,39600.0],["1990-03-26",2.6904,2.711,2.6904,2.6904,1200.0],["1990-03-27",2.6904,2.711,2.6904,2.711,9600.0],["1990-03-28",2.711,2.7315,2.711,2.711,20400.0],["1990-03-29",2.711,2.711,2.711,2.711,0.0],["1990-03-30",2.711,2.7315,2.711,2.7315,171600.0],["1990-04-02",2.711,2.711,2.711,2.711,6600.0],["1990-04-03",2.752,2.752,2.752,2.752,12000.0],["1990-04-04",2.752,2.752,2.752,2.752,12000.0],["1990-04-05",2.752,2.752,2.7315,2.752,540000.0],["1990-04-06",2.752,2.752,2.752,2.752,6000.0],["1990-04-09",2.7315,2.7315,2.7315,2.7315,12600.0],["1990-04-10",2.7315,2.7418,2.7315,2.7315,108000.0],["1990-04-11",2.7315,2.7315,2.7315,2.7315,1800.0],["1990-04-12",2.7315,2.7315,2.7315,2.7315,0.0],["1990-04-16",2.7931,2.7931,2.7931,2.7931,1200.0],["1990-04-17",2.7931,2.7931,2.7931,2.7931,0.0],["1990-04-18",2.7726,2.7726,2.752,2.7726,51000.0],["1990-04-19",2.7726,2.7726,2.7726,2.7726,0.0],["1990-04-20",2.7931,2.7931,2.7931,2.7931,1800.0],["1990-04-23",2.7315,2.7315,2.7315,2.7315,7200.0],["1990-04-24",2.7315,2.7315,2.7315,2.7315,0.0],["1990-04-25",2.752,2.7726,2.752,2.7726,81000.0],["1990-04-26",2.7726,2.7726,2.7726,2.7726,0.0],["1990-04-27",2.7726,2.7726,2.752,2.7726,7200.0],["1990-04-30",2.7726,2.7931,2.7315,2.7315,154800.0],["1990-05-01",2.7315,2.7623,2.7315,2.752,332400.0],["1990-05-02",2.7418,2.7418,2.7418,2.7418,3000.0],["1990-05-03",2.7418,2.7418,2.7418,2.7418,0.0],["1990-05-04",2.7418,2.7418,2.7418,2.7418,0.0],["1990-05-07",2.7418,2.7418,2.7418,2.7418,0.0],["1990-05-08",2.7418,2.7418,2.7418,2.7418,0.0],["1990-05-09",2.7418,2.8136,2.7315,2.8136,104400.0],["1990-05-10",2.7931,2.7931,2.7726,2.7726,160800.0],["1990-05-11",2.7726,2.7726,2.7726,2.7726,0.0],["1990-05-14",2.8034,2.8136,2.8034,2.8034,12000.0],["1990-05-15",2.8034,2.8547,2.7726,2.8547,8400.0],["1990-05-16",2.7931,2.7931,2.7726,2.7931,30000.0],["1990-05-17",2.8342,2.8547,2.8342,2.8547,49800.0],["1990-05-18",2.8239,2.8239,2.8136,2.8239,30000.0],["1990-05-21",2.8547,2.9163,2.8547,2.9163,5400.0],["1990-05-22",2.9163,2.9779,2.9163,2.9163,435000.0],["1990-05-23",2.9163,2.9163,2.9163,2.9163,600.0],["1990-05-24",2.9163,2.9779,2.9163,2.9266,28800.0],["1990-05-25",2.9163,2.9163,2.9163,2.9163,12000.0],["1990-05-29",2.9163,2.9163,2.9163,2.9163,0.0],["1990-05-30",2.8958,2.8958,2.8958,2.8958,6600.0],["1990-05-31",2.8958,2.8958,2.8958,2.8958,4200.0],["1990-06-01",2.8958,2.9266,2.8958,2.9266,204600.0],["1990-06-04",2.9266,2.9266,2.9266,2.9266,0.0],["1990-06-05",2.9266,2.9574,2.8753,2.9163,18600.0],["1990-06-06",2.9061,2.9061,2.8753,2.9061,86400.0],["1990-06-07",2.8753,2.8753,2.8753,2.8753,600.0],["1990-06-08",2.8753,2.8753,2.8753,2.8753,600.0],["1990-06-11",2.8753,2.8958,2.8753,2.8753,98400.0],["1990-06-12",2.8753,2.8855,2.8753,2.8855,120600.0],["1990-06-13",2.8753,2.8753,2.8753,2.8753,600.0],["1990-06-14",2.8753,2.8753,2.8753,2.8753,600.0],["1990-06-15",2.8753,2.8753,2.8753,2.8753,0.0],["1990-06-18",2.8753,2.8753,2.8753,2.8753,0.0],["1990-06-19",2.8444,2.8444,2.7931,2.7931,147000.0],["1990-06-20",2.7931,2.8753,2.752,2.8753,12600.0],["1990-06-21",2.711,2.711,2.711,2.711,600.0],["1990-06-22",2.711,2.711,2.711,2.711,4200.0],["1990-06-25",2.711,2.7212,2.711,2.711,142800.0],["1990-06-26",2.711,2.711,2.711,2.711,6000.0],["1990-06-27",2.711,2.711,2.711,2.711,4200.0],["1990-06-28",2.6699,2.6699,2.6288,2.6288,7200.0],["1990-06-29",2.6288,2.6699,2.5467,2.5467,14400.0],["1990-07-02",2.5467,2.5467,2.5467,2.5467,2400.0],["1990-07-03",2.5467,2.6083,2.5467,2.6083,18000.0],["1990-07-05",2.6083,2.6083,2.6083,2.6083,0.0],["1990-07-06",2.5467,2.5467,2.5467,2.5467,600.0],["1990-07-09",2.4645,2.4645,2.4234,2.4645,16800.0],["1990-07-10",2.444,2.444,2.3824,2.3824,896400.0],["1990-07-11",2.3824,2.3824,2.3824,2.3824,600.0],["1990-07-12",2.3824,2.4234,2.3824,2.4234,21600.0],["1990-07-13",2.4234,2.4645,2.3824,2.4645,25200.0],["1990-07-16",2.4645,2.4645,2.3824,2.4029,32400.0],["1990-07-17",2.4234,2.4645,2.4234,2.4645,16800.0],["1990-07-18",2.4645,2.4645,2.4645,2.4645,6000.0],["1990-07-19",2.4645,2.4645,2.3824,2.3824,46800.0],["1990-07-20",2.3824,2.3824,2.3824,2.3824,12000.0],["1990-07-23",2.3824,2.3824,2.2591,2.2591,530400.0],["1990-07-24",2.2591,2.3002,2.177,2.2797,58800.0],["1990-07-25",2.2797,2.2797,2.2797,2.2797,0.0],["1990-07-26",2.2591,2.2591,2.177,2.177,8400.0],["1990-07-27",2.3002,2.3002,2.3002,2.3002,2400.0],["1990-07-30",2.3002,2.3002,2.177,2.3002,4200.0],["1990-07-31",2.3002,2.3002,2.177,2.177,7200.0],["1990-08-01",2.3002,2.3002,2.3002,2.3002,6000.0],["1990-08-02",2.177,2.177,2.177,2.177,6000.0],["1990-08-03",2.2591,2.2591,2.2591,2.2591,3000.0],["1990-08-06",2.177,2.177,2.177,2.177,2400.0],["1990-08-07",2.177,2.177,2.177,2.177,0.0],["1990-08-08",2.2797,2.2797,2.2797,2.2797,3000.0],["1990-08-09",2.2797,2.2797,2.2591,2.2591,23400.0],["1990-08-10",2.2797,2.2797,2.2797,2.2797,1200.0],["1990-08-13",2.2591,2.2591,2.2591,2.2591,6000.0],["1990-08-14",2.2181,2.2181,2.2181,2.2181,6000.0],["1990-08-15",2.0948,2.0948,2.0743,2.0948,300000.0],["1990-08-16",2.0948,2.2386,2.0948,2.0948,24000.0],["1990-08-17",2.0127,2.0127,2.0127,2.0127,600.0],["1990-08-20",2.0127,2.1154,2.0127,2.0127,6600.0],["1990-08-21",2.0538,2.0948,2.0538,2.0538,30600.0],["1990-08-22",2.0538,2.0538,2.0538,2.0538,0.0],["1990-08-23",2.0538,2.0538,2.0538,2.0538,0.0],["1990-08-24",2.0538,2.0538,2.0538,2.0538,0.0],["1990-08-27",2.0538,2.0948,1.9511,1.9511,4200.0],["1990-08-28",1.9511,2.0948,1.91,2.0948,801600.0],["1990-08-29",1.9716,1.9716,1.9511,1.9716,6600.0],["1990-08-30",1.9716,1.9819,1.9305,1.9819,12000.0],["1990-08-31",1.8689,1.8689,1.8689,1.8689,5400.0],["1990-09-04",1.8689,1.8689,1.8689,1.8689,0.0],["1990-09-05",1.8689,1.8689,1.8689,1.8689,8400.0],["1990-09-06",1.8689,1.8689,1.8689,1.8689,0.0],["1990-09-07",1.8689,1.8689,1.8689,1.8689,1200.0],["1990-09-10",1.8689,1.8689,1.8689,1.8689,0.0],["1990-09-11",1.8689,1.8689,1.8689,1.8689,0.0],["1990-09-12",1.8689,1.8689,1.8689,1.8689,0.0],["1990-09-13",1.8689,2.0127,1.8689,1.8689,5400.0],["1990-09-14",1.8689,1.9716,1.8278,1.8689,88200.0],["1990-09-17",1.8689,1.8895,1.8278,1.8484,58200.0],["1990-09-18",1.7457,1.7457,1.6019,1.6019,456600.0],["1990-09-19",1.643,1.7252,1.643,1.7252,337200.0],["1990-09-20",1.6225,1.6225,1.6225,1.6225,2400.0],["1990-09-21",1.6225,1.6225,1.6225,1.6225,3600.0],["1990-09-24",1.6225,1.7046,1.6225,1.6635,499800.0],["1990-09-25",1.6635,1.7662,1.643,1.643,3600.0],["1990-09-26",1.7046,1.7046,1.7046,1.7046,3000.0],["1990-09-27",1.7252,1.7252,1.7252,1.7252,1800.0],["1990-09-28",1.7662,1.7662,1.7662,1.7662,2400.0],["1990-10-01",1.7662,1.7662,1.7662,1.7662,19800.0],["1990-10-02",1.6635,1.6635,1.6635,1.6635,1200.0],["1990-10-03",1.6635,1.6635,1.6635,1.6635,0.0],["1990-10-04",1.7662,1.7662,1.7662,1.7662,9600.0],["1990-10-05",1.7662,1.7662,1.7662,1.7662,0.0],["1990-10-08",1.7662,1.7662,1.7662,1.7662,0.0],["1990-10-09",1.7662,1.7662,1.7662,1.7662,0.0],["1990-10-10",1.7662,1.7662,1.7662,1.7662,0.0],["1990-10-11",1.7662,1.7662,1.7252,1.7252,6600.0],["1990-10-12",1.7252,1.7662,1.6841,1.7149,160200.0],["1990-10-15",1.7149,1.7252,1.6943,1.7252,225600.0],["1990-10-16",1.6841,1.6841,1.6841,1.6841,1200.0],["1990-10-17",1.6841,1.6841,1.6841,1.6841,1200.0],["1990-10-18",1.7252,1.7868,1.7252,1.7868,269400.0],["1990-10-19",1.7457,1.7457,1.7252,1.7252,1264800.0],["1990-10-22",1.7252,1.7252,1.7252,1.7252,0.0],["1990-10-23",1.8278,1.8278,1.8278,1.8278,1200.0],["1990-10-24",1.8278,1.8278,1.6841,1.8278,123000.0],["1990-10-25",1.8278,1.8278,1.8278,1.8278,0.0],["1990-10-26",1.8278,1.8278,1.8278,1.8278,600.0],["1990-10-29",1.7457,1.7457,1.6841,1.6841,241800.0],["1990-10-30",1.6841,1.6841,1.6841,1.6841,0.0],["1990-10-31",1.6841,1.6841,1.6841,1.6841,1800.0],["1990-11-01",1.6841,1.6841,1.6841,1.6841,0.0],["1990-11-02",1.6841,1.7662,1.6841,1.7457,51000.0],["1990-11-05",1.7457,1.8073,1.6841,1.6841,302400.0],["1990-11-06",1.6841,1.6841,1.6841,1.6841,0.0],["1990-11-07",1.6841,1.6841,1.6841,1.6841,0.0],["1990-11-08",1.7662,1.7662,1.7662,1.7662,1800.0],["1990-11-09",1.7662,1.7662,1.7662,1.7662,0.0],["1990-11-12",1.7662,1.7662,1.7662,1.7662,0.0],["1990-11-13",1.7662,1.7662,1.7662,1.7662,0.0],["1990-11-14",1.7662,1.7662,1.7662,1.7662,0.0],["1990-11-15",1.7662,1.7662,1.7662,1.7662,0.0],["1990-11-16",1.7252,1.7252,1.7252,1.7252,6000.0],["1990-11-19",1.7252,1.7252,1.7252,1.7252,0.0],["1990-11-20",1.7252,1.7457,1.7046,1.7457,12000.0],["1990-11-21",1.7457,1.8484,1.7457,1.8484,31800.0],["1990-11-23",1.8689,1.8689,1.8689,1.8689,10200.0],["1990-11-26",1.9305,2.0127,1.9305,2.0127,23400.0],["1990-11-27",2.0127,2.0127,1.9305,1.9305,5400.0],["1990-11-28",1.9305,1.9305,1.9305,1.9305,0.0],["1990-11-29",1.9511,1.9511,1.9511,1.9511,3600.0],["1990-11-30",1.9305,1.9305,1.9305,1.9305,2400.0],["1990-12-03",1.9305,1.9305,1.9305,1.9305,0.0],["1990-12-04",1.9305,1.9305,1.9305,1.9305,0.0],["1990-12-05",1.9305,1.9305,1.9305,1.9305,0.0],["1990-12-06",1.9305,1.9305,1.9305,1.9305,0.0],["1990-12-07",1.9511,1.9511,1.9511,1.9511,1200.0],["1990-12-10",1.9511,1.9511,1.9511,1.9511,0.0],["1990-12-11",1.9305,1.9305,1.9305,1.9305,600.0],["1990-12-12",1.9305,1.9305,1.9305,1.9305,1800.0],["1990-12-13",1.9305,1.9305,1.9305,1.9305,600.0],["1990-12-14",1.9305,1.9305,1.9305,1.9305,0.0],["1990-12-17",1.9305,1.9305,1.9305,1.9305,0.0],["1990-12-18",1.9305,1.9305,1.9305,1.9305,0.0],["1990-12-19",1.9305,1.9716,1.9305,1.9305,3000.0],["1990-12-20",1.9305,1.9716,1.9305,1.9716,10200.0],["1990-12-21",1.9716,2.0948,1.9716,1.9716,712200.0],["1990-12-24",2.0538,2.0538,2.0538,2.0538,1200.0],["1990-12-26",2.0538,2.0538,2.0538,2.0538,0.0],["1990-12-27",2.2181,2.2181,2.2181,2.2181,3000.0],["1990-12-28",2.2181,2.2181,2.0743,2.2181,36000.0],["1990-12-31",2.2386,2.2386,2.2386,2.2386,6000.0],["1991-01-02",2.1975,2.1975,2.0948,2.0948,147600.0],["1991-01-03",2.177,2.1975,2.177,2.1975,56400.0],["1991-01-04",2.177,2.177,2.0948,2.1256,256800.0],["1991-01-07",2.1256,2.1256,2.1256,2.1256,0.0],["1991-01-08",2.1256,2.1256,2.1256,2.1256,0.0],["1991-01-09",2.1256,2.1256,2.1256,2.1256,0.0],["1991-01-10",2.1256,2.2386,2.0948,2.1872,70200.0],["1991-01-11",2.0948,2.0948,2.0948,2.0948,1200.0],["1991-01-14",2.0948,2.0948,2.0948,2.0948,1200.0],["1991-01-15",2.0948,2.0948,2.0948,2.0948,600.0],["1991-01-16",2.0948,2.1154,2.0948,2.0948,18000.0],["1991-01-17",2.0948,2.0948,2.0948,2.0948,1200.0],["1991-01-18",2.0948,2.0948,2.0948,2.0948,1800.0],["1991-01-21",2.0948,2.0948,2.0948,2.0948,0.0],["1991-01-22",2.1359,2.1359,2.1359,2.1359,11400.0],["1991-01-23",2.1359,2.1359,2.1359,2.1359,0.0],["1991-01-24",2.1359,2.1359,2.1359,2.1359,0.0],["1991-01-25",2.2181,2.3002,2.2181,2.2386,30600.0],["1991-01-28",2.177,2.177,2.177,2.177,600.0],["1991-01-29",2.177,2.3413,2.177,2.3413,1200.0],["1991-01-30",2.3002,2.3002,2.177,2.177,81000.0],["1991-01-31",2.177,2.177,2.177,2.177,0.0],["1991-02-01",2.2591,2.3413,2.2591,2.2591,4200.0],["1991-02-04",2.2591,2.2591,2.2591,2.2591,0.0],["1991-02-05",2.2591,2.2591,2.2591,2.2591,0.0],["1991-02-06",2.3413,2.3413,2.3413,2.3413,1200.0],["1991-02-07",2.3413,2.3413,2.3413,2.3413,0.0],["1991-02-08",2.2797,2.2797,2.2591,2.2591,230400.0],["1991-02-11",2.2591,2.4234,2.2591,2.4234,51600.0],["1991-02-12",2.4234,2.444,2.3824,2.4234,96000.0],["1991-02-13",2.4645,2.4645,2.4645,2.4645,21000.0],["1991-02-14",2.5056,2.711,2.5056,2.6288,34800.0],["1991-02-15",2.6288,2.6288,2.6288,2.6288,0.0],["1991-02-19",2.6288,2.752,2.6288,2.6493,32400.0],["1991-02-20",2.6493,2.752,2.6288,2.752,12600.0],["1991-02-21",2.752,2.752,2.6288,2.6288,70800.0],["1991-02-22",2.6699,2.6699,2.6699,2.6699,15000.0],["1991-02-25",2.6904,2.7931,2.6904,2.6904,3000.0],["1991-02-26",2.6904,2.7315,2.6904,2.7315,39600.0],["1991-02-27",2.7315,2.7828,2.7212,2.752,153000.0],["1991-02-28",2.752,2.7931,2.7007,2.711,39600.0],["1991-03-01",2.711,2.711,2.7007,2.711,16800.0],["1991-03-04",2.7726,2.7726,2.7726,2.7726,5400.0],["1991-03-05",2.7726,2.9779,2.7726,2.9779,108600.0],["1991-03-06",2.9779,2.9779,2.9779,2.9779,0.0],["1991-03-07",2.9574,2.9574,2.8958,2.9369,481200.0],["1991-03-08",2.9369,3.0396,2.8753,2.8753,117600.0],["1991-03-11",2.8753,2.8753,2.8753,2.8753,600.0],["1991-03-12",2.8958,2.9163,2.8958,2.9163,96000.0],["1991-03-13",2.9163,2.9574,2.7726,2.7726,202200.0],["1991-03-14",2.7726,2.8342,2.7726,2.7726,81600.0],["1991-03-15",2.7726,2.8342,2.711,2.711,295200.0],["1991-03-18",2.711,2.8136,2.711,2.8136,103800.0],["1991-03-19",2.7931,2.7931,2.6904,2.6904,422400.0],["1991-03-20",2.6904,2.752,2.6904,2.6904,90600.0],["1991-03-21",2.7315,2.752,2.7315,2.7315,1098000.0],["1991-03-22",2.7315,2.7931,2.6904,2.6904,11400.0],["1991-03-25",2.6904,2.6904,2.6904,2.6904,0.0],["1991-03-26",2.6904,2.6904,2.6904,2.6904,600.0],["1991-03-27",2.6904,2.6904,2.6904,2.6904,0.0],["1991-03-28",2.8342,2.8342,2.8342,2.8342,3600.0],["1991-04-01",2.8342,2.8342,2.711,2.8136,7800.0],["1991-04-02",2.711,2.711,2.711,2.711,600.0],["1991-04-03",2.8753,2.9369,2.8753,2.9369,43200.0],["1991-04-04",2.8753,2.8753,2.8547,2.8753,90000.0],["1991-04-05",2.8753,2.8958,2.8753,2.8958,412800.0],["1991-04-08",2.8958,2.9163,2.8136,2.8958,11400.0],["1991-04-09",2.8136,2.8136,2.8136,2.8136,600.0],["1991-04-10",2.8136,2.8136,2.8136,2.8136,1800.0],["1991-04-11",2.8136,2.8239,2.8136,2.8239,23400.0],["1991-04-12",2.8239,2.8239,2.8239,2.8239,0.0],["1991-04-15",2.9369,2.9369,2.9369,2.9369,1800.0],["1991-04-16",2.8753,2.8753,2.8136,2.8753,30000.0],["1991-04-17",2.8753,2.9574,2.8342,2.9574,79800.0],["1991-04-18",2.9779,2.9779,2.9779,2.9779,2400.0],["1991-04-19",2.8753,2.8753,2.8547,2.8547,6000.0],["1991-04-22",2.8547,2.9779,2.8547,2.9266,217200.0],["1991-04-23",2.9163,2.9163,2.9163,2.9163,5400.0],["1991-04-24",2.9779,2.9779,2.9779,2.9779,600.0],["1991-04-25",2.9779,2.9779,2.9266,2.9779,18600.0],["1991-04-26",2.9779,2.9779,2.8958,2.8958,9000.0],["1991-04-29",2.8958,2.9779,2.8753,2.9779,21600.0],["1991-04-30",2.8958,2.8958,2.8855,2.8958,36000.0],["1991-05-01",2.9163,2.9163,2.9163,2.9163,1800.0],["1991-05-02",2.9163,2.9985,2.8753,2.8753,5400.0],["1991-05-03",2.8753,2.8753,2.8753,2.8753,0.0],["1991-05-06",2.8753,2.9163,2.8753,2.8753,3600.0],["1991-05-07",2.8753,2.9266,2.8753,2.8958,361800.0],["1991-05-08",2.8753,2.8753,2.8753,2.8753,600.0],["1991-05-09",2.8753,2.8753,2.8753,2.8753,7200.0],["1991-05-10",2.8753,2.9985,2.8753,2.9985,153600.0],["1991-05-13",2.9369,2.9369,2.9266,2.9266,24600.0],["1991-05-14",2.9266,2.9574,2.8753,2.9574,39000.0],["1991-05-15",2.8958,2.8958,2.8753,2.8958,12000.0],["1991-05-16",2.8958,2.9163,2.8753,2.8753,139200.0],["1991-05-17",2.8753,2.9574,2.8753,2.9163,5400.0],["1991-05-20",2.9163,2.9163,2.9163,2.9163,0.0],["1991-05-21",2.8958,2.8958,2.8753,2.8855,246000.0],["1991-05-22",2.8855,2.8855,2.8855,2.8855,0.0],["1991-05-23",2.8753,2.8753,2.8753,2.8753,2400.0],["1991-05-24",2.9163,2.9163,2.9163,2.9163,600.0],["1991-05-28",2.9163,2.9163,2.8753,2.9163,6600.0],["1991-05-29",2.9163,2.9369,2.8753,2.9163,180000.0],["1991-05-30",2.9163,2.9369,2.8958,2.8958,76200.0],["1991-05-31",2.9163,2.9574,2.9163,2.9574,2400.0],["1991-06-03",2.9574,2.9574,2.9163,2.9574,33000.0],["1991-06-04",2.9574,2.9574,2.8855,2.9574,114000.0],["1991-06-05",2.9574,2.9574,2.8753,2.9574,460800.0],["1991-06-06",2.9471,2.9471,2.8753,2.8753,9600.0],["1991-06-07",2.8958,2.9163,2.8958,2.8958,3000.0],["1991-06-10",2.8958,2.9163,2.8958,2.9163,2400.0],["1991-06-11",2.9369,2.9369,2.9369,2.9369,180000.0],["1991-06-12",2.9369,2.9574,2.8753,2.9574,117600.0],["1991-06-13",2.8958,2.8958,2.8958,2.8958,6600.0],["1991-06-14",2.9574,2.9574,2.9574,2.9574,9000.0],["1991-06-17",2.9574,2.9574,2.8753,2.8958,7800.0],["1991-06-18",2.8958,2.9369,2.8958,2.9163,180600.0],["1991-06-19",2.8958,2.8958,2.8958,2.8958,15600.0],["1991-06-20",2.8958,2.9163,2.8958,2.9163,37200.0],["1991-06-21",2.9369,2.9369,2.9369,2.9369,3000.0],["1991-06-24",2.9266,2.9266,2.9163,2.9266,123000.0],["1991-06-25",2.9266,2.9266,2.9061,2.9266,60000.0],["1991-06-26",2.9779,2.9779,2.9779,2.9779,13800.0],["1991-06-27",2.9779,2.9779,2.9369,2.9369,125400.0],["1991-06-28",2.9369,2.9779,2.8958,2.9779,3600.0],["1991-07-01",2.8958,2.8958,2.8958,2.8958,2400.0],["1991-07-02",2.9779,2.9779,2.8958,2.9163,37800.0],["1991-07-03",2.9163,2.9163,2.9163,2.9163,0.0],["1991-07-05",2.9163,2.9163,2.9163,2.9163,0.0],["1991-07-08",2.9779,2.9779,2.9779,2.9779,7800.0],["1991-07-09",2.9163,2.9163,2.8958,2.8958,4800.0],["1991-07-10",2.9779,2.9779,2.9779,2.9779,1200.0],["1991-07-11",2.9369,2.9779,2.8958,2.9779,580800.0],["1991-07-12",2.9985,2.9985,2.9985,2.9985,14400.0],["1991-07-15",3.019,3.019,2.9574,2.9574,9000.0],["1991-07-16",2.9574,2.9574,2.9574,2.9574,0.0],["1991-07-17",2.9574,2.9574,2.9574,2.9574,0.0],["1991-07-18",2.9574,2.9574,2.9574,2.9574,0.0],["1991-07-19",2.9985,2.9985,2.9985,2.9985,6000.0],["1991-07-22",2.9985,2.9985,2.9985,2.9985,0.0],["1991-07-23",2.9985,2.9985,2.9985,2.9985,0.0],["1991-07-24",2.9369,3.019,2.9369,2.9369,34800.0],["1991-07-25",2.9985,2.9985,2.9985,2.9985,6000.0],["1991-07-26",2.9985,2.9985,2.9985,2.9985,0.0],["1991-07-29",2.9574,2.9574,2.9574,2.9574,1200.0],["1991-07-30",3.019,3.1012,2.9779,3.1012,62400.0],["1991-07-31",3.1012,3.2244,3.1012,3.2244,70800.0],["1991-08-01",3.286,3.286,3.2039,3.2244,14400.0],["1991-08-02",3.2039,3.2039,3.2039,3.2039,6000.0],["1991-08-05",3.2039,3.2039,3.2039,3.2039,4200.0],["1991-08-06",3.2449,3.286,3.2039,3.2039,41400.0],["1991-08-07",3.2039,3.2244,3.2039,3.2244,6600.0],["1991-08-08",3.2244,3.2244,3.2244,3.2244,0.0],["1991-08-09",3.2244,3.2244,3.2244,3.2244,0.0],["1991-08-12",3.2039,3.2039,3.2039,3.2039,6000.0],["1991-08-13",3.2039,3.2039,3.2039,3.2039,0.0],["1991-08-14",3.286,3.286,3.286,3.286,25800.0],["1991-08-15",3.286,3.3682,3.286,3.3682,3000.0],["1991-08-16",3.286,3.286,3.286,3.286,5400.0],["1991-08-19",3.286,3.286,3.286,3.286,3600.0],["1991-08-20",3.286,3.286,3.2039,3.2039,20400.0],["1991-08-21",3.3682,3.4092,3.3682,3.4092,12600.0],["1991-08-22",3.4092,3.4298,3.3682,3.3682,43200.0],["1991-08-23",3.3682,3.3682,3.3682,3.3682,600.0],["1991-08-26",3.3682,3.4092,3.3682,3.3682,15000.0],["1991-08-27",3.3682,3.3682,3.3682,3.3682,40800.0],["1991-08-28",3.3682,3.3682,3.3682,3.3682,3000.0],["1991-08-29",3.4503,3.4503,3.3682,3.3682,37800.0],["1991-08-30",3.3271,3.3271,3.3271,3.3271,21000.0],["1991-09-03",3.3579,3.3579,3.286,3.286,20400.0],["1991-09-04",3.3065,3.3065,3.3065,3.3065,1200.0],["1991-09-05",3.3065,3.3065,3.1833,3.1833,31200.0],["1991-09-06",3.1012,3.1217,3.019,3.0806,23400.0],["1991-09-09",2.9985,2.9985,2.9574,2.9779,58200.0],["1991-09-10",2.9163,2.9163,2.9163,2.9163,3600.0],["1991-09-11",2.8753,2.8753,2.5467,2.711,131400.0],["1991-09-12",2.752,2.752,2.6699,2.752,13200.0],["1991-09-13",2.6699,2.752,2.6699,2.752,15000.0],["1991-09-16",2.7931,2.7931,2.7931,2.7931,7800.0],["1991-09-17",2.7931,2.8547,2.7726,2.8547,48000.0],["1991-09-18",2.8753,2.8753,2.8342,2.8342,1800.0],["1991-09-19",2.8753,2.8753,2.7931,2.8547,13200.0],["1991-09-20",2.8547,2.8547,2.8547,2.8547,0.0],["1991-09-23",2.8547,2.8547,2.8547,2.8547,0.0],["1991-09-24",2.8753,2.8753,2.8753,2.8753,1800.0],["1991-09-25",2.8753,2.8753,2.8753,2.8753,0.0],["1991-09-26",2.8342,2.8342,2.7931,2.7931,45600.0],["1991-09-27",2.7931,2.7931,2.7931,2.7931,0.0],["1991-09-30",2.8342,2.8753,2.7931,2.8547,39000.0],["1991-10-01",2.8753,2.8753,2.8034,2.8136,118200.0],["1991-10-02",2.8136,2.8239,2.8136,2.8136,154800.0],["1991-10-03",2.7931,2.8136,2.7931,2.8136,12600.0],["1991-10-04",2.8547,2.8547,2.8547,2.8547,9000.0],["1991-10-07",2.8547,2.8547,2.8547,2.8547,0.0],["1991-10-08",2.8342,2.8342,2.8342,2.8342,27000.0],["1991-10-09",2.7931,2.8753,2.7931,2.8753,4200.0],["1991-10-10",2.7931,2.7931,2.7931,2.7931,6000.0],["1991-10-11",2.7931,2.7931,2.7931,2.7931,0.0],["1991-10-14",2.7931,2.7931,2.7931,2.7931,1200.0],["1991-10-15",2.7931,2.7931,2.7931,2.7931,0.0],["1991-10-16",2.7931,2.8342,2.7931,2.8342,23400.0],["1991-10-17",2.8342,2.8342,2.8342,2.8342,6000.0],["1991-10-18",2.8342,2.8342,2.7726,2.7931,247800.0],["1991-10-21",2.7726,2.7726,2.7726,2.7726,4200.0],["1991-10-22",2.752,2.752,2.752,2.752,25800.0],["1991-10-23",2.7726,2.7726,2.711,2.7726,7200.0],["1991-10-24",2.711,2.752,2.6699,2.6699,16200.0],["1991-10-25",2.6699,2.711,2.6699,2.6699,12000.0],["1991-10-28",2.6699,2.6801,2.6699,2.6801,4200.0],["1991-10-29",2.711,2.711,2.6699,2.6699,9600.0],["1991-10-30",2.752,2.752,2.5364,2.752,1188600.0],["1991-10-31",2.752,2.752,2.6699,2.7212,26400.0],["1991-11-01",2.7315,2.7315,2.7315,2.7315,1800.0],["1991-11-04",2.7315,2.7315,2.7315,2.7315,0.0],["1991-11-05",2.752,2.752,2.752,2.752,1200.0],["1991-11-06",2.711,2.752,2.6699,2.6699,22800.0],["1991-11-07",2.6699,2.6699,2.6288,2.6288,24000.0],["1991-11-08",2.6288,2.6288,2.6288,2.6288,0.0],["1991-11-11",2.5467,2.5467,2.5467,2.5467,6000.0],["1991-11-12",2.5056,2.5877,2.444,2.4645,475200.0],["1991-11-13",2.485,2.485,2.485,2.485,15000.0],["1991-11-14",2.5056,2.5877,2.5056,2.5877,1800.0],["1991-11-15",2.5877,2.5877,2.5467,2.5877,16200.0],["1991-11-18",2.5877,2.5877,2.3824,2.5056,162000.0],["1991-11-19",2.5056,2.5056,2.3824,2.4029,644400.0],["1991-11-20",2.3824,2.3824,2.3824,2.3824,2400.0],["1991-11-21",2.5056,2.5056,2.5056,2.5056,600.0],["1991-11-22",2.3824,2.5056,2.3824,2.5056,3000.0],["1991-11-25",2.3824,2.3824,2.3824,2.3824,1800.0],["1991-11-26",2.3824,2.5056,2.3824,2.4029,93000.0],["1991-11-27",2.4234,2.5056,2.4234,2.5056,125400.0],["1991-11-29",2.5056,2.5056,2.5056,2.5056,4200.0],["1991-12-02",2.3824,2.4029,2.3824,2.4029,180000.0],["1991-12-03",2.3824,2.4029,2.3824,2.4029,84000.0],["1991-12-04",2.444,2.5056,2.444,2.5056,5400.0],["1991-12-05",2.5056,2.5056,2.3824,2.3824,7200.0],["1991-12-06",2.3824,2.3824,2.3824,2.3824,0.0],["1991-12-09",2.3926,2.4132,2.3824,2.3824,493200.0],["1991-12-10",2.3824,2.3824,2.3824,2.3824,0.0],["1991-12-11",2.3926,2.5056,2.3926,2.3926,13800.0],["1991-12-12",2.3926,2.3926,2.3926,2.3926,0.0],["1991-12-13",2.3824,2.4645,2.3824,2.4645,5400.0],["1991-12-16",2.5056,2.5056,2.5056,2.5056,19800.0],["1991-12-17",2.3824,2.5056,2.3824,2.5056,2400.0],["1991-12-18",2.5056,2.5056,2.5056,2.5056,2400.0],["1991-12-19",2.5056,2.5056,2.5056,2.5056,0.0],["1991-12-20",2.5056,2.5056,2.4234,2.5056,10200.0],["1991-12-23",2.5056,2.5056,2.5056,2.5056,0.0],["1991-12-24",2.5467,2.5467,2.5467,2.5467,6000.0],["1991-12-26",2.4234,2.5467,2.4234,2.5261,13800.0],["1991-12-27",2.5467,2.5467,2.4234,2.4234,5400.0],["1991-12-30",2.5056,2.5467,2.5056,2.5467,120600.0],["1991-12-31",2.5467,2.5877,2.5467,2.5877,16800.0],["1992-01-02",2.4645,2.5877,2.4645,2.5877,10800.0],["1992-01-03",2.5877,2.5877,2.5877,2.5877,12000.0],["1992-01-06",2.5877,2.5877,2.5056,2.5056,12600.0],["1992-01-07",2.6288,2.6699,2.6288,2.6699,13800.0],["1992-01-08",2.711,2.711,2.711,2.711,26400.0],["1992-01-09",2.711,2.8547,2.6493,2.6904,84600.0],["1992-01-10",2.6904,2.8342,2.6904,2.8342,148200.0],["1992-01-13",2.8034,2.8034,2.6699,2.7931,38400.0],["1992-01-14",2.7931,2.7931,2.5467,2.5467,520800.0],["1992-01-15",2.5672,2.711,2.5467,2.5877,58200.0],["1992-01-16",2.711,2.711,2.5467,2.5467,7800.0],["1992-01-17",2.5467,2.711,2.5467,2.6699,7200.0],["1992-01-20",2.6699,2.711,2.6699,2.711,10800.0],["1992-01-21",2.5467,2.711,2.5467,2.5877,12600.0],["1992-01-22",2.6288,2.6288,2.6288,2.6288,3000.0],["1992-01-23",2.6083,2.6288,2.6083,2.6288,121800.0],["1992-01-24",2.5877,2.711,2.5877,2.711,138000.0],["1992-01-27",2.711,2.711,2.711,2.711,1200.0],["1992-01-28",2.711,2.711,2.711,2.711,3600.0],["1992-01-29",2.752,2.752,2.752,2.752,1800.0],["1992-01-30",2.5877,2.7315,2.5877,2.5877,6000.0],["1992-01-31",2.752,2.752,2.711,2.711,1200.0],["1992-02-03",2.752,2.752,2.6288,2.752,9000.0],["1992-02-04",2.752,2.752,2.5877,2.6493,162600.0],["1992-02-05",2.6493,2.6596,2.6391,2.6596,12000.0],["1992-02-06",2.6596,2.6596,2.6391,2.6391,99000.0],["1992-02-07",2.752,2.752,2.6083,2.6083,2400.0],["1992-02-10",2.6904,2.6904,2.6288,2.6288,31800.0],["1992-02-11",2.6288,2.752,2.6288,2.752,3600.0],["1992-02-12",2.752,2.752,2.752,2.752,10800.0],["1992-02-13",2.752,2.8753,2.711,2.8753,42000.0],["1992-02-14",2.8342,2.9574,2.8342,2.9574,9600.0],["1992-02-18",2.9574,2.9574,2.7931,2.7931,612000.0],["1992-02-19",2.9574,2.9574,2.8342,2.8342,10200.0],["1992-02-20",2.9574,2.9574,2.8342,2.8753,27000.0],["1992-02-21",2.8958,2.9163,2.8342,2.8342,49800.0],["1992-02-24",2.8958,2.8958,2.7931,2.7931,8400.0],["1992-02-25",2.9163,2.9163,2.7931,2.8136,223200.0],["1992-02-26",2.8958,2.8958,2.8753,2.8753,20400.0],["1992-02-27",2.8342,2.8547,2.7931,2.7931,720000.0],["1992-02-28",2.9163,2.9163,2.9163,2.9163,1200.0],["1992-03-02",2.7931,2.8547,2.7931,2.8547,3000.0],["1992-03-03",2.9163,2.9163,2.7931,2.7931,9000.0],["1992-03-04",2.9163,2.9163,2.9163,2.9163,1200.0],["1992-03-05",2.9163,2.9163,2.9163,2.9163,0.0],["1992-03-06",2.7931,2.7931,2.7931,2.7931,600.0],["1992-03-09",2.7931,2.7931,2.7931,2.7931,9600.0],["1992-03-10",2.9163,2.9163,2.9163,2.9163,600.0],["1992-03-11",2.9163,2.9163,2.7931,2.7931,19200.0],["1992-03-12",2.8136,2.8136,2.7931,2.7931,21600.0],["1992-03-13",2.7931,2.7931,2.7931,2.7931,0.0],["1992-03-16",2.7931,2.7931,2.7931,2.7931,0.0],["1992-03-17",2.752,2.752,2.752,2.752,3600.0],["1992-03-18",2.752,2.8547,2.752,2.8547,2400.0],["1992-03-19",2.752,2.8753,2.752,2.8753,49200.0],["1992-03-20",2.8753,2.8753,2.8753,2.8753,0.0],["1992-03-23",2.8753,2.8753,2.8753,2.8753,2400.0],["1992-03-24",2.752,2.752,2.752,2.752,1200.0],["1992-03-25",2.752,2.752,2.752,2.752,4800.0],["1992-03-26",2.752,2.752,2.752,2.752,3000.0],["1992-03-27",2.7726,2.8136,2.7726,2.7726,13800.0],["1992-03-30",2.7726,2.7726,2.7726,2.7726,3000.0],["1992-03-31",2.7726,2.7726,2.7726,2.7726,3000.0],["1992-04-01",2.7931,2.8342,2.7931,2.8342,56400.0],["1992-04-02",2.7931,2.8136,2.7931,2.8136,60000.0],["1992-04-03",2.7726,2.7726,2.7726,2.7726,16800.0],["1992-04-06",2.8047,2.8872,2.8047,2.8872,3000.0],["1992-04-07",2.8872,2.8872,2.8872,2.8872,0.0],["1992-04-08",2.7841,2.8872,2.7841,2.8872,15600.0],["1992-04-09",2.8872,2.8872,2.8872,2.8872,0.0],["1992-04-10",2.7841,2.8254,2.7841,2.8254,18000.0],["1992-04-13",2.7635,2.7635,2.7635,2.7635,12000.0],["1992-04-14",2.7635,2.7635,2.7635,2.7635,0.0],["1992-04-15",2.7635,2.7635,2.7635,2.7635,0.0],["1992-04-16",2.8872,2.8872,2.7738,2.7738,3000.0],["1992-04-20",2.7738,2.7738,2.7738,2.7738,0.0],["1992-04-21",2.8254,2.846,2.8254,2.846,6600.0],["1992-04-22",2.7635,2.7635,2.7635,2.7635,600.0],["1992-04-23",2.7841,2.7841,2.7635,2.7635,2400.0],["1992-04-24",2.7635,2.8254,2.7635,2.8254,1200.0],["1992-04-27",2.8872,2.8872,2.7635,2.7635,37200.0],["1992-04-28",2.7635,2.7635,2.7635,2.7635,15600.0],["1992-04-29",2.7222,2.8047,2.7222,2.7222,16200.0],["1992-04-30",2.7635,2.7841,2.7635,2.7635,109200.0],["1992-05-01",2.8047,2.8047,2.8047,2.8047,7200.0],["1992-05-04",2.681,2.681,2.681,2.681,1200.0],["1992-05-05",2.681,2.681,2.681,2.681,3600.0],["1992-05-06",2.681,2.681,2.681,2.681,2400.0],["1992-05-07",2.681,2.681,2.681,2.681,29400.0],["1992-05-08",2.8047,2.8047,2.8047,2.8047,600.0],["1992-05-11",2.681,2.8047,2.681,2.8047,2400.0],["1992-05-12",2.8047,2.8047,2.8047,2.8047,1200.0],["1992-05-13",2.7222,2.7635,2.681,2.7635,3000.0],["1992-05-14",2.7635,2.7635,2.7635,2.7635,0.0],["1992-05-15",2.6398,2.6398,2.6398,2.6398,600.0],["1992-05-18",2.681,2.7429,2.6398,2.7429,34800.0],["1992-05-19",2.7635,2.7635,2.6398,2.6398,240000.0],["1992-05-20",2.6398,2.6604,2.6398,2.6604,120000.0],["1992-05-21",2.6398,2.7635,2.6398,2.7635,6600.0],["1992-05-22",2.6398,2.6398,2.6398,2.6398,6000.0],["1992-05-26",2.6913,2.7016,2.6501,2.6501,294000.0],["1992-05-27",2.6501,2.6501,2.6501,2.6501,0.0],["1992-05-28",2.7635,2.7635,2.7635,2.7635,600.0],["1992-05-29",2.7635,2.7635,2.7635,2.7635,0.0],["1992-06-01",2.7635,2.7635,2.7635,2.7635,0.0],["1992-06-02",2.6398,2.7222,2.6398,2.681,94200.0],["1992-06-03",2.681,2.681,2.681,2.681,0.0],["1992-06-04",2.7326,2.7326,2.7326,2.7326,3000.0],["1992-06-05",2.7326,2.7326,2.7326,2.7326,0.0],["1992-06-08",2.681,2.681,2.6398,2.681,94200.0],["1992-06-09",2.681,2.681,2.6398,2.6398,14400.0],["1992-06-10",2.6398,2.6398,2.6398,2.6398,600.0],["1992-06-11",2.6398,2.7016,2.6398,2.7016,8400.0],["1992-06-12",2.6398,2.6398,2.6398,2.6398,1200.0],["1992-06-15",2.6707,2.6707,2.6398,2.6398,1081200.0],["1992-06-16",2.7635,2.7635,2.6398,2.6398,7200.0],["1992-06-17",2.6398,2.7016,2.6398,2.6501,601200.0],["1992-06-18",2.6501,2.6501,2.6501,2.6501,6000.0],["1992-06-19",2.6707,2.6707,2.6707,2.6707,2400.0],["1992-06-22",2.6398,2.6398,2.6398,2.6398,2400.0],["1992-06-23",2.6398,2.6398,2.6398,2.6398,0.0],["1992-06-24",2.6398,2.6398,2.6398,2.6398,0.0],["1992-06-25",2.6913,2.6913,2.681,2.681,21600.0],["1992-06-26",2.7222,2.7222,2.7222,2.7222,3600.0],["1992-06-29",2.681,2.681,2.681,2.681,3000.0],["1992-06-30",2.7841,2.8047,2.681,2.8047,51000.0],["1992-07-01",2.7429,2.7841,2.7429,2.7429,25800.0],["1992-07-02",2.7222,2.7222,2.7222,2.7222,1200.0],["1992-07-06",2.7429,2.7635,2.7429,2.7635,61800.0],["1992-07-07",2.8786,2.8786,2.7544,2.8786,24000.0],["1992-07-08",2.7544,2.7751,2.7544,2.7751,63600.0],["1992-07-09",2.7751,2.7751,2.7751,2.7751,0.0],["1992-07-10",2.8786,2.8786,2.8786,2.8786,600.0],["1992-07-13",2.8786,2.8786,2.8786,2.8786,0.0],["1992-07-14",2.7544,2.8165,2.7544,2.8165,17400.0],["1992-07-15",2.7544,2.7544,2.7544,2.7544,4800.0],["1992-07-16",2.7544,2.7544,2.7544,2.7544,0.0],["1992-07-17",2.7544,2.7544,2.7544,2.7544,4200.0],["1992-07-20",2.7544,2.7544,2.7544,2.7544,0.0],["1992-07-21",2.8165,2.8269,2.8165,2.8269,48000.0],["1992-07-22",2.7544,2.7544,2.7544,2.7544,1800.0],["1992-07-23",2.7544,2.7544,2.7544,2.7544,1800.0],["1992-07-24",2.7544,2.7544,2.7544,2.7544,0.0],["1992-07-27",2.8165,2.8165,2.7751,2.7751,18000.0],["1992-07-28",2.7751,2.8372,2.7751,2.8372,27600.0],["1992-07-29",2.8372,2.8372,2.8372,2.8372,0.0],["1992-07-30",2.8372,2.8372,2.8372,2.8372,0.0],["1992-07-31",2.8372,2.8372,2.8372,2.8372,0.0],["1992-08-03",2.8372,2.8372,2.8372,2.8372,0.0],["1992-08-04",2.7751,2.7751,2.7751,2.7751,2400.0],["1992-08-05",2.7751,2.7751,2.7751,2.7751,0.0],["1992-08-06",2.7751,2.7751,2.7751,2.7751,0.0],["1992-08-07",2.7751,2.7751,2.7751,2.7751,2400.0],["1992-08-10",2.7751,2.7751,2.7751,2.7751,0.0],["1992-08-11",2.7751,2.7751,2.7751,2.7751,1200.0],["1992-08-12",2.7854,2.8372,2.7854,2.8372,4200.0],["1992-08-13",2.7854,2.7854,2.7751,2.7751,21000.0],["1992-08-14",2.7751,2.8372,2.7751,2.8372,10800.0],["1992-08-17",2.7751,2.8165,2.7751,2.8165,15000.0],["1992-08-18",2.8165,2.8165,2.8165,2.8165,0.0],["1992-08-19",2.8579,2.8579,2.7958,2.7958,62400.0],["1992-08-20",2.8993,2.8993,2.8786,2.8786,1200.0],["1992-08-21",2.8786,2.8786,2.8786,2.8786,0.0],["1992-08-24",2.8786,2.8786,2.8786,2.8786,600.0],["1992-08-25",2.7544,2.8165,2.7544,2.8165,10800.0],["1992-08-26",2.8165,2.8786,2.8165,2.8786,27600.0],["1992-08-27",2.8786,2.8786,2.8786,2.8786,0.0],["1992-08-28",2.7751,2.7751,2.7751,2.7751,2400.0],["1992-08-31",2.7544,2.7958,2.7544,2.7958,31200.0],["1992-09-01",2.7958,2.7958,2.7958,2.7958,0.0],["1992-09-02",2.7544,2.7958,2.7544,2.7958,6600.0],["1992-09-03",2.7544,2.8786,2.7544,2.8062,338400.0],["1992-09-04",2.8062,2.8062,2.8062,2.8062,0.0],["1992-09-08",2.8062,2.8062,2.8062,2.8062,0.0],["1992-09-09",2.7751,2.7958,2.7751,2.7958,10200.0],["1992-09-10",2.7958,2.7958,2.7958,2.7958,0.0],["1992-09-11",2.8165,2.8165,2.8165,2.8165,13200.0],["1992-09-14",2.8476,2.8476,2.7958,2.7958,159000.0],["1992-09-15",2.7544,2.8165,2.7544,2.7544,33000.0],["1992-09-16",2.7544,2.7544,2.7544,2.7544,4800.0],["1992-09-17",2.7544,2.7544,2.7544,2.7544,0.0],["1992-09-18",2.7958,2.7958,2.7544,2.7544,2400.0],["1992-09-21",2.7958,2.8165,2.7544,2.7544,593400.0],["1992-09-22",2.8786,2.8786,2.8786,2.8786,3000.0],["1992-09-23",2.8786,2.8786,2.8786,2.8786,0.0],["1992-09-24",2.8786,2.8786,2.8786,2.8786,0.0],["1992-09-25",2.8372,2.8476,2.8372,2.8476,54600.0],["1992-09-28",2.7751,2.7751,2.7751,2.7751,600.0],["1992-09-29",2.8372,2.9408,2.7544,2.8372,83400.0],["1992-09-30",3.0029,3.0029,2.8579,2.8579,3000.0],["1992-10-01",2.9615,2.9615,2.9615,2.9615,3600.0],["1992-10-02",2.9201,2.9822,2.8372,2.9822,167400.0],["1992-10-05",2.8491,2.8491,2.8491,2.8491,8400.0],["1992-10-06",2.9115,2.9115,2.9115,2.9115,18000.0],["1992-10-07",2.9115,2.9115,2.9115,2.9115,0.0],["1992-10-08",2.9427,2.9427,2.9427,2.9427,600.0],["1992-10-09",2.9323,2.9323,2.9323,2.9323,1200.0],["1992-10-12",2.9323,2.9323,2.9323,2.9323,0.0],["1992-10-13",3.0155,3.0155,3.0155,3.0155,2400.0],["1992-10-14",2.8699,2.9115,2.8699,2.9115,7200.0],["1992-10-15",2.8699,2.8699,2.8699,2.8699,1200.0],["1992-10-16",2.8699,2.8699,2.8699,2.8699,0.0],["1992-10-19",3.0363,3.0363,3.0363,3.0363,3600.0],["1992-10-20",2.8699,2.8699,2.8699,2.8699,1200.0],["1992-10-21",2.8699,2.8699,2.8699,2.8699,3000.0],["1992-10-22",2.8699,2.8699,2.8699,2.8699,0.0],["1992-10-23",2.8699,2.8699,2.8699,2.8699,0.0],["1992-10-26",2.8699,2.8699,2.8699,2.8699,1200.0],["1992-10-27",3.0363,3.0778,2.9531,2.9531,26400.0],["1992-10-28",2.9531,2.9531,2.9531,2.9531,9600.0],["1992-10-29",3.0363,3.0363,2.9739,2.9739,168000.0],["1992-10-30",3.0986,3.0986,3.0778,3.0986,6000.0],["1992-11-02",2.9739,3.0986,2.9739,3.0986,3600.0],["1992-11-03",3.0986,3.0986,3.0986,3.0986,0.0],["1992-11-04",3.0155,3.0778,3.0155,3.0363,70800.0],["1992-11-05",2.9739,3.0363,2.9739,3.0363,25200.0],["1992-11-06",3.0363,3.0363,3.0363,3.0363,600.0],["1992-11-09",3.0778,3.0778,2.9739,2.9739,7200.0],["1992-11-10",2.9739,2.9739,2.9739,2.9739,0.0],["1992-11-11",3.0571,3.0571,3.0571,3.0571,3000.0],["1992-11-12",2.9531,2.9531,2.9531,2.9531,4200.0],["1992-11-13",2.9531,2.9531,2.9531,2.9531,600.0],["1992-11-16",3.0986,3.0986,3.0986,3.0986,1200.0],["1992-11-17",3.0986,3.0986,3.0986,3.0986,1200.0],["1992-11-18",3.0363,3.0363,3.0363,3.0363,600.0],["1992-11-19",3.0363,3.0986,3.0363,3.0986,6600.0],["1992-11-20",3.0986,3.0986,2.9531,2.9531,88800.0],["1992-11-23",3.0571,3.0571,3.0571,3.0571,1200.0],["1992-11-24",3.0363,3.0363,3.0363,3.0363,6000.0],["1992-11-25",3.0779,3.0779,3.0779,3.0779,1200.0],["1992-11-27",2.9531,3.0986,2.9531,3.0986,1800.0],["1992-11-30",3.0986,3.0986,3.0986,3.0986,0.0],["1992-12-01",3.0986,3.0986,3.0986,3.0986,0.0],["1992-12-02",3.0363,3.0363,2.9843,3.0363,12600.0],["1992-12-03",3.0986,3.0986,2.9531,3.0986,9000.0],["1992-12-04",3.0986,3.0986,3.0363,3.0363,3600.0],["1992-12-07",3.0363,3.0986,2.9947,2.9947,2400.0],["1992-12-08",3.0363,3.0363,3.0363,3.0363,600.0],["1992-12-09",3.0363,3.0363,3.0363,3.0363,0.0],["1992-12-10",3.0986,3.0986,2.9531,2.9531,1800.0],["1992-12-11",2.9531,2.9531,2.9531,2.9531,0.0],["1992-12-14",2.9531,2.9531,2.9531,2.9531,0.0],["1992-12-15",2.9531,2.9531,2.9531,2.9531,0.0],["1992-12-16",2.9531,2.9531,2.9531,2.9531,34200.0],["1992-12-17",3.0778,3.0778,2.9531,3.0363,13800.0],["1992-12-18",3.0363,3.0363,2.9843,2.9843,26400.0],["1992-12-21",3.0778,3.0778,2.9739,2.9739,2400.0],["1992-12-22",2.9739,3.0778,2.9739,2.9739,2400.0],["1992-12-23",2.9739,2.9739,2.9739,2.9739,0.0],["1992-12-24",3.0779,3.0779,3.0779,3.0779,1200.0],["1992-12-28",2.9947,2.9947,2.9947,2.9947,3000.0],["1992-12-29",2.9947,2.9947,2.9947,2.9947,0.0],["1992-12-30",3.0779,3.0779,3.0779,3.0779,7200.0],["1992-12-31",2.9947,3.1194,2.9947,3.0779,34200.0],["1993-01-04",3.0069,3.0904,3.0069,3.0904,617400.0],["1993-01-05",3.0904,3.0904,3.0173,3.0173,952800.0],["1993-01-06",3.1321,3.1321,3.1113,3.1113,40800.0],["1993-01-07",3.0069,3.0069,3.0069,3.0069,1800.0],["1993-01-08",3.0069,3.0069,3.0069,3.0069,5400.0],["1993-01-11",3.1113,3.1113,3.1113,3.1113,3000.0],["1993-01-12",3.1113,3.1113,3.1113,3.1113,0.0],["1993-01-13",3.1113,3.1113,3.1113,3.1113,0.0],["1993-01-14",3.1113,3.1113,3.1113,3.1113,0.0],["1993-01-15",3.1113,3.1113,3.1113,3.1113,0.0],["1993-01-18",3.0069,3.0069,3.0069,3.0069,1200.0],["1993-01-19",3.0069,3.0069,3.0069,3.0069,0.0],["1993-01-20",3.0069,3.0799,3.0069,3.0799,17400.0],["1993-01-21",3.0069,3.0904,3.0069,3.0069,133800.0],["1993-01-22",3.0277,3.0486,3.0277,3.0486,2400.0],["1993-01-25",3.0486,3.0486,3.0486,3.0486,0.0],["1993-01-26",3.153,3.153,3.0695,3.0904,287400.0],["1993-01-27",3.0904,3.0904,3.0486,3.0486,21000.0],["1993-01-28",3.0486,3.0904,3.0486,3.0904,5400.0],["1993-01-29",3.0695,3.0695,3.0695,3.0695,1800.0],["1993-02-01",3.0486,3.0486,3.0486,3.0486,27000.0],["1993-02-02",3.153,3.153,3.153,3.153,600.0],["1993-02-03",3.153,3.153,3.0486,3.153,3000.0],["1993-02-04",3.0695,3.153,3.0695,3.153,7200.0],["1993-02-05",3.0904,3.0904,3.0904,3.0904,4800.0],["1993-02-08",3.153,3.153,3.0904,3.0904,14400.0],["1993-02-09",3.0695,3.153,3.0695,3.0904,457200.0],["1993-02-10",3.0904,3.153,3.0904,3.153,60600.0],["1993-02-11",3.153,3.153,3.153,3.153,0.0],["1993-02-12",3.0069,3.0695,3.0069,3.0695,33600.0],["1993-02-16",3.1113,3.1113,3.0069,3.0069,450000.0],["1993-02-17",3.0069,3.0069,3.0069,3.0069,0.0],["1993-02-18",3.1113,3.1113,3.1113,3.1113,1800.0],["1993-02-19",3.0486,3.0695,2.8816,2.8816,28800.0],["1993-02-22",2.986,2.986,2.986,2.986,600.0],["1993-02-23",2.986,2.986,2.986,2.986,2400.0],["1993-02-24",2.8398,2.9233,2.8398,2.8398,7200.0],["1993-02-25",2.8398,2.8398,2.8398,2.8398,1800.0],["1993-02-26",2.8398,2.8398,2.8398,2.8398,0.0],["1993-03-01",2.8398,2.8398,2.8398,2.8398,0.0],["1993-03-02",2.986,2.986,2.9442,2.9442,28200.0],["1993-03-03",2.9442,2.9442,2.9024,2.9024,10800.0],["1993-03-04",2.986,2.986,2.9024,2.9024,30000.0],["1993-03-05",2.9024,2.9024,2.9024,2.9024,1200.0],["1993-03-08",3.0277,3.0277,3.0277,3.0277,4200.0],["1993-03-09",2.9024,3.0277,2.9024,3.0277,2400.0],["1993-03-10",3.0277,3.0277,2.9651,2.9651,3600.0],["1993-03-11",2.9651,2.9651,2.9651,2.9651,0.0],["1993-03-12",2.9024,3.0277,2.9024,3.0277,3600.0],["1993-03-15",3.0277,3.0277,3.0277,3.0277,0.0],["1993-03-16",2.9024,2.9024,2.9024,2.9024,600.0],["1993-03-17",2.9024,2.9024,2.9024,2.9024,600.0],["1993-03-18",2.9233,2.9651,2.9024,2.9651,3600.0],["1993-03-19",2.9651,2.9651,2.9442,2.9547,30000.0],["1993-03-22",2.986,2.986,2.986,2.986,1200.0],["1993-03-23",2.986,2.986,2.986,2.986,0.0],["1993-03-24",2.986,2.986,2.986,2.986,0.0],["1993-03-25",2.986,2.986,2.986,2.986,0.0],["1993-03-26",2.9233,2.9233,2.9233,2.9233,18000.0],["1993-03-29",2.9233,2.9233,2.9233,2.9233,1200.0],["1993-03-30",3.0277,3.0277,3.0277,3.0277,54000.0],["1993-03-31",2.9024,2.9024,2.9024,2.9024,2400.0],["1993-04-01",2.9233,2.9651,2.9233,2.9651,3000.0],["1993-04-02",2.9148,3.0406,2.9148,2.9777,4200.0],["1993-04-05",2.9148,2.9777,2.9148,2.9777,8400.0],["1993-04-06",2.9777,2.9777,2.9777,2.9777,0.0],["1993-04-07",2.9148,3.0406,2.9148,3.0406,4200.0],["1993-04-08",2.9148,3.0406,2.9148,3.0406,4200.0],["1993-04-12",2.9357,3.0406,2.9148,3.0406,148800.0],["1993-04-13",2.9357,3.0616,2.9357,2.9777,18000.0],["1993-04-14",3.0616,3.0616,3.0616,3.0616,1200.0],["1993-04-15",2.9986,2.9986,2.9357,2.9357,7200.0],["1993-04-16",2.9986,2.9986,2.9986,2.9986,4200.0],["1993-04-19",2.9357,2.9357,2.9357,2.9357,600.0],["1993-04-20",2.9357,2.9986,2.9357,2.9986,7800.0],["1993-04-21",2.9986,3.0196,2.9986,3.0091,150600.0],["1993-04-22",2.9357,2.9357,2.9357,2.9357,2400.0],["1993-04-23",3.0616,3.0616,3.0616,3.0616,600.0],["1993-04-26",3.0196,3.0196,2.9357,2.9777,32400.0],["1993-04-27",2.9357,2.9357,2.9357,2.9357,3000.0],["1993-04-28",2.9357,2.9357,2.9357,2.9357,0.0],["1993-04-29",2.9357,2.9357,2.9357,2.9357,3600.0],["1993-04-30",3.0616,3.0616,2.8938,2.8938,20400.0],["1993-05-03",2.8938,2.8938,2.8938,2.8938,0.0],["1993-05-04",2.9357,2.9357,2.9357,2.9357,4800.0],["1993-05-05",2.9357,2.9357,2.9357,2.9357,0.0],["1993-05-06",2.9357,2.9357,2.9357,2.9357,7200.0],["1993-05-07",2.9357,2.9357,2.9357,2.9357,600.0],["1993-05-10",3.0616,3.0616,3.0616,3.0616,1200.0],["1993-05-11",2.9357,2.9986,2.9357,2.9672,9000.0],["1993-05-12",2.9357,2.9357,2.9357,2.9357,600.0],["1993-05-13",2.9357,3.0406,2.9357,3.0091,28200.0],["1993-05-14",2.9357,3.0406,2.9357,3.0406,4800.0],["1993-05-17",2.9357,2.9357,2.9357,2.9357,3000.0],["1993-05-18",2.9357,2.9357,2.9357,2.9357,0.0],["1993-05-19",2.9357,2.9357,2.9357,2.9357,0.0],["1993-05-20",2.9357,2.9567,2.9357,2.9567,9000.0],["1993-05-21",3.0196,3.0616,3.0196,3.0616,11400.0],["1993-05-24",3.0616,3.0616,3.0616,3.0616,0.0],["1993-05-25",2.9357,2.9357,2.9357,2.9357,2400.0],["1993-05-26",2.9357,2.9357,2.9357,2.9357,0.0],["1993-05-27",3.0616,3.0616,2.9986,2.9986,9000.0],["1993-05-28",2.9357,2.9357,2.9357,2.9357,9000.0],["1993-06-01",2.9357,2.9357,2.9357,2.9357,600.0],["1993-06-02",2.9357,2.9357,2.9357,2.9357,0.0],["1993-06-03",2.9357,2.9357,2.9357,2.9357,0.0],["1993-06-04",3.0616,3.0616,3.0616,3.0616,1200.0],["1993-06-07",2.9986,3.0616,2.9986,3.0616,169200.0],["1993-06-08",2.9357,2.9357,2.9357,2.9357,20400.0],["1993-06-09",2.9357,2.9357,2.9357,2.9357,600.0],["1993-06-10",2.9357,2.9357,2.9357,2.9357,0.0],["1993-06-11",2.9357,2.9567,2.9357,2.9567,12000.0],["1993-06-14",2.9357,2.9357,2.9357,2.9357,17400.0],["1993-06-15",2.9357,3.0406,2.9357,3.0406,1200.0],["1993-06-16",2.9357,2.9986,2.9357,2.9986,16800.0],["1993-06-17",2.9986,2.9986,2.9357,2.9357,16800.0],["1993-06-18",2.9357,3.0406,2.9357,2.9986,88200.0],["1993-06-21",3.0406,3.0406,2.9357,2.9357,4200.0],["1993-06-22",3.0406,3.0406,2.9357,2.9357,13200.0],["1993-06-23",2.9777,3.0091,2.9253,2.9253,30000.0],["1993-06-24",3.0406,3.0406,2.9148,3.0196,46200.0],["1993-06-25",2.9986,3.0406,2.9986,3.0406,15600.0],["1993-06-28",3.0406,3.0406,3.0406,3.0406,3600.0],["1993-06-29",3.0091,3.0091,2.9357,3.0091,81600.0],["1993-06-30",2.9777,2.9777,2.9777,2.9777,6000.0],["1993-07-01",2.9777,2.9882,2.9777,2.9882,79800.0],["1993-07-02",2.9882,2.9882,2.9882,2.9882,0.0],["1993-07-06",3.0324,3.0324,2.9692,2.9903,30600.0],["1993-07-07",2.9271,2.9271,2.9271,2.9271,27000.0],["1993-07-08",2.9271,3.0324,2.9271,2.9271,3600.0],["1993-07-09",2.9376,2.9376,2.9376,2.9376,3600.0],["1993-07-12",2.9376,2.9376,2.9376,2.9376,0.0],["1993-07-13",2.9376,2.9376,2.9376,2.9376,0.0],["1993-07-14",2.9903,2.9903,2.9903,2.9903,10800.0],["1993-07-15",3.0324,3.0324,2.9271,2.9271,50400.0],["1993-07-16",3.0324,3.0324,3.0219,3.0219,36000.0],["1993-07-19",3.0219,3.0219,3.0219,3.0219,0.0],["1993-07-20",2.9271,2.9271,2.9271,2.9271,3000.0],["1993-07-21",2.9271,2.9271,2.9271,2.9271,4200.0],["1993-07-22",3.0113,3.0113,3.0113,3.0113,2400.0],["1993-07-23",2.9271,2.9903,2.9271,2.9271,4800.0],["1993-07-26",2.9271,2.9271,2.9271,2.9271,0.0],["1993-07-27",2.9271,3.0324,2.9271,3.0324,3600.0],["1993-07-28",3.0008,3.0008,3.0008,3.0008,31200.0],["1993-07-29",3.0008,3.0008,3.0008,3.0008,0.0],["1993-07-30",2.9271,2.9271,2.9271,2.9271,7800.0],["1993-08-02",2.9271,2.9271,2.9271,2.9271,0.0],["1993-08-03",2.9692,2.9692,2.9481,2.9481,4200.0],["1993-08-04",2.9481,2.9481,2.9481,2.9481,0.0],["1993-08-05",3.0324,3.0324,3.0324,3.0324,6000.0],["1993-08-06",2.9481,3.0324,2.9481,3.0324,4200.0],["1993-08-09",3.0324,3.0324,3.0324,3.0324,1200.0],["1993-08-10",3.0219,3.0219,2.9481,2.9481,3600.0],["1993-08-11",3.0324,3.0324,2.9481,3.0113,24000.0],["1993-08-12",3.0324,3.0324,2.9903,2.9903,3600.0],["1993-08-13",3.0113,3.0113,2.9903,2.9903,24600.0],["1993-08-16",2.9903,2.9903,2.9903,2.9903,6000.0],["1993-08-17",2.9692,3.0113,2.9692,2.9903,103800.0],["1993-08-18",2.9481,2.9481,2.9481,2.9481,6000.0],["1993-08-19",2.9481,2.9481,2.9481,2.9481,0.0],["1993-08-20",2.9481,2.9481,2.9481,2.9481,0.0],["1993-08-23",2.9481,2.9481,2.9481,2.9481,10800.0],["1993-08-24",2.9692,2.9692,2.9692,2.9692,9600.0],["1993-08-25",2.9692,2.9692,2.9692,2.9692,0.0],["1993-08-26",2.9692,2.9692,2.9692,2.9692,0.0],["1993-08-27",2.9692,2.9692,2.9692,2.9692,0.0],["1993-08-30",2.9692,2.9692,2.9692,2.9692,600.0],["1993-08-31",2.9692,2.9692,2.9692,2.9692,0.0],["1993-09-01",2.906,3.0324,2.906,2.9797,70800.0],["1993-09-02",3.0324,3.0324,2.9271,2.9271,1200.0],["1993-09-03",3.0745,3.0745,2.9903,2.9903,3600.0],["1993-09-07",3.1166,3.1166,2.9903,3.1166,10200.0],["1993-09-08",3.0113,3.1166,2.9903,3.1166,10200.0],["1993-09-09",3.1166,3.1166,2.9903,2.9903,3000.0],["1993-09-10",2.9903,2.9903,2.9903,2.9903,0.0],["1993-09-13",3.0324,3.0745,3.0324,3.0745,1216200.0],["1993-09-14",3.0534,3.0534,3.0429,3.0534,743400.0],["1993-09-15",2.9903,2.9903,2.9903,2.9903,3600.0],["1993-09-16",2.9903,2.9903,2.9903,2.9903,600.0],["1993-09-17",3.0324,3.1166,3.0324,3.1166,3600.0],["1993-09-20",2.9903,3.0745,2.9903,3.0745,21600.0],["1993-09-21",3.0324,3.0324,2.9903,2.9903,3600.0],["1993-09-22",2.9903,2.9903,2.9903,2.9903,0.0],["1993-09-23",2.9903,2.9903,2.9903,2.9903,6000.0],["1993-09-24",3.1166,3.1166,3.1166,3.1166,600.0],["1993-09-27",3.0534,3.0534,3.0534,3.0534,600.0],["1993-09-28",3.0534,3.0534,3.0534,3.0534,0.0],["1993-09-29",3.0324,3.1166,2.9903,3.1061,88200.0],["1993-09-30",3.0534,3.1166,3.0113,3.1166,122400.0],["1993-10-01",3.0745,3.1166,2.9903,2.9903,83400.0],["1993-10-04",3.047,3.0893,3.0047,3.0893,19800.0],["1993-10-05",3.0258,3.1316,3.0047,3.0047,17400.0],["1993-10-06",3.0047,3.0047,3.0047,3.0047,4800.0],["1993-10-07",3.0047,3.0047,3.0047,3.0047,2400.0],["1993-10-08",3.0047,3.0681,3.0047,3.0047,68400.0],["1993-10-11",3.1104,3.1104,3.0047,3.0047,64200.0],["1993-10-12",3.047,3.047,3.047,3.047,1800.0],["1993-10-13",3.047,3.047,3.047,3.047,1800.0],["1993-10-14",3.047,3.047,3.047,3.047,0.0],["1993-10-15",3.047,3.047,3.047,3.047,0.0],["1993-10-18",3.047,3.047,3.047,3.047,0.0],["1993-10-19",3.047,3.047,3.047,3.047,0.0],["1993-10-20",3.0047,3.0047,3.0047,3.0047,1200.0],["1993-10-21",3.0047,3.0047,3.0047,3.0047,0.0],["1993-10-22",3.1316,3.1316,3.1316,3.1316,600.0],["1993-10-25",3.0681,3.0681,3.0681,3.0681,42000.0],["1993-10-26",3.0681,3.1316,3.0047,3.1316,7200.0],["1993-10-27",3.0681,3.0681,3.0681,3.0681,600.0],["1993-10-28",3.0047,3.0047,3.0047,3.0047,8400.0],["1993-10-29",3.047,3.1316,3.047,3.1316,37800.0],["1993-11-01",3.1316,3.1316,3.1316,3.1316,600.0],["1993-11-02",3.0893,3.1316,3.0893,3.1316,1800.0],["1993-11-03",3.0893,3.1105,3.0893,3.1105,24000.0],["1993-11-04",3.047,3.047,3.047,3.047,600.0],["1993-11-05",3.047,3.1316,3.047,3.047,33600.0],["1993-11-08",3.047,3.047,3.047,3.047,0.0],["1993-11-09",3.047,3.1316,3.047,3.1316,10200.0],["1993-11-10",3.2374,3.2374,3.1316,3.1316,31800.0],["1993-11-11",3.1316,3.1316,3.1316,3.1316,0.0],["1993-11-12",3.2586,3.2586,3.2586,3.2586,600.0],["1993-11-15",3.2586,3.2586,3.1951,3.1951,1800.0],["1993-11-16",3.1316,3.2586,3.1316,3.1316,3600.0],["1993-11-17",3.1316,3.2162,3.1316,3.2162,18600.0],["1993-11-18",3.2586,3.2586,3.2586,3.2586,600.0],["1993-11-19",3.2586,3.2586,3.2586,3.2586,1200.0],["1993-11-22",3.2586,3.2586,3.1951,3.1951,2400.0],["1993-11-23",3.1951,3.1951,3.1951,3.1951,0.0],["1993-11-24",3.2586,3.2586,3.1316,3.1316,15600.0],["1993-11-26",3.1316,3.1316,3.1316,3.1316,0.0],["1993-11-29",3.1528,3.1528,3.1316,3.1316,18600.0],["1993-11-30",3.1316,3.2586,3.1316,3.2586,19800.0],["1993-12-01",3.248,3.2797,3.2162,3.2162,73800.0],["1993-12-02",3.2797,3.322,3.2162,3.322,31200.0],["1993-12-03",3.322,3.322,3.2162,3.2586,19200.0],["1993-12-06",3.322,3.322,3.322,3.322,6000.0],["1993-12-07",3.322,3.4913,3.2162,3.4913,68400.0],["1993-12-08",3.5548,3.6394,3.5548,3.6394,54600.0],["1993-12-09",3.6394,3.6394,3.5125,3.6394,52800.0],["1993-12-10",3.6394,3.6394,3.5548,3.5548,1800.0],["1993-12-13",3.5125,3.6394,3.5125,3.5125,12600.0],["1993-12-14",3.5336,3.6183,3.5336,3.6183,10200.0],["1993-12-15",3.5125,3.576,3.5125,3.576,18600.0],["1993-12-16",3.576,3.576,3.5548,3.5548,20400.0],["1993-12-17",3.6394,3.6394,3.6394,3.6394,8400.0],["1993-12-20",3.6394,3.6394,3.5125,3.5125,2400.0],["1993-12-21",3.6394,3.6394,3.6394,3.6394,4200.0],["1993-12-22",3.5125,3.6394,3.5125,3.5125,12000.0],["1993-12-23",3.6394,3.6394,3.5125,3.5125,6600.0],["1993-12-27",3.6394,3.6394,3.5125,3.5125,9000.0],["1993-12-28",3.6394,3.6394,3.576,3.576,30600.0],["1993-12-29",3.6394,3.6394,3.6394,3.6394,1200.0],["1993-12-30",3.6394,3.6394,3.6394,3.6394,0.0],["1993-12-31",3.6394,3.6394,3.6394,3.6394,13800.0],["1994-01-03",3.5902,3.7176,3.5902,3.7176,31200.0],["1994-01-04",3.7176,3.7176,3.7176,3.7176,0.0],["1994-01-05",3.7176,3.7176,3.6539,3.7176,110400.0],["1994-01-06",3.7176,3.7176,3.7176,3.7176,0.0],["1994-01-07",3.6539,3.7176,3.5902,3.7176,12600.0],["1994-01-10",3.7176,3.7176,3.622,3.622,9600.0],["1994-01-11",3.5902,3.5902,3.5902,3.5902,600.0],["1994-01-12",3.7176,3.7176,3.7176,3.7176,3600.0],["1994-01-13",3.6751,3.7176,3.5902,3.5902,35400.0],["1994-01-14",3.7176,3.7176,3.5902,3.5902,28800.0],["1994-01-17",3.7176,3.7176,3.5902,3.7176,32400.0],["1994-01-18",3.7601,3.7601,3.6751,3.7601,13200.0],["1994-01-19",3.6326,3.6326,3.6326,3.6326,3000.0],["1994-01-20",3.6539,3.6539,3.6539,3.6539,600.0],["1994-01-21",3.7176,3.7601,3.7176,3.7601,5400.0],["1994-01-24",3.6539,3.6539,3.6539,3.6539,1200.0],["1994-01-25",3.6539,3.6539,3.6539,3.6539,0.0],["1994-01-26",3.7601,3.7601,3.6326,3.6645,33600.0],["1994-01-27",3.6539,3.7813,3.6539,3.7813,16200.0],["1994-01-28",3.7813,3.7813,3.6964,3.7813,6000.0],["1994-01-31",3.8238,3.9513,3.7389,3.9513,76200.0],["1994-02-01",3.9513,4.0363,3.9088,4.0363,50400.0],["1994-02-02",3.9088,4.0363,3.9088,3.9088,47400.0],["1994-02-03",3.9301,4.0363,3.9301,4.0363,36600.0],["1994-02-04",4.0363,4.0788,3.9725,3.9725,10200.0],["1994-02-07",3.9938,4.015,3.8876,3.9725,57600.0],["1994-02-08",4.015,4.015,3.8876,3.8876,7800.0],["1994-02-09",4.015,4.015,4.015,4.015,3000.0],["1994-02-10",3.9088,4.015,3.8876,4.015,75600.0],["1994-02-11",4.015,4.015,3.93,4.015,3600.0],["1994-02-14",4.015,4.015,3.9301,3.9513,33000.0],["1994-02-15",4.015,4.015,3.8876,3.8876,61800.0],["1994-02-16",3.8876,3.9513,3.7813,3.8238,46800.0],["1994-02-17",3.8663,3.8663,3.7389,3.8663,21600.0],["1994-02-18",3.8663,3.8663,3.7813,3.8663,3000.0],["1994-02-22",3.8238,3.8238,3.8238,3.8238,3000.0],["1994-02-23",3.8238,3.8238,3.7176,3.7601,507600.0],["1994-02-24",3.8238,3.8238,3.8238,3.8238,12600.0],["1994-02-25",3.7813,3.8238,3.7813,3.8238,42600.0],["1994-02-28",3.8238,3.8238,3.8238,3.8238,11400.0],["1994-03-01",3.8238,3.8238,3.7813,3.8026,138000.0],["1994-03-02",3.6964,3.7813,3.6964,3.7813,17400.0],["1994-03-03",3.8238,3.8238,3.7389,3.8238,12000.0],["1994-03-04",3.8238,3.8238,3.7601,3.7601,148200.0],["1994-03-07",3.8238,3.8238,3.6964,3.6964,15000.0],["1994-03-08",3.7176,3.8238,3.7176,3.8238,10800.0],["1994-03-09",3.7389,3.8238,3.6964,3.6964,12000.0],["1994-03-10",3.7389,3.8238,3.6964,3.6964,153000.0],["1994-03-11",3.6964,3.7813,3.6964,3.7176,8400.0],["1994-03-14",3.7813,3.7813,3.6964,3.6964,1800.0],["1994-03-15",3.7813,3.7813,3.7176,3.7813,21600.0],["1994-03-16",3.7389,3.7813,3.7389,3.7813,36600.0],["1994-03-17",3.8238,3.8238,3.8238,3.8238,21000.0],["1994-03-18",3.7813,3.8238,3.7813,3.8238,76200.0],["1994-03-21",3.8451,3.9088,3.8238,3.8238,9000.0],["1994-03-22",3.9088,3.9088,3.8663,3.9088,156000.0],["1994-03-23",3.9088,3.9088,3.8238,3.8663,20400.0],["1994-03-24",3.8663,3.9088,3.8663,3.8663,55200.0],["1994-03-25",3.9088,3.9938,3.8876,3.9938,25800.0],["1994-03-28",3.8982,3.9938,3.8876,3.9938,33600.0],["1994-03-29",3.9938,3.9938,3.9938,3.9938,0.0],["1994-03-30",3.8876,3.9938,3.8876,3.9938,39600.0],["1994-03-31",3.8663,3.9938,3.8663,3.8663,7200.0],["1994-04-04",3.7955,3.8382,3.7529,3.7529,22800.0],["1994-04-05",3.8382,3.8382,3.7529,3.7849,217200.0],["1994-04-06",3.8382,3.8808,3.7955,3.8808,22800.0],["1994-04-07",3.8808,3.8808,3.8808,3.8808,4200.0],["1994-04-08",3.8808,3.8808,3.8382,3.8382,4200.0],["1994-04-11",3.8808,3.8808,3.7955,3.8808,16200.0],["1994-04-12",3.8168,3.8808,3.8168,3.8808,8400.0],["1994-04-13",3.7955,3.8169,3.7955,3.8062,209400.0],["1994-04-14",3.8168,3.8808,3.7955,3.8808,6000.0],["1994-04-15",3.8595,3.8595,3.8382,3.8382,1800.0],["1994-04-18",3.9341,3.9341,3.8808,3.9341,9600.0],["1994-04-19",3.8808,3.9661,3.8808,3.9661,1800.0],["1994-04-20",3.8808,3.9661,3.8808,3.8808,33600.0],["1994-04-21",3.9235,3.9661,3.9235,3.9661,37200.0],["1994-04-22",3.8915,4.0088,3.8915,4.0088,4200.0],["1994-04-25",4.0088,4.0941,3.9661,4.0941,34800.0],["1994-04-26",4.0088,4.094,4.0088,4.0088,7200.0],["1994-04-28",4.0941,4.0941,4.0514,4.0727,238800.0],["1994-04-29",4.0514,4.0514,4.0514,4.0514,12000.0],["1994-05-02",4.0514,4.0941,4.0514,4.0514,6000.0],["1994-05-03",4.0514,4.094,3.9235,3.9448,34200.0],["1994-05-04",3.9448,4.0727,3.9448,3.9448,4200.0],["1994-05-05",3.9448,3.9448,3.9448,3.9448,2400.0],["1994-05-06",4.0727,4.0727,4.0727,4.0727,1200.0],["1994-05-09",3.9661,3.9661,3.9661,3.9661,6000.0],["1994-05-10",4.094,4.094,3.9661,4.0088,9000.0],["1994-05-11",4.0941,4.0941,3.9661,3.9661,3600.0],["1994-05-12",3.9661,4.0514,3.9235,4.0514,21600.0],["1994-05-13",3.9235,3.9235,3.9235,3.9235,600.0],["1994-05-16",4.0514,4.0514,3.9235,3.9661,168600.0],["1994-05-17",3.9235,4.0514,3.9235,3.9874,252000.0],["1994-05-18",3.9235,4.0514,3.9235,3.9235,57600.0],["1994-05-19",4.0514,4.0514,4.0514,4.0514,1200.0],["1994-05-20",3.9235,3.9235,3.9235,3.9235,3600.0],["1994-05-23",3.9235,3.9448,3.9235,3.9341,13200.0],["1994-05-24",4.0514,4.0514,3.9235,3.9235,4800.0],["1994-05-25",3.9235,3.9235,3.9235,3.9235,600.0],["1994-05-26",3.9448,3.9448,3.9341,3.9448,7800.0],["1994-05-27",4.0514,4.0514,4.0514,4.0514,1200.0],["1994-05-31",4.0514,4.0514,3.9448,4.0514,4800.0],["1994-06-01",3.9235,4.0514,3.9235,4.0514,3600.0],["1994-06-02",3.9235,3.9874,3.9235,3.9874,68400.0],["1994-06-03",3.9874,3.9874,3.9874,3.9874,23400.0],["1994-06-06",4.0514,4.0514,4.0514,4.0514,600.0],["1994-06-07",3.9235,3.9235,3.9235,3.9235,600.0],["1994-06-08",3.9235,4.0088,3.9235,3.9235,25200.0],["1994-06-09",3.9661,3.9661,3.9235,3.9235,25200.0],["1994-06-10",3.9448,3.9448,3.8382,3.8808,35400.0],["1994-06-13",3.9448,3.9448,3.9448,3.9448,3600.0],["1994-06-14",3.8168,3.8595,3.8168,3.8275,1452600.0],["1994-06-15",3.8595,3.8702,3.8595,3.8595,23400.0],["1994-06-16",3.8168,3.8168,3.8168,3.8168,4200.0],["1994-06-17",3.9448,3.9448,3.8168,3.9448,45000.0],["1994-06-20",3.9448,3.9448,3.8168,3.8168,1800.0],["1994-06-21",3.8275,3.9448,3.8168,3.8168,7800.0],["1994-06-22",3.9448,3.9448,3.8382,3.9235,33000.0],["1994-06-23",3.8382,3.9448,3.8382,3.8808,29400.0],["1994-06-24",3.9448,3.9448,3.9448,3.9448,1200.0],["1994-06-27",3.9448,3.9448,3.9448,3.9448,0.0],["1994-06-28",3.8168,3.9448,3.8168,3.8168,60600.0],["1994-06-29",3.8382,3.9448,3.8382,3.8808,29400.0],["1994-06-30",3.8808,3.9448,3.8168,3.9448,19800.0],["1994-07-01",3.8309,3.9593,3.8309,3.9593,60000.0],["1994-07-05",3.9593,3.9593,3.9593,3.9593,40800.0],["1994-07-06",3.9593,3.9593,3.8951,3.8951,28200.0],["1994-07-07",3.9593,3.9593,3.8523,3.9593,15600.0],["1994-07-08",3.8523,3.9593,3.8523,3.9593,41400.0],["1994-07-11",3.9379,3.9486,3.9379,3.9379,223800.0],["1994-07-12",3.9379,4.0235,3.9379,4.0235,18600.0],["1994-07-13",4.152,4.1948,4.0664,4.1627,21600.0],["1994-07-14",4.1948,4.1948,4.152,4.1948,16200.0],["1994-07-15",4.152,4.152,4.152,4.152,600.0],["1994-07-18",4.1948,4.1948,4.152,4.1948,3000.0],["1994-07-19",4.1948,4.1948,4.1948,4.1948,1200.0],["1994-07-20",4.1948,4.1948,4.1948,4.1948,0.0],["1994-07-21",4.1948,4.1948,4.152,4.152,7200.0],["1994-07-22",4.152,4.1627,4.152,4.1627,22800.0],["1994-07-25",4.1948,4.1948,4.1948,4.1948,6600.0],["1994-07-26",4.1948,4.1948,4.0771,4.1734,11400.0],["1994-07-27",4.1948,4.1948,4.1306,4.1306,14400.0],["1994-07-28",4.1948,4.1948,4.0663,4.1948,3000.0],["1994-07-29",4.0664,4.0664,4.0664,4.0664,4200.0],["1994-08-01",4.1948,4.1948,4.1948,4.1948,7200.0],["1994-08-02",4.1948,4.1948,4.0663,4.1948,6000.0],["1994-08-03",4.1306,4.1306,4.1306,4.1306,12000.0],["1994-08-04",4.1948,4.1948,4.0664,4.0771,42600.0],["1994-08-05",4.1948,4.1948,4.0664,4.0664,1800.0],["1994-08-08",4.0664,4.0664,4.0664,4.0664,3600.0],["1994-08-09",4.0663,4.1948,4.0663,4.1948,4800.0],["1994-08-10",4.0664,4.0771,4.0664,4.0664,19200.0],["1994-08-11",4.1948,4.1948,4.0664,4.0664,12600.0],["1994-08-12",4.0664,4.1092,4.0664,4.0664,4200.0],["1994-08-15",4.1948,4.1948,4.0663,4.1948,7200.0],["1994-08-16",4.1948,4.1948,4.1948,4.1948,0.0],["1994-08-17",4.0663,4.152,4.0663,4.152,36600.0],["1994-08-18",4.152,4.152,4.152,4.152,0.0],["1994-08-19",4.152,4.152,4.1092,4.1092,12000.0],["1994-08-22",4.1092,4.1092,4.1092,4.1092,0.0],["1994-08-23",4.152,4.152,4.152,4.152,1200.0],["1994-08-24",4.152,4.152,4.152,4.152,600.0],["1994-08-25",4.0449,4.152,4.0449,4.152,7800.0],["1994-08-26",4.0449,4.152,4.0449,4.152,2400.0],["1994-08-29",4.152,4.152,4.0235,4.152,6000.0],["1994-08-30",4.0235,4.0235,4.0235,4.0235,2400.0],["1994-08-31",4.0449,4.152,4.0449,4.152,1800.0],["1994-09-01",4.152,4.152,4.152,4.152,600.0],["1994-09-02",4.152,4.152,4.0235,4.0235,4200.0],["1994-09-06",4.0878,4.152,4.0878,4.1092,40800.0],["1994-09-07",4.0235,4.0878,4.0235,4.0878,23400.0],["1994-09-08",4.0878,4.0878,4.0878,4.0878,1800.0],["1994-09-09",4.0235,4.1092,4.0235,4.0235,25200.0],["1994-09-12",4.0664,4.1092,4.0664,4.1092,28200.0],["1994-09-13",4.0663,4.152,4.0235,4.0235,36000.0],["1994-09-14",4.0235,4.152,4.0235,4.152,10800.0],["1994-09-15",4.0235,4.0878,4.0235,4.0878,30600.0],["1994-09-16",4.152,4.152,4.152,4.152,12000.0],["1994-09-19",4.0878,4.152,4.0878,4.152,2400.0],["1994-09-20",4.0878,4.152,4.0235,4.0878,16800.0],["1994-09-21",4.0449,4.0556,4.0449,4.0556,600000.0],["1994-09-22",4.152,4.152,4.0235,4.0235,61200.0],["1994-09-23",4.0878,4.1092,4.0235,4.0235,100800.0],["1994-09-26",4.152,4.152,4.0878,4.1092,68400.0],["1994-09-27",4.1092,4.152,4.1092,4.152,33600.0],["1994-09-28",4.0235,4.1092,4.0235,4.1092,2400.0],["1994-09-29",4.1092,4.1092,4.1092,4.1092,0.0],["1994-09-30",4.0235,4.152,4.0235,4.0235,61200.0],["1994-10-03",4.0407,4.1697,4.0407,4.0407,3600.0],["1994-10-04",4.1697,4.1697,4.0407,4.0407,61200.0],["1994-10-05",4.0407,4.0407,4.0407,4.0407,3600.0],["1994-10-06",4.1697,4.1697,4.116,4.116,17400.0],["1994-10-07",4.116,4.116,4.116,4.116,0.0],["1994-10-10",4.1052,4.1697,4.1052,4.1697,30600.0],["1994-10-11",4.1697,4.1697,4.0407,4.0407,2400.0],["1994-10-12",4.0407,4.0407,4.0407,4.0407,0.0],["1994-10-13",4.116,4.116,4.1052,4.1052,3000.0],["1994-10-14",4.0407,4.0407,4.0407,4.0407,47400.0],["1994-10-17",4.0837,4.0945,4.0837,4.0945,4800.0],["1994-10-18",4.1052,4.1052,4.1052,4.1052,24000.0],["1994-10-19",4.1052,4.1052,4.0407,4.0407,46800.0],["1994-10-20",4.0407,4.0407,4.0407,4.0407,0.0],["1994-10-21",4.0407,4.0407,4.0407,4.0407,600.0],["1994-10-24",4.0407,4.0407,4.0407,4.0407,0.0],["1994-10-25",4.1052,4.1697,4.1052,4.1697,6600.0],["1994-10-26",4.1697,4.1697,4.1697,4.1697,0.0],["1994-10-27",4.0407,4.0407,4.0407,4.0407,1800.0],["1994-10-28",4.0622,4.0622,4.0622,4.0622,600.0],["1994-10-31",4.1697,4.1697,4.1697,4.1697,600.0],["1994-11-01",4.0407,4.0407,4.0407,4.0407,600.0],["1994-11-02",4.1697,4.1697,4.0945,4.0945,8400.0],["1994-11-03",4.0407,4.1375,4.0407,4.0407,127800.0],["1994-11-04",4.1267,4.159,4.0407,4.1482,21600.0],["1994-11-07",4.1375,4.1375,4.0407,4.0407,9000.0],["1994-11-08",4.159,4.159,4.0407,4.0407,1800.0],["1994-11-09",4.1267,4.1267,4.1267,4.1267,6000.0],["1994-11-10",4.1697,4.1697,4.116,4.1697,43200.0],["1994-11-11",4.1697,4.1697,4.1697,4.1697,0.0],["1994-11-14",4.0945,4.1697,4.0945,4.1697,3600.0],["1994-11-15",4.1697,4.1697,4.1697,4.1697,0.0],["1994-11-16",4.0407,4.0407,4.0407,4.0407,1200.0],["1994-11-17",4.0407,4.1697,4.0407,4.1697,1800.0],["1994-11-18",4.0622,4.1697,4.0622,4.1697,3600.0],["1994-11-21",4.1697,4.1697,4.1697,4.1697,0.0],["1994-11-22",4.1697,4.1697,4.0407,4.1267,34800.0],["1994-11-23",4.0407,4.1482,4.0407,4.1482,37800.0],["1994-11-25",4.0945,4.0945,4.0945,4.0945,12000.0],["1994-11-28",4.073,4.1052,4.0407,4.1052,91200.0],["1994-11-29",4.1697,4.1697,4.0407,4.0407,1200.0],["1994-11-30",4.1697,4.1697,4.1052,4.1267,3600.0],["1994-12-01",4.1697,4.1697,4.1482,4.1482,1800.0],["1994-12-02",4.1697,4.1697,4.0407,4.0407,4200.0],["1994-12-05",4.0622,4.1697,4.0622,4.1697,2400.0],["1994-12-06",4.1697,4.1697,4.0407,4.1052,8400.0],["1994-12-07",4.1052,4.1052,4.1052,4.1052,0.0],["1994-12-08",4.0407,4.1106,4.0407,4.1106,6600.0],["1994-12-09",4.0407,4.116,4.0407,4.0515,9600.0],["1994-12-12",4.0407,4.1697,4.0407,4.1697,2400.0],["1994-12-13",4.0407,4.0407,4.0407,4.0407,15600.0],["1994-12-14",4.0407,4.1697,4.0407,4.1697,4800.0],["1994-12-15",4.0407,4.1697,4.0407,4.1697,7800.0],["1994-12-16",4.1697,4.1697,4.0407,4.0622,4200.0],["1994-12-19",4.1697,4.1697,4.1697,4.1697,600.0],["1994-12-20",4.0407,4.1697,4.0407,4.1697,170400.0],["1994-12-21",4.1697,4.1697,4.0407,4.0622,138600.0],["1994-12-22",4.0407,4.1482,4.0407,4.0622,60600.0],["1994-12-23",4.0407,4.0407,4.0407,4.0407,4200.0],["1994-12-27",4.1697,4.1697,4.1052,4.1052,159000.0],["1994-12-28",4.1697,4.1697,4.1482,4.1482,3600.0],["1994-12-29",4.1697,4.1697,4.0837,4.1697,73800.0],["1994-12-30",4.187,4.187,4.1654,4.187,11400.0],["1995-01-03",4.1222,4.187,4.0575,4.0575,31800.0],["1995-01-04",4.187,4.187,4.1222,4.187,15600.0],["1995-01-05",4.0575,4.0575,4.0575,4.0575,1200.0],["1995-01-06",4.0575,4.0575,4.0575,4.0575,0.0],["1995-01-09",4.1006,4.1762,4.1006,4.1006,21600.0],["1995-01-10",4.0575,4.1438,4.0575,4.1438,16200.0],["1995-01-11",4.187,4.187,4.187,4.187,1200.0],["1995-01-12",4.187,4.187,4.1222,4.1222,3600.0],["1995-01-13",4.1006,4.187,4.1006,4.187,6000.0],["1995-01-16",4.187,4.187,4.0575,4.0575,24000.0],["1995-01-17",4.0575,4.187,4.0575,4.187,39600.0],["1995-01-18",4.1222,4.1438,4.1222,4.1438,9600.0],["1995-01-19",4.0575,4.0575,4.0575,4.0575,600.0],["1995-01-20",4.187,4.187,4.0575,4.0575,1200.0],["1995-01-23",4.0575,4.187,4.0575,4.187,7800.0],["1995-01-24",4.1222,4.1222,4.1222,4.1222,30000.0],["1995-01-25",4.187,4.187,4.0575,4.0791,21000.0],["1995-01-26",4.0791,4.0791,4.0791,4.0791,0.0],["1995-01-27",4.0575,4.1222,4.0575,4.0575,7200.0],["1995-01-30",4.1654,4.187,4.0575,4.187,2400.0],["1995-01-31",4.0575,4.1222,4.0575,4.1006,3000.0],["1995-02-01",4.0575,4.1222,4.0575,4.1222,10200.0],["1995-02-02",4.187,4.187,4.0575,4.0575,1800.0],["1995-02-03",4.187,4.187,4.1654,4.1654,14400.0],["1995-02-06",4.1222,4.1762,4.1222,4.1762,12600.0],["1995-02-07",4.0575,4.1222,4.0575,4.1222,12000.0],["1995-02-08",4.0575,4.1222,4.0575,4.1006,18000.0],["1995-02-09",4.0575,4.187,4.0575,4.187,3000.0],["1995-02-10",4.0575,4.0575,4.0575,4.0575,600.0],["1995-02-13",4.0575,4.1222,4.0575,4.1222,2400.0],["1995-02-14",4.1222,4.187,4.1222,4.187,1800.0],["1995-02-15",4.1438,4.187,4.1438,4.187,79800.0],["1995-02-16",4.1762,4.187,4.0575,4.187,72000.0],["1995-02-17",4.0575,4.187,4.0575,4.187,7800.0],["1995-02-21",4.1438,4.2733,4.1438,4.2733,13200.0],["1995-02-22",4.2733,4.2733,4.187,4.2733,603600.0],["1995-02-23",4.2733,4.2733,4.1438,4.1438,28800.0],["1995-02-24",4.1438,4.1438,4.1438,4.1438,1200.0],["1995-02-27",4.2733,4.2733,4.1438,4.1438,4200.0],["1995-02-28",4.2733,4.2733,4.2085,4.2733,9000.0],["1995-03-01",4.2733,4.2733,4.1438,4.1438,1200.0],["1995-03-02",4.2733,4.2733,4.2733,4.2733,2400.0],["1995-03-03",4.2733,4.2733,4.2733,4.2733,11400.0],["1995-03-06",4.2949,4.2949,4.2517,4.2949,28200.0],["1995-03-07",4.2301,4.3596,4.2301,4.3488,631200.0],["1995-03-08",4.3596,4.3596,4.2949,4.3596,9000.0],["1995-03-09",4.3488,4.3596,4.2517,4.2517,1800.0],["1995-03-10",4.3596,4.3596,4.3596,4.3596,6000.0],["1995-03-13",4.3596,4.3596,4.3165,4.3596,54000.0],["1995-03-14",4.4028,4.4028,4.3596,4.4028,19800.0],["1995-03-15",4.4028,4.4028,4.4028,4.4028,7200.0],["1995-03-16",4.446,4.4891,4.446,4.4891,13800.0],["1995-03-17",4.4028,4.4675,4.4028,4.4028,21000.0],["1995-03-20",4.4675,4.4675,4.4352,4.4352,5400.0],["1995-03-21",4.4675,4.4675,4.4028,4.4244,19200.0],["1995-03-22",4.4675,4.4891,4.446,4.446,12600.0],["1995-03-23",4.4891,4.5107,4.4675,4.5107,19200.0],["1995-03-24",4.5107,4.5107,4.446,4.5107,34800.0],["1995-03-27",4.5107,4.5539,4.4675,4.4891,17400.0],["1995-03-28",4.5755,4.5755,4.4891,4.5755,47400.0],["1995-03-29",4.5323,4.5754,4.4891,4.4891,5400.0],["1995-03-30",4.5323,4.5755,4.4891,4.5755,11400.0],["1995-03-31",4.5755,4.5755,4.5755,4.5755,7200.0],["1995-04-03",4.5928,4.5928,4.5061,4.5061,15600.0],["1995-04-04",4.5928,4.5928,4.5928,4.5928,6600.0],["1995-04-05",4.5928,4.5928,4.5711,4.5819,189600.0],["1995-04-06",4.5765,4.5928,4.5061,4.517,261000.0],["1995-04-07",4.582,4.5928,4.5278,4.5928,182400.0],["1995-04-10",4.5819,4.5928,4.5061,4.5819,204600.0],["1995-04-11",4.5061,4.5928,4.5061,4.5928,126600.0],["1995-04-12",4.5278,4.5928,4.5061,4.5819,45000.0],["1995-04-13",4.5928,4.5928,4.5928,4.5928,600.0],["1995-04-17",4.5278,4.5928,4.5278,4.5928,8400.0],["1995-04-18",4.5928,4.5928,4.5386,4.5928,190200.0],["1995-04-19",4.5928,4.5928,4.5061,4.5928,22200.0],["1995-04-20",4.5278,4.5928,4.5278,4.5928,31200.0],["1995-04-21",4.5928,4.5928,4.5928,4.5928,3600.0],["1995-04-24",4.5928,4.5928,4.5061,4.5061,19800.0],["1995-04-25",4.5278,4.5928,4.5278,4.5928,2400.0],["1995-04-26",4.5061,4.5061,4.5061,4.5061,3600.0],["1995-04-27",4.5928,4.5928,4.5928,4.5928,1200.0],["1995-04-28",4.5928,4.5928,4.5061,4.5061,18600.0],["1995-05-01",4.5928,4.5928,4.5928,4.5928,1200.0],["1995-05-02",4.582,4.5928,4.582,4.5928,4200.0],["1995-05-03",4.5711,4.6578,4.5711,4.6578,24000.0],["1995-05-04",4.6578,4.6578,4.6578,4.6578,28200.0],["1995-05-05",4.6578,4.7011,4.5711,4.7011,52200.0],["1995-05-08",4.7011,4.7444,4.6578,4.6794,37200.0],["1995-05-09",4.7444,4.7444,4.6578,4.6578,11400.0],["1995-05-10",4.6794,4.7444,4.6578,4.7444,42000.0],["1995-05-11",4.7878,4.7878,4.7011,4.7878,30000.0],["1995-05-12",4.7878,4.7878,4.7228,4.7228,7800.0],["1995-05-15",4.8311,4.9827,4.7661,4.9827,99600.0],["1995-05-16",5.1994,5.3727,5.1994,5.286,100800.0],["1995-05-17",5.3294,5.4702,5.3294,5.4648,513000.0],["1995-05-18",5.416,5.5027,5.416,5.416,13800.0],["1995-05-19",5.5027,5.5027,5.416,5.5027,35400.0],["1995-05-22",5.4593,5.4593,5.4593,5.4593,4800.0],["1995-05-23",5.5027,5.5027,5.416,5.5027,41400.0],["1995-05-24",5.5027,5.5027,5.416,5.5027,7200.0],["1995-05-25",5.5027,5.5027,5.416,5.416,15000.0],["1995-05-26",5.4377,5.5027,5.416,5.5027,3000.0],["1995-05-30",5.5027,5.5027,5.5027,5.5027,3000.0],["1995-05-31",5.5027,5.5027,5.4377,5.4377,9000.0],["1995-06-01",5.416,5.4593,5.416,5.4593,7200.0],["1995-06-02",5.5027,5.5027,5.5027,5.5027,3600.0],["1995-06-05",5.5027,5.5027,5.416,5.4593,18600.0],["1995-06-06",5.5893,5.676,5.5893,5.676,6000.0],["1995-06-07",5.5893,5.676,5.5893,5.676,73200.0],["1995-06-08",5.6327,5.676,5.5893,5.5893,2936400.0],["1995-06-09",5.676,5.676,5.5893,5.676,385800.0],["1995-06-12",5.676,5.676,5.5893,5.676,39600.0],["1995-06-13",5.676,5.676,5.5893,5.5893,67800.0],["1995-06-14",5.676,5.676,5.6435,5.676,22800.0],["1995-06-15",5.676,5.676,5.5893,5.676,52800.0],["1995-06-16",5.676,5.676,5.5893,5.5893,15000.0],["1995-06-19",5.676,5.676,5.6327,5.6327,179400.0],["1995-06-20",5.676,5.676,5.5893,5.5893,51000.0],["1995-06-21",5.676,5.676,5.6327,5.676,10800.0],["1995-06-22",5.676,5.676,5.6327,5.676,21600.0],["1995-06-23",5.676,5.676,5.5893,5.6327,49800.0],["1995-06-26",5.6435,5.676,5.5893,5.676,10200.0],["1995-06-27",5.676,5.676,5.5893,5.6435,25800.0],["1995-06-28",5.676,5.806,5.6327,5.7626,70800.0],["1995-06-29",5.7193,5.8493,5.7193,5.7626,42000.0],["1995-06-30",5.8493,5.936,5.7843,5.8493,103800.0],["1995-07-03",5.8493,5.8493,5.8493,5.8493,0.0],["1995-07-05",5.9101,5.9319,5.8667,5.9101,77400.0],["1995-07-06",5.9536,5.9536,5.9101,5.9536,19800.0],["1995-07-07",5.9536,5.997,5.9101,5.9101,115800.0],["1995-07-10",5.997,5.997,5.997,5.997,37200.0],["1995-07-11",5.997,6.0405,5.9536,5.997,53400.0],["1995-07-12",5.9536,6.084,5.9536,6.084,31800.0],["1995-07-13",6.0296,6.1709,5.997,6.1709,58200.0],["1995-07-14",6.1057,6.2143,6.084,6.2143,35400.0],["1995-07-17",6.2143,6.2143,6.1274,6.1274,18600.0],["1995-07-18",6.1709,6.2143,6.1709,6.1709,373200.0],["1995-07-19",6.2143,6.2143,6.1274,6.2143,91800.0],["1995-07-20",6.2143,6.2143,6.1274,6.2143,49800.0],["1995-07-21",6.2143,6.2143,6.1274,6.2143,34800.0],["1995-07-24",6.2143,6.2143,6.1274,6.1274,12600.0],["1995-07-25",6.2143,6.2143,6.1709,6.2143,70800.0],["1995-07-26",6.2143,6.2143,6.1274,6.1274,123000.0],["1995-07-27",6.1274,6.1709,6.1274,6.1709,9000.0],["1995-07-28",6.2143,6.2143,6.1274,6.2143,10800.0],["1995-07-31",6.1274,6.2143,6.1274,6.2035,8400.0],["1995-08-01",6.2143,6.2143,6.2143,6.2143,3600.0],["1995-08-02",6.1274,6.2143,6.1274,6.2143,9000.0],["1995-08-03",6.2143,6.2578,6.1274,6.1926,29400.0],["1995-08-04",6.2578,6.2578,6.2578,6.2578,4200.0],["1995-08-07",6.2578,6.2578,6.1926,6.1926,19800.0],["1995-08-08",6.2578,6.2578,6.1709,6.1709,2400.0],["1995-08-09",6.1709,6.2578,6.1709,6.2578,8400.0],["1995-08-10",6.2578,6.2578,6.2578,6.2578,600.0],["1995-08-11",6.2578,6.2578,6.1817,6.1817,10800.0],["1995-08-14",6.1817,6.1817,6.1817,6.1817,0.0],["1995-08-15",6.2578,6.2578,6.2578,6.2578,1800.0],["1995-08-16",6.2578,6.2578,6.1709,6.1709,19200.0],["1995-08-17",6.1926,6.2578,6.1709,6.2578,8400.0],["1995-08-18",6.3447,6.3882,6.2578,6.3882,332400.0],["1995-08-21",6.3882,6.3882,6.3773,6.3882,58200.0],["1995-08-22",6.3882,6.3882,6.3012,6.3882,27600.0],["1995-08-23",6.3882,6.3882,6.3121,6.3882,4200.0],["1995-08-24",6.3882,6.3882,6.3012,6.3882,16800.0],["1995-08-25",6.3882,6.3882,6.3882,6.3882,14400.0],["1995-08-28",6.3882,6.3882,6.3012,6.3882,16800.0],["1995-08-29",6.3012,6.3882,6.2578,6.3447,241800.0],["1995-08-30",6.3447,6.3447,6.2578,6.3447,40800.0],["1995-08-31",6.3447,6.3447,6.2578,6.3447,29400.0],["1995-09-01",6.3447,6.3447,6.3012,6.3447,18000.0],["1995-09-05",6.3447,6.3447,6.2578,6.3447,22200.0],["1995-09-06",6.3447,6.3447,6.2578,6.3447,16200.0],["1995-09-07",6.2578,6.323,6.2578,6.2578,18600.0],["1995-09-08",6.2578,6.323,6.2578,6.323,10200.0],["1995-09-11",6.323,6.323,6.2578,6.323,12000.0],["1995-09-12",6.323,6.323,6.2578,6.3121,83400.0],["1995-09-13",6.3447,6.3447,6.2578,6.2687,60600.0],["1995-09-14",6.2687,6.3447,6.2578,6.3013,309600.0],["1995-09-15",6.2578,6.3447,6.2578,6.2578,45000.0],["1995-09-18",6.3447,6.3447,6.2578,6.2578,13800.0],["1995-09-19",6.3447,6.3447,6.2578,6.3447,339600.0],["1995-09-20",6.3447,6.3447,6.2578,6.3447,191400.0],["1995-09-21",6.3447,6.3447,6.2578,6.3447,42000.0],["1995-09-22",6.323,6.3447,6.2578,6.2578,31200.0],["1995-09-25",6.3447,6.3447,6.3447,6.3447,10800.0],["1995-09-26",6.3447,6.3447,6.2578,6.3013,18600.0],["1995-09-27",6.2578,6.3447,6.2578,6.3067,26400.0],["1995-09-28",6.3447,6.3447,6.3447,6.3447,5400.0],["1995-09-29",6.3447,6.3447,6.2578,6.3447,277200.0],["1995-10-02",6.3012,6.3447,6.2578,6.3447,955200.0],["1995-10-03",6.2578,6.3447,6.2578,6.2578,33000.0],["1995-10-04",6.3713,6.3713,6.284,6.3713,21600.0],["1995-10-05",6.3713,6.3713,6.284,6.3713,22800.0],["1995-10-06",6.3713,6.3713,6.284,6.3713,142800.0],["1995-10-09",6.3713,6.3713,6.3713,6.3713,10200.0],["1995-10-10",6.284,6.3276,6.284,6.3276,19800.0],["1995-10-11",6.284,6.3713,6.284,6.3713,2400.0],["1995-10-12",6.3276,6.3713,6.3058,6.3713,4800.0],["1995-10-13",6.3713,6.3713,6.3276,6.3494,15600.0],["1995-10-16",6.3713,6.3713,6.3276,6.3385,224400.0],["1995-10-17",6.3712,6.3712,6.284,6.2949,64800.0],["1995-10-18",6.3713,6.3713,6.284,6.3713,36600.0],["1995-10-19",6.3713,6.3713,6.284,6.3713,19800.0],["1995-10-20",6.284,6.3713,6.284,6.3713,4200.0],["1995-10-23",6.3713,6.3713,6.3713,6.3713,4800.0],["1995-10-24",6.3713,6.4149,6.3058,6.4149,34800.0],["1995-10-25",6.4149,6.4149,6.3276,6.3276,13200.0],["1995-10-26",6.4149,6.4149,6.3276,6.4149,45000.0],["1995-10-27",6.3276,6.4149,6.3276,6.3931,10800.0],["1995-10-30",6.4149,6.4149,6.3276,6.4149,45600.0],["1995-10-31",6.4149,6.4149,6.3276,6.3276,10800.0],["1995-11-01",6.3276,6.4149,6.3276,6.4149,33600.0],["1995-11-02",6.3276,6.5458,6.3276,6.5458,104400.0],["1995-11-03",6.4585,6.6331,6.4585,6.6331,110400.0],["1995-11-06",6.6331,6.6331,6.5458,6.6331,55200.0],["1995-11-07",6.6331,6.6331,6.6331,6.6331,9600.0],["1995-11-08",6.6331,6.6331,6.5894,6.6331,38400.0],["1995-11-09",6.6331,6.6331,6.6113,6.6113,54000.0],["1995-11-10",6.6331,6.6331,6.5458,6.5458,70800.0],["1995-11-13",6.5458,6.6331,6.5458,6.5458,13800.0],["1995-11-14",6.5458,6.6331,6.5458,6.5458,652200.0],["1995-11-15",6.6331,6.6331,6.5458,6.6331,49800.0],["1995-11-16",6.6331,6.6331,6.5676,6.6331,20400.0],["1995-11-17",6.6331,6.6331,6.5458,6.6331,35400.0],["1995-11-20",6.6331,6.6331,6.5458,6.5676,54600.0],["1995-11-21",6.6331,6.7204,6.5458,6.7204,61800.0],["1995-11-22",6.7204,6.7204,6.7204,6.7204,12000.0],["1995-11-24",6.7204,6.7204,6.7204,6.7204,7800.0],["1995-11-27",6.7204,6.7204,6.644,6.7094,139200.0],["1995-11-28",6.7204,6.7204,6.7204,6.7204,6000.0],["1995-11-29",6.7204,6.7204,6.6549,6.7204,143400.0],["1995-11-30",6.7204,6.7204,6.7204,6.7204,3600.0],["1995-12-01",6.7204,6.7204,6.6549,6.7204,55200.0],["1995-12-04",6.7204,6.7204,6.6331,6.7204,15600.0],["1995-12-05",6.6331,6.7204,6.6331,6.7204,11400.0],["1995-12-06",6.7204,6.7204,6.6331,6.7204,31200.0],["1995-12-07",6.7204,6.7204,6.6331,6.7204,193200.0],["1995-12-08",6.6331,6.7204,6.6331,6.6767,28800.0],["1995-12-11",6.7204,6.7204,6.6331,6.7204,36000.0],["1995-12-12",6.644,6.7204,6.644,6.7204,224400.0],["1995-12-13",6.7204,6.7204,6.6549,6.6767,9000.0],["1995-12-14",6.6767,6.7204,6.6331,6.6331,21000.0],["1995-12-15",6.7204,6.7204,6.6331,6.7204,10800.0],["1995-12-18",6.8076,6.8076,6.5458,6.6767,30600.0],["1995-12-19",6.8076,6.8076,6.5458,6.5622,18600.0],["1995-12-20",6.8076,6.8076,6.5458,6.5458,40200.0],["1995-12-21",6.8076,6.8076,6.5458,6.5622,48400.0],["1995-12-22",6.8076,6.8076,6.5458,6.5458,18000.0],["1995-12-26",6.5458,6.8076,6.5458,6.6767,9600.0],["1995-12-27",6.7422,6.8076,6.6767,6.7422,8800.0],["1995-12-28",6.8076,6.8076,6.5458,6.8076,12400.0],["1995-12-29",6.8076,7.0695,6.5458,7.0695,122000.0],["1996-01-02",6.8404,7.0695,6.8076,7.0695,39000.0],["1996-01-03",7.0957,7.0957,6.8986,7.0957,11000.0],["1996-01-04",7.0957,7.0957,6.8329,7.0957,37800.0],["1996-01-05",7.0958,7.0958,6.8658,6.8658,15400.0],["1996-01-08",7.0957,7.0957,6.8329,6.8329,19200.0],["1996-01-09",7.0957,7.0957,6.8329,7.0957,15400.0],["1996-01-10",7.0957,7.0957,6.8329,7.0957,14000.0],["1996-01-11",7.0957,7.0957,6.8329,6.9643,14400.0],["1996-01-12",6.8658,7.0957,6.8329,7.0957,35600.0],["1996-01-15",6.3073,6.3073,5.2561,5.5189,153600.0],["1996-01-16",5.5189,5.5189,5.2561,5.5189,219600.0],["1996-01-17",5.5189,5.5189,5.2561,5.5189,551200.0],["1996-01-18",5.5189,5.7817,5.5189,5.7817,82400.0],["1996-01-19",5.7817,5.7817,5.5189,5.5189,68800.0],["1996-01-22",5.9788,5.9788,5.7489,5.9788,31200.0],["1996-01-23",5.9788,6.1759,5.7817,6.1759,68000.0],["1996-01-24",6.1759,6.1759,5.9131,5.9131,36800.0],["1996-01-25",6.1759,6.1759,5.8474,6.1102,18000.0],["1996-01-26",6.1102,6.1102,5.4532,5.716,24200.0],["1996-01-29",5.716,5.716,5.4532,5.6175,130800.0],["1996-01-30",5.8474,5.8474,5.5846,5.8474,100400.0],["1996-01-31",5.8474,5.8474,5.5846,5.8146,69400.0],["1996-02-01",5.8146,5.9788,5.716,5.8146,33600.0],["1996-02-02",5.9788,5.9788,5.716,5.8474,19000.0],["1996-02-05",5.9788,6.0445,5.716,5.7817,36400.0],["1996-02-06",6.0117,6.0445,5.946,6.0445,7200.0],["1996-02-07",6.0445,6.0445,5.7817,6.0445,6400.0],["1996-02-08",6.0445,6.0445,5.7817,5.9131,28800.0],["1996-02-09",6.1759,6.1759,5.9131,6.1102,5000.0],["1996-02-12",6.1102,6.1102,5.9131,5.9131,9600.0],["1996-02-13",6.1102,6.2416,5.946,6.0445,139000.0],["1996-02-14",6.373,6.5044,6.2416,6.5044,218200.0],["1996-02-15",6.5701,6.7672,6.5044,6.7015,20200.0],["1996-02-16",6.5701,6.7015,6.5373,6.7015,120600.0],["1996-02-20",6.7015,6.7015,6.5701,6.7015,10000.0],["1996-02-21",6.5701,6.7015,6.5701,6.5701,32600.0],["1996-02-22",6.6358,6.7015,6.5701,6.5701,33800.0],["1996-02-23",6.5701,6.7015,6.5701,6.7015,6200.0],["1996-02-26",6.5701,6.5701,6.3073,6.3073,27000.0],["1996-02-27",6.3073,6.5044,6.3073,6.4387,35400.0],["1996-02-28",6.5044,6.5044,6.3073,6.5044,29200.0],["1996-02-29",6.5044,6.5701,6.373,6.5373,76800.0],["1996-03-01",6.5701,6.5701,6.4387,6.5701,13600.0],["1996-03-04",6.5701,6.5701,6.4387,6.5701,95600.0],["1996-03-05",6.4387,6.5701,6.4387,6.4716,36200.0],["1996-03-06",6.5701,6.5701,6.4387,6.4387,7800.0],["1996-03-07",6.5701,6.5701,6.4387,6.5701,4000.0],["1996-03-08",6.4387,6.5044,6.3073,6.4387,36600.0],["1996-03-11",6.373,6.5044,6.373,6.5044,17400.0],["1996-03-12",6.373,6.5044,6.373,6.5044,7200.0],["1996-03-13",6.5044,6.5044,6.373,6.373,3800.0],["1996-03-14",6.5044,6.5044,6.373,6.5044,17800.0],["1996-03-15",6.5044,6.5044,6.373,6.4387,15200.0],["1996-03-18",6.5044,6.5044,6.373,6.373,34800.0],["1996-03-19",6.5044,6.5044,6.373,6.373,6400.0],["1996-03-20",6.5044,6.5044,6.373,6.4716,11600.0],["1996-03-21",6.5044,6.5044,6.373,6.373,27400.0],["1996-03-22",6.373,6.5044,6.1759,6.3073,73000.0],["1996-03-25",6.3073,6.3073,5.8803,5.9131,67400.0],["1996-03-26",5.9131,5.9131,5.7817,5.8474,11200.0],["1996-03-27",5.8474,5.8474,5.716,5.7817,29600.0],["1996-03-28",5.6503,5.7817,5.5518,5.6667,224000.0],["1996-03-29",5.5846,5.6832,5.5846,5.6175,25400.0],["1996-04-01",5.6832,5.6832,5.6175,5.6832,54200.0],["1996-04-02",5.6503,5.6832,5.5846,5.6503,72600.0],["1996-04-03",5.6503,5.716,5.5846,5.716,19600.0],["1996-04-04",5.7817,5.8146,5.6503,5.6503,82800.0],["1996-04-08",5.6503,5.716,5.6503,5.716,39600.0],["1996-04-09",5.7817,5.7817,5.6832,5.7817,55800.0],["1996-04-10",5.8411,5.8411,5.7421,5.8411,49800.0],["1996-04-11",5.8411,5.8411,5.7421,5.8081,58600.0],["1996-04-12",5.8411,5.8741,5.7421,5.8741,2200.0],["1996-04-15",5.8741,5.8741,5.7751,5.7751,17200.0],["1996-04-16",5.7751,5.8741,5.7751,5.8081,23200.0],["1996-04-17",5.8741,5.8741,5.7421,5.7916,55600.0],["1996-04-18",5.7421,5.8741,5.7421,5.7421,49000.0],["1996-04-19",5.8081,5.8081,5.7421,5.7421,18000.0],["1996-04-22",5.8081,5.8081,5.7421,5.7421,32600.0],["1996-04-23",5.6761,5.8081,5.6761,5.7091,18000.0],["1996-04-24",5.8081,5.8081,5.6761,5.6761,21400.0],["1996-04-25",5.7421,5.7421,5.3461,5.5771,48200.0],["1996-04-26",5.5771,5.5771,5.4781,5.4781,67000.0],["1996-04-29",5.4781,5.5771,5.2801,5.2801,78000.0],["1996-04-30",5.2801,5.2801,4.7521,5.0161,276600.0],["1996-05-01",5.1481,5.3131,5.0161,5.2801,64800.0],["1996-05-02",5.2801,5.2801,5.1811,5.2801,174200.0],["1996-05-03",5.2801,5.3461,5.1811,5.3461,12000.0],["1996-05-06",5.3461,5.3791,5.2471,5.3791,78000.0],["1996-05-07",5.2801,5.4121,5.2801,5.3791,52000.0],["1996-05-08",5.2801,5.4121,5.2801,5.3626,53000.0],["1996-05-09",5.2801,5.3791,5.2801,5.3461,49600.0],["1996-05-10",5.3461,5.3461,5.2801,5.3461,6000.0],["1996-05-13",5.3461,5.3461,5.2801,5.3461,30400.0],["1996-05-14",5.3461,5.3461,5.2801,5.3461,77200.0],["1996-05-15",5.3461,6.0061,5.2801,5.8081,168600.0],["1996-05-16",5.8081,5.8411,5.8081,5.8411,91400.0],["1996-05-17",5.8411,5.9401,5.8081,5.8081,87800.0],["1996-05-20",5.8741,5.8741,5.7091,5.7091,43200.0],["1996-05-21",5.7421,6.1051,5.6101,6.0061,104600.0],["1996-05-22",6.1711,6.3361,6.1381,6.2371,150000.0],["1996-05-23",6.2701,6.2701,6.1711,6.2701,43600.0],["1996-05-24",6.1711,7.2602,6.1711,6.6661,209000.0],["1996-05-28",6.7981,6.8971,6.6661,6.7981,77000.0],["1996-05-29",6.6661,6.7981,6.6661,6.7651,133200.0],["1996-05-30",6.7651,6.7981,6.6661,6.6661,99600.0],["1996-05-31",6.6661,6.7981,6.6661,6.7981,7200.0],["1996-06-03",6.7321,6.7981,6.6661,6.6661,98200.0],["1996-06-04",6.6661,6.7651,6.6661,6.6661,24400.0],["1996-06-05",6.6661,7.2272,6.6661,6.9961,166200.0],["1996-06-06",6.9961,7.0622,6.9961,7.0622,29200.0],["1996-06-07",6.9961,7.0291,6.7981,6.8311,81800.0],["1996-06-10",6.8311,6.8971,6.8311,6.8311,9400.0],["1996-06-11",6.9301,6.9301,6.8311,6.8971,16200.0],["1996-06-12",6.7651,6.8971,6.7651,6.7981,22600.0],["1996-06-13",6.8641,6.8641,6.4351,6.5341,58800.0],["1996-06-14",6.4351,6.5341,6.3031,6.3691,173800.0],["1996-06-17",6.2371,6.2536,6.1381,6.1381,23600.0],["1996-06-18",6.3361,6.3361,4.7521,5.8081,86200.0],["1996-06-19",5.8081,6.0061,5.8081,5.8576,3742800.0],["1996-06-20",5.8081,5.8741,5.8081,5.8741,641600.0],["1996-06-21",5.8411,6.1051,5.8081,5.8741,544200.0],["1996-06-24",6.0721,6.0721,5.8411,5.9401,366400.0],["1996-06-25",6.0061,6.0061,5.8411,5.8411,326600.0],["1996-06-26",5.9071,6.0061,5.8411,5.8741,705800.0],["1996-06-27",5.8741,6.0721,5.8741,5.9401,601400.0],["1996-06-28",5.8741,6.0721,5.8741,5.8741,116200.0],["1996-07-01",5.8741,6.0721,5.8741,5.9401,73200.0],["1996-07-02",5.8741,6.0721,5.8741,5.8741,38600.0],["1996-07-03",5.9401,5.9731,5.8741,5.9401,34000.0],["1996-07-05",5.8741,6.0721,5.8741,6.0721,73600.0],["1996-07-08",6.0721,6.0721,5.8741,5.8741,117200.0],["1996-07-09",6.0061,6.0061,5.8741,5.9401,43000.0],["1996-07-10",6.0329,6.0329,5.9003,6.0329,66200.0],["1996-07-11",6.0329,6.0329,5.9003,5.9832,101800.0],["1996-07-12",5.9003,5.9998,5.8672,5.9003,86000.0],["1996-07-15",5.8672,5.9666,5.8341,5.8341,286200.0],["1996-07-16",5.8341,5.9666,5.6352,5.6352,192800.0],["1996-07-17",5.7015,5.8341,5.7015,5.7678,60800.0],["1996-07-18",5.7015,5.8341,5.7015,5.7015,52800.0],["1996-07-19",5.8341,5.8341,5.7015,5.7015,49000.0],["1996-07-22",5.8341,5.8341,5.7015,5.7346,52800.0],["1996-07-23",5.8341,5.8341,5.7015,5.8341,26400.0],["1996-07-24",5.7015,5.8341,5.7015,5.7015,12400.0],["1996-07-25",5.8341,5.8341,5.7015,5.7015,51000.0],["1996-07-26",5.7015,5.8341,5.7015,5.7015,42600.0],["1996-07-29",5.7015,5.8341,5.7015,5.7015,24400.0],["1996-07-30",5.7015,5.8341,5.6352,5.6352,510000.0],["1996-07-31",5.7678,5.7678,5.6352,5.7678,636600.0],["1996-08-01",5.8341,5.8341,5.7015,5.7346,32200.0],["1996-08-02",5.7015,5.9004,5.7015,5.8341,44000.0],["1996-08-05",5.9003,5.9003,5.7346,5.8175,32400.0],["1996-08-06",5.8341,5.9004,5.7346,5.8341,56800.0],["1996-08-07",5.8506,5.9003,5.8009,5.8009,40200.0],["1996-08-08",5.9003,5.9666,5.8341,5.9666,47200.0],["1996-08-09",5.9003,5.9666,5.8341,5.9666,49200.0],["1996-08-12",5.9666,6.0329,5.8341,5.9666,33200.0],["1996-08-13",6.0329,6.0329,5.9003,5.9003,75000.0],["1996-08-14",6.0329,6.0329,5.9003,5.9335,286600.0],["1996-08-15",6.0329,6.0329,5.9003,6.0329,40800.0],["1996-08-16",5.9666,6.0329,5.9003,5.9003,25400.0],["1996-08-19",5.9335,6.0992,5.9003,5.9003,6200.0],["1996-08-20",5.9003,6.0992,5.9003,5.9003,20200.0],["1996-08-21",5.9003,6.0992,5.9003,5.9335,29600.0],["1996-08-22",6.0992,6.0992,5.9003,5.9003,13200.0],["1996-08-23",5.9003,6.0992,5.9003,5.9998,16400.0],["1996-08-26",5.9003,6.0661,5.9003,5.9666,18600.0],["1996-08-27",5.9003,6.0992,5.9003,5.9003,53600.0],["1996-08-28",6.0329,6.0992,5.9003,5.9335,28800.0],["1996-08-29",5.9003,6.0992,5.9003,5.9666,5600.0],["1996-08-30",5.9003,6.0992,5.9003,6.0329,9600.0],["1996-09-03",5.9003,6.0992,5.9003,6.0661,29200.0],["1996-09-04",5.9335,6.0992,5.9003,6.0329,14800.0],["1996-09-05",5.9998,6.0992,5.9998,5.9998,40400.0],["1996-09-06",6.0661,6.1324,6.0329,6.1324,53800.0],["1996-09-09",6.1987,6.1987,6.0992,6.1655,37400.0],["1996-09-10",6.0992,6.2318,6.0992,6.0992,93000.0],["1996-09-11",6.0992,6.2318,6.0992,6.0992,22800.0],["1996-09-12",6.0992,6.265,6.0992,6.1655,127800.0],["1996-09-13",6.2981,6.2981,6.1655,6.1655,137000.0],["1996-09-16",6.3644,6.3644,6.1655,6.3644,17200.0],["1996-09-17",6.1655,6.3644,6.1655,6.1655,22000.0],["1996-09-18",6.3644,6.3644,6.2318,6.265,109200.0],["1996-09-19",6.265,6.4307,6.265,6.265,69200.0],["1996-09-20",6.265,6.3644,6.1655,6.1655,42600.0],["1996-09-23",6.3644,6.3644,6.1655,6.2981,150000.0],["1996-09-24",6.2318,6.3478,6.1655,6.3313,129800.0],["1996-09-25",6.1987,6.3644,6.1987,6.3313,131600.0],["1996-09-26",6.265,6.4307,6.1987,6.4307,72200.0],["1996-09-27",6.3313,6.6959,6.3313,6.5965,113200.0],["1996-09-30",6.5965,6.6628,6.5302,6.6628,25000.0],["1996-10-01",6.6628,6.6628,6.5633,6.5633,19000.0],["1996-10-02",6.5646,6.6646,6.5313,6.6646,55600.0],["1996-10-03",6.6313,6.6646,6.598,6.598,35200.0],["1996-10-04",6.6646,6.6646,6.598,6.598,18400.0],["1996-10-07",6.5313,6.6646,6.5313,6.598,17000.0],["1996-10-08",6.5313,6.6646,6.5313,6.6646,7800.0],["1996-10-09",6.598,6.6313,6.5313,6.598,13000.0],["1996-10-10",6.6646,6.6646,6.5313,6.5313,6400.0],["1996-10-11",6.6646,6.6646,6.5313,6.5313,259800.0],["1996-10-14",6.6646,6.6646,6.5313,6.598,7000.0],["1996-10-15",6.5313,6.6646,6.4647,6.498,316800.0],["1996-10-16",6.6646,6.6646,6.4647,6.4647,49000.0],["1996-10-17",6.4647,6.598,6.4647,6.498,45200.0],["1996-10-18",6.4647,6.598,6.4647,6.4647,71000.0],["1996-10-21",6.4813,6.5313,6.4647,6.4647,19200.0],["1996-10-22",6.5313,6.598,6.4647,6.4813,66200.0],["1996-10-23",6.4647,6.5313,6.398,6.4147,42400.0],["1996-10-24",6.4147,6.5313,6.398,6.398,56000.0],["1996-10-25",6.3314,6.348,6.2647,6.2814,21000.0],["1996-10-28",6.2647,6.2647,6.2647,6.2647,14200.0],["1996-10-29",6.398,6.4314,6.2647,6.2647,22000.0],["1996-10-30",6.2647,6.2981,6.1648,6.2647,654400.0],["1996-10-31",6.2647,6.2981,6.1648,6.2981,6600.0],["1996-11-01",6.2981,6.2981,6.0981,6.0981,59200.0],["1996-11-04",6.1981,6.1981,6.0315,6.1981,84200.0],["1996-11-05",6.0315,6.1981,6.0315,6.0648,110400.0],["1996-11-06",6.0315,6.1648,6.0315,6.0981,29600.0],["1996-11-07",6.0981,6.1981,6.0315,6.1314,72000.0],["1996-11-08",6.0981,6.1981,6.0981,6.1481,104800.0],["1996-11-11",6.1314,6.2647,6.1148,6.1314,1686200.0],["1996-11-12",6.1314,6.2647,5.9981,5.9981,95600.0],["1996-11-13",5.9981,6.1648,5.9981,5.9981,18000.0],["1996-11-14",5.9981,6.1648,5.9981,6.0648,28200.0],["1996-11-15",6.0648,6.1314,5.8649,5.8649,55800.0],["1996-11-18",5.8649,5.9981,5.7316,5.7982,386200.0],["1996-11-19",5.7649,5.8649,5.7649,5.8315,76600.0],["1996-11-20",5.7649,5.8982,5.7649,5.7982,91000.0],["1996-11-21",5.7649,5.8982,5.7649,5.8982,347400.0],["1996-11-22",5.7649,5.8982,5.7649,5.8482,265600.0],["1996-11-25",5.7982,5.8982,5.7649,5.8649,53000.0],["1996-11-26",5.8982,5.8982,5.7649,5.8982,39400.0],["1996-11-27",5.8315,5.9648,5.7649,5.8649,293000.0],["1996-11-29",5.8315,5.9648,5.8315,5.8315,8200.0],["1996-12-02",5.8982,5.9648,5.8315,5.8482,77200.0],["1996-12-03",5.8315,5.9648,5.8315,5.8649,264400.0],["1996-12-04",5.8982,5.9648,5.8649,5.9148,101600.0],["1996-12-05",5.9148,5.9648,5.8649,5.8649,53800.0],["1996-12-06",5.7316,5.8315,5.7316,5.7316,34800.0],["1996-12-09",5.7982,5.8649,5.7316,5.7316,20400.0],["1996-12-10",5.7316,5.8649,5.7316,5.7316,40800.0],["1996-12-11",5.7316,5.8649,5.6982,5.6982,69600.0],["1996-12-12",5.7982,5.7982,5.6649,5.7149,39600.0],["1996-12-13",5.7982,5.7982,5.465,5.5316,78400.0],["1996-12-16",5.5983,5.5983,5.465,5.465,84600.0],["1996-12-17",5.465,5.6316,5.465,5.5316,81000.0],["1996-12-18",5.5316,6.0648,5.5316,6.0648,102400.0],["1996-12-19",6.0648,6.1314,5.9981,6.0648,202400.0],["1996-12-20",5.9981,6.1314,5.8649,5.9148,70400.0],["1996-12-23",5.8649,5.9982,5.8649,5.8649,31200.0],["1996-12-24",5.9982,5.9982,5.7316,5.7316,31600.0],["1996-12-26",5.9315,5.9315,5.7316,5.9315,70800.0],["1996-12-27",5.8649,6.1981,5.7316,6.1981,64600.0],["1996-12-30",6.1648,6.3314,6.1314,6.2647,114000.0],["1996-12-31",6.3314,6.598,6.2647,6.5646,85600.0],["1997-01-02",6.398,6.5313,6.3314,6.4313,127600.0],["1997-01-03",6.398,6.5313,6.398,6.4647,124800.0],["1997-01-06",6.5313,6.5313,6.398,6.4647,39400.0],["1997-01-07",6.498,6.498,6.1981,6.2147,9800.0],["1997-01-08",6.2328,6.4339,6.2328,6.4339,8600.0],["1997-01-09",6.2328,6.4339,6.2328,6.4339,4400.0],["1997-01-10",6.2664,6.2664,6.0988,6.1993,55600.0],["1997-01-13",6.0318,6.2328,5.8307,5.9648,53800.0],["1997-01-14",5.8642,5.9648,5.8307,5.8307,13000.0],["1997-01-15",5.9648,5.9648,5.7972,5.9313,19800.0],["1997-01-16",5.7972,6.0318,5.7972,5.9313,96000.0],["1997-01-17",5.8642,5.9983,5.8642,5.8642,51000.0],["1997-01-20",5.8307,5.9983,5.8307,5.9983,78400.0],["1997-01-21",6.0318,6.0988,5.8977,5.9648,151400.0],["1997-01-22",5.9983,6.0653,5.8977,5.8977,240400.0],["1997-01-23",6.0653,6.0653,5.8977,5.8977,15400.0],["1997-01-24",5.8977,6.0653,5.8977,5.9648,148400.0],["1997-01-27",5.8977,6.0653,5.8977,6.0653,21600.0],["1997-01-28",5.8977,6.0988,5.8977,5.9648,229200.0],["1997-01-29",6.0988,6.0988,5.9648,5.9648,84200.0],["1997-01-30",5.9648,6.0988,5.9648,6.0988,17000.0],["1997-01-31",6.0988,6.1658,5.9983,6.1658,27400.0],["1997-02-03",6.1658,6.1993,6.0318,6.1993,57600.0],["1997-02-04",6.2328,6.2328,6.0318,6.0653,38800.0],["1997-02-05",6.0318,6.2328,6.0318,6.0988,350600.0],["1997-02-06",6.2328,6.2328,6.0653,6.0653,327800.0],["1997-02-07",6.1658,6.2328,6.0653,6.0988,108400.0],["1997-02-10",6.2328,6.2328,6.0653,6.1826,130800.0],["1997-02-11",6.1323,6.2328,6.0988,6.1658,171200.0],["1997-02-12",6.0988,6.3669,6.0988,6.2328,191800.0],["1997-02-13",6.2999,6.4339,6.2328,6.4004,102600.0],["1997-02-14",6.2999,6.635,6.2328,6.5344,50800.0],["1997-02-18",6.635,6.635,6.3669,6.5679,362400.0],["1997-02-19",6.3669,7.0371,6.3669,6.9366,197600.0],["1997-02-20",6.9701,7.3052,6.8025,7.0915,310800.0],["1997-02-21",7.1711,7.1711,6.9701,7.0706,18000.0],["1997-02-24",7.1711,7.1711,6.9366,6.9366,44000.0],["1997-02-25",6.836,7.1041,6.836,7.0371,53400.0],["1997-02-26",6.903,7.1041,6.903,7.0036,25000.0],["1997-02-27",7.0036,7.1041,6.903,7.0203,357200.0],["1997-02-28",7.1041,7.1376,6.903,7.1376,36400.0],["1997-03-03",6.9701,7.1711,6.9701,7.1544,20800.0],["1997-03-04",7.2381,7.4392,7.1041,7.2381,75800.0],["1997-03-05",7.2381,7.4392,7.2381,7.4392,50600.0],["1997-03-06",7.4392,7.4392,7.0371,7.0371,51800.0],["1997-03-07",7.1041,7.2381,6.9701,6.9701,86600.0],["1997-03-10",6.9701,7.1041,6.903,6.9701,23000.0],["1997-03-11",6.836,7.1041,6.836,7.1041,70600.0],["1997-03-12",6.836,6.836,6.5679,6.635,49000.0],["1997-03-13",6.769,6.769,6.2999,6.4339,35400.0],["1997-03-14",6.2999,6.5009,6.2999,6.5009,192600.0],["1997-03-17",6.2999,6.5679,6.1658,6.2999,214800.0],["1997-03-18",6.1658,6.3669,6.1658,6.3669,73200.0],["1997-03-19",6.1658,6.3669,6.1658,6.2664,19200.0],["1997-03-20",6.4004,6.769,6.2328,6.7187,102600.0],["1997-03-21",6.7355,6.7355,6.4339,6.635,191800.0],["1997-03-24",6.4004,6.6685,6.4004,6.6685,21000.0],["1997-03-25",6.7355,6.7355,6.5009,6.5679,20400.0],["1997-03-26",6.7355,6.7355,6.5009,6.7355,80400.0],["1997-03-27",6.7355,6.7355,6.5344,6.702,54800.0],["1997-03-31",6.5344,6.7355,6.5009,6.7355,16600.0],["1997-04-01",6.5009,6.7355,6.5009,6.635,75800.0],["1997-04-02",6.5009,6.7355,6.5009,6.6685,87000.0],["1997-04-03",6.3669,6.635,6.3669,6.635,19200.0],["1997-04-04",6.3669,6.7355,6.3669,6.7355,143200.0],["1997-04-07",6.5679,6.7355,6.5679,6.7355,506800.0],["1997-04-08",6.635,6.7355,6.5679,6.6517,101400.0],["1997-04-09",6.7373,6.8047,6.6362,6.8047,169200.0],["1997-04-10",6.8047,6.8047,6.6699,6.7373,129400.0],["1997-04-11",6.7036,6.9731,6.7036,6.8047,32000.0],["1997-04-14",6.9731,6.9731,6.7373,6.7373,237600.0],["1997-04-15",6.9731,6.9731,6.8468,6.8468,28400.0],["1997-04-16",6.8047,6.9731,6.7373,6.7373,6000.0],["1997-04-17",6.9731,6.9731,6.7373,6.9731,4400.0],["1997-04-18",6.8047,6.9731,6.7373,6.9731,28600.0],["1997-04-21",6.7373,6.9057,6.7373,6.771,13000.0],["1997-04-22",6.8047,6.9394,6.7036,6.9394,12000.0],["1997-04-23",6.6699,6.872,6.6699,6.872,43800.0],["1997-04-24",6.7373,6.8047,6.5352,6.7373,293000.0],["1997-04-25",6.7373,6.771,6.6362,6.6362,22200.0],["1997-04-28",6.5689,6.771,6.5352,6.7373,31200.0],["1997-04-29",6.771,6.771,6.5352,6.5352,62000.0],["1997-04-30",6.5015,6.771,6.5015,6.771,24800.0],["1997-05-01",6.5015,6.771,6.5015,6.5015,56000.0],["1997-05-02",6.5015,6.771,6.5015,6.5689,14000.0],["1997-05-05",6.7373,6.771,6.4004,6.4004,179400.0],["1997-05-06",6.4678,6.5688,6.2488,6.2994,165600.0],["1997-05-07",6.4004,6.4004,6.1309,6.1309,64000.0],["1997-05-08",6.333,6.333,5.9288,5.9288,50600.0],["1997-05-09",5.9962,6.4678,5.9288,6.333,173200.0],["1997-05-12",6.2994,6.4678,6.2994,6.4341,97600.0],["1997-05-13",6.4341,6.5352,6.333,6.3667,591200.0],["1997-05-14",6.5352,6.6025,6.3667,6.4678,20400.0],["1997-05-15",6.333,6.6025,6.333,6.5689,260000.0],["1997-05-16",6.4678,6.8047,6.4678,6.8047,86400.0],["1997-05-19",6.8047,6.872,6.6362,6.872,87200.0],["1997-05-20",6.872,6.872,6.7373,6.872,107200.0],["1997-05-21",6.872,7.0068,6.8047,7.0068,159400.0],["1997-05-22",7.0068,7.0068,6.872,6.872,159600.0],["1997-05-23",6.872,7.2089,6.872,7.0741,62000.0],["1997-05-27",7.1415,7.5458,7.1415,7.4447,164400.0],["1997-05-28",7.3436,7.5458,7.2763,7.411,91800.0],["1997-05-29",7.411,7.4784,7.2763,7.4784,163000.0],["1997-05-30",7.411,7.6805,7.3436,7.6805,89000.0],["1997-06-02",7.6805,7.8152,7.5458,7.7479,123000.0],["1997-06-03",7.7479,7.95,7.6131,7.7479,187000.0],["1997-06-04",7.6805,7.8826,7.6805,7.8152,32200.0],["1997-06-05",7.6805,7.8826,7.6805,7.6805,54600.0],["1997-06-06",7.6805,7.7479,7.6468,7.6805,110000.0],["1997-06-09",7.6468,7.7479,7.6468,7.7142,20200.0],["1997-06-10",7.6805,7.7479,7.6805,7.7479,43000.0],["1997-06-11",7.7142,7.7142,7.5794,7.7142,39800.0],["1997-06-12",7.6468,7.7142,7.6468,7.6805,17800.0],["1997-06-13",7.6468,7.7142,7.6131,7.6468,97600.0],["1997-06-16",7.6131,7.7142,7.6131,7.6973,22000.0],["1997-06-17",7.6131,7.6637,7.6131,7.63,23600.0],["1997-06-18",7.6805,7.7142,7.5458,7.7142,157400.0],["1997-06-19",7.6131,7.7479,7.6131,7.6805,37000.0],["1997-06-20",7.7479,7.7479,7.6131,7.7142,101600.0],["1997-06-23",7.6131,7.7479,7.6131,7.6131,92600.0],["1997-06-24",7.5458,7.7479,7.5458,7.6805,72000.0],["1997-06-25",7.7479,7.7479,7.6131,7.6131,22600.0],["1997-06-26",7.7479,7.7479,7.6131,7.6805,128600.0],["1997-06-27",7.6131,7.7142,7.6131,7.6805,242800.0],["1997-06-30",7.6805,7.8152,7.6805,7.8152,426400.0],["1997-07-01",7.8152,7.8152,7.731,7.8152,40600.0],["1997-07-02",7.731,7.7479,7.5458,7.6805,44400.0],["1997-07-03",7.5458,7.6805,7.5458,7.6131,7600.0],["1997-07-07",7.5458,7.6805,7.5121,7.6131,22800.0],["1997-07-08",7.6131,7.6131,7.4447,7.4784,41000.0],["1997-07-09",7.6151,7.6151,7.4797,7.5813,145200.0],["1997-07-10",7.6151,7.7167,7.4797,7.7167,66400.0],["1997-07-11",7.5813,7.8182,7.5813,7.7843,13800.0],["1997-07-14",7.7843,7.7843,7.5813,7.6828,19600.0],["1997-07-15",7.5813,7.9197,7.5813,7.9197,37200.0],["1997-07-16",7.852,7.9874,7.7843,7.9028,81800.0],["1997-07-17",8.0213,8.0213,7.852,7.852,108200.0],["1997-07-18",7.7843,7.9874,7.7167,7.9536,17200.0],["1997-07-21",7.9536,7.9536,7.7167,7.7167,43400.0],["1997-07-22",7.7167,7.9197,7.7167,7.852,35400.0],["1997-07-23",7.852,7.9874,7.7843,7.852,17400.0],["1997-07-24",7.852,7.9874,7.852,7.852,25000.0],["1997-07-25",7.9874,8.2582,7.9536,8.1228,168600.0],["1997-07-28",8.2582,8.2582,8.1228,8.1228,160000.0],["1997-07-29",8.1228,8.2582,8.1228,8.1228,181600.0],["1997-07-30",8.1566,8.1566,8.1228,8.1228,586600.0],["1997-07-31",8.1228,8.1566,8.0213,8.0213,41200.0],["1997-08-01",8.0213,8.1566,8.0213,8.0551,31200.0],["1997-08-04",8.0213,8.1566,8.0213,8.0551,22200.0],["1997-08-05",8.1397,8.1566,8.0889,8.1566,74000.0],["1997-08-06",8.0551,8.1905,8.0551,8.1905,1144400.0],["1997-08-07",8.1228,8.3259,8.1228,8.2582,118400.0],["1997-08-08",8.3259,8.3259,8.0551,8.0551,235000.0],["1997-08-11",8.0551,8.1228,7.852,7.852,29400.0],["1997-08-12",7.9874,8.1566,7.852,8.0213,34600.0],["1997-08-13",8.1228,8.1228,7.852,7.9028,85000.0],["1997-08-14",7.9197,7.9874,7.852,7.852,103400.0],["1997-08-15",7.9874,7.9874,7.649,7.649,53400.0],["1997-08-18",7.4459,7.649,7.4459,7.4628,214200.0],["1997-08-19",7.5813,7.5813,7.412,7.5813,40200.0],["1997-08-20",7.4459,7.5813,7.4459,7.4459,255000.0],["1997-08-21",7.5813,7.5813,7.4459,7.4459,23000.0],["1997-08-22",7.5813,7.5813,7.4459,7.5813,49600.0],["1997-08-25",7.5813,8.1228,7.5813,7.9197,60200.0],["1997-08-26",7.852,8.0889,7.852,7.9197,36200.0],["1997-08-27",7.9197,8.2582,7.9197,8.1905,28800.0],["1997-08-28",8.0551,8.2582,7.9874,8.1228,81200.0],["1997-08-29",8.1905,8.2582,8.1566,8.2243,53000.0],["1997-09-02",8.3259,8.3259,7.9874,8.1905,36600.0],["1997-09-03",8.0551,8.1905,8.0213,8.1566,12200.0],["1997-09-04",8.1228,8.1566,7.9874,8.0889,58800.0],["1997-09-05",8.1566,8.2243,8.1228,8.1566,31400.0],["1997-09-08",8.1228,8.3259,8.1228,8.3259,42600.0],["1997-09-09",8.1228,8.3259,8.1228,8.2582,64800.0],["1997-09-10",8.3259,8.3597,8.1228,8.3428,72200.0],["1997-09-11",8.3597,8.3597,8.1228,8.292,32400.0],["1997-09-12",8.2412,8.3597,8.2412,8.2666,189400.0],["1997-09-15",8.3597,8.3597,8.1905,8.1905,29600.0],["1997-09-16",8.2582,8.3936,8.2243,8.3936,31200.0],["1997-09-17",8.4274,8.4612,8.3936,8.4612,44400.0],["1997-09-18",8.4612,8.4612,8.2582,8.3597,15600.0],["1997-09-19",8.1905,8.4443,8.1905,8.4443,37400.0],["1997-09-22",8.3259,8.4612,8.3259,8.3597,52600.0],["1997-09-23",8.4274,8.4274,8.3259,8.3936,77400.0],["1997-09-24",8.3936,8.3936,8.292,8.3259,139000.0],["1997-09-25",8.3259,8.3936,8.292,8.292,86200.0],["1997-09-26",8.3936,8.4612,8.2582,8.4612,7800.0],["1997-09-29",8.2582,8.4612,8.2582,8.4612,8200.0],["1997-09-30",8.292,8.4612,8.292,8.4612,76800.0],["1997-10-01",8.366,8.5361,8.366,8.434,22600.0],["1997-10-02",8.5361,8.6381,8.468,8.6381,24800.0],["1997-10-03",8.6041,8.6381,8.434,8.434,16400.0],["1997-10-06",8.7061,8.7061,8.434,8.7061,5800.0],["1997-10-07",8.502,8.7061,8.434,8.6381,38400.0],["1997-10-08",8.7741,8.7741,8.7061,8.7231,8600.0],["1997-10-09",8.7741,8.8421,8.7061,8.7061,50400.0],["1997-10-10",8.8421,9.4543,8.8421,9.3182,78000.0],["1997-10-13",9.1822,9.5223,9.1822,9.2502,85600.0],["1997-10-14",9.2502,9.2502,8.9101,9.1142,42800.0],["1997-10-15",9.1822,9.2162,8.9782,9.2162,52000.0],["1997-10-16",9.1822,9.3182,8.7741,8.7741,32800.0],["1997-10-17",8.434,8.7061,8.434,8.5531,18400.0],["1997-10-20",8.5871,8.8421,8.366,8.6381,32000.0],["1997-10-21",8.8421,8.9782,8.6381,8.9782,37000.0],["1997-10-22",8.6721,9.0802,8.6721,9.0462,25200.0],["1997-10-23",8.7061,8.9101,8.6381,8.9101,14200.0],["1997-10-24",8.5701,9.0462,8.502,9.0462,2400.0],["1997-10-27",8.5021,9.0462,8.094,8.094,89400.0],["1997-10-28",7.6859,9.3863,7.6859,9.2502,93200.0],["1997-10-29",8.9102,9.2502,8.9102,9.0632,36800.0],["1997-10-30",9.0462,9.0462,8.7061,8.9782,63000.0],["1997-10-31",8.7741,9.2502,8.7061,8.7061,153000.0],["1997-11-03",8.9782,8.9782,8.7061,8.7061,16800.0],["1997-11-04",8.7061,8.9782,8.5701,8.5701,34800.0],["1997-11-05",8.5701,8.8421,8.5701,8.7061,14200.0],["1997-11-06",8.8421,8.8421,8.6041,8.6041,75000.0],["1997-11-07",8.434,8.9782,8.434,8.7741,36200.0],["1997-11-10",8.7741,8.9782,8.6381,8.6381,32400.0],["1997-11-11",8.5701,8.7061,8.434,8.7061,27200.0],["1997-11-12",8.6381,8.6381,8.162,8.23,24200.0],["1997-11-13",8.23,8.23,8.111,8.111,126000.0],["1997-11-14",8.5701,8.7061,8.23,8.4,166800.0],["1997-11-17",8.434,8.5701,8.366,8.434,96800.0],["1997-11-18",8.383,8.502,8.264,8.366,42600.0],["1997-11-19",8.434,8.434,8.434,8.434,14400.0],["1997-11-20",8.434,8.434,8.298,8.298,5800.0],["1997-11-21",8.5021,8.5021,8.298,8.468,51600.0],["1997-11-24",8.5701,8.5701,8.23,8.5531,36000.0],["1997-11-25",8.5021,8.5021,8.298,8.434,51200.0],["1997-11-26",8.5021,8.5021,8.366,8.434,49800.0],["1997-11-28",8.434,8.502,8.332,8.366,28800.0],["1997-12-01",8.4,8.5021,8.298,8.468,60800.0],["1997-12-02",8.434,8.5021,8.23,8.434,171200.0],["1997-12-03",8.434,8.434,8.23,8.434,5400.0],["1997-12-04",8.434,8.5021,8.23,8.434,70000.0],["1997-12-05",8.434,8.9782,8.23,8.8251,124600.0],["1997-12-08",8.9782,8.9782,8.6721,8.9101,11200.0],["1997-12-09",8.9782,8.9782,8.8421,8.8931,29400.0],["1997-12-10",8.9782,8.9782,8.9101,8.9101,4400.0],["1997-12-11",8.366,8.9101,8.366,8.6381,19600.0],["1997-12-12",8.5021,8.8761,8.5021,8.7741,74600.0],["1997-12-15",8.6721,8.9782,8.434,8.9782,233000.0],["1997-12-16",8.7401,8.9782,8.5021,8.7741,268200.0],["1997-12-17",8.7741,8.8761,8.5701,8.5701,150800.0],["1997-12-18",8.9442,8.9442,8.434,8.434,11400.0],["1997-12-19",8.298,8.7061,8.298,8.7061,125800.0],["1997-12-22",8.7741,8.7741,8.366,8.6721,317000.0],["1997-12-23",8.7061,8.9442,8.366,8.7486,9200.0],["1997-12-24",8.7401,8.9101,8.5361,8.7061,173000.0],["1997-12-26",8.7401,8.7401,8.7401,8.7401,3800.0],["1997-12-29",8.366,8.7741,8.366,8.5021,50000.0],["1997-12-30",8.7061,8.7061,8.502,8.6381,59200.0],["1997-12-31",8.6721,8.9782,8.434,8.434,80200.0],["1998-01-02",8.434,8.9101,8.434,8.7401,54600.0],["1998-01-05",8.9101,8.9101,8.434,8.7061,9200.0],["1998-01-06",8.7741,8.7741,8.434,8.6721,41600.0],["1998-01-07",8.4739,8.7131,8.4739,8.7131,13600.0],["1998-01-08",8.7131,8.8839,8.4056,8.4056,53200.0],["1998-01-09",8.2689,8.4739,8.2006,8.286,22800.0],["1998-01-12",8.2006,8.2006,7.9272,7.9272,33600.0],["1998-01-13",8.2006,8.2006,7.9614,7.9955,287400.0],["1998-01-14",8.1664,8.6789,8.1664,8.4739,27600.0],["1998-01-15",8.5423,8.5423,8.1322,8.2689,140400.0],["1998-01-16",8.3372,8.3372,8.1322,8.2006,72400.0],["1998-01-20",8.1322,8.2006,8.1322,8.1664,27800.0],["1998-01-21",8.1322,8.2006,8.1322,8.2006,115400.0],["1998-01-22",8.2006,8.2176,8.1322,8.1493,67800.0],["1998-01-23",8.4056,8.4056,8.1322,8.1322,71400.0],["1998-01-26",8.1322,8.4056,8.1322,8.1322,5600.0],["1998-01-27",8.1322,8.3372,8.1322,8.1322,25000.0],["1998-01-28",8.1322,8.3372,8.0981,8.1664,290400.0],["1998-01-29",8.1322,8.3372,8.1322,8.3031,290800.0],["1998-01-30",8.1493,8.3372,8.1322,8.1322,28400.0],["1998-02-02",8.7473,8.7473,8.3031,8.4397,102600.0],["1998-02-03",8.3372,8.6106,8.2006,8.6106,23400.0],["1998-02-04",8.4056,8.8839,8.4056,8.7131,31000.0],["1998-02-05",8.7473,8.8839,8.4739,8.4739,34400.0],["1998-02-06",8.6106,8.6106,8.4739,8.4739,36800.0],["1998-02-09",8.6106,8.6789,8.4739,8.6789,284000.0],["1998-02-10",8.6106,8.6789,8.4739,8.6448,45600.0],["1998-02-11",8.7473,8.7473,8.4397,8.5422,44200.0],["1998-02-12",8.5423,8.5423,8.0297,8.1322,102800.0],["1998-02-13",8.0639,8.3372,8.0639,8.2006,1338800.0],["1998-02-17",8.2006,8.4739,8.1322,8.3714,238400.0],["1998-02-18",8.4739,8.4739,8.2006,8.4739,130200.0],["1998-02-19",8.4739,8.4739,8.2347,8.4056,27000.0],["1998-02-20",8.2689,8.5935,8.2689,8.5081,534000.0],["1998-02-23",8.6106,8.7473,8.4739,8.5935,79600.0],["1998-02-24",8.4739,8.9523,8.4739,8.6789,47800.0],["1998-02-25",8.8839,8.8839,8.6106,8.8156,37800.0],["1998-02-26",8.8839,8.9523,8.6106,8.7985,22800.0],["1998-02-27",8.6106,9.294,8.6106,9.0206,26400.0],["1998-03-02",9.1231,9.294,8.8839,8.8839,63800.0],["1998-03-03",8.8839,9.294,8.8839,9.2256,31200.0],["1998-03-04",8.8839,9.2256,8.8839,9.2256,31200.0],["1998-03-05",8.8498,9.0548,8.7985,8.7985,26000.0],["1998-03-06",9.089,9.089,8.6789,8.7131,17400.0],["1998-03-09",8.6789,9.0206,8.5422,8.6106,79200.0],["1998-03-10",8.6106,8.7473,8.3372,8.4739,95000.0],["1998-03-11",8.4739,8.4739,8.3372,8.4739,19200.0],["1998-03-12",8.4739,8.6106,8.4056,8.6106,282000.0],["1998-03-13",8.6106,8.7473,8.4739,8.4739,504200.0],["1998-03-16",8.6106,8.7473,8.6106,8.6789,9800.0],["1998-03-17",8.4739,9.0206,8.4739,9.0206,27800.0],["1998-03-18",9.0206,9.1573,8.7473,8.8839,40200.0],["1998-03-19",8.7473,9.2256,8.7473,9.0206,16200.0],["1998-03-20",9.0206,9.1573,8.8498,9.1573,24200.0],["1998-03-23",9.0206,9.0206,9.0206,9.0206,3000.0],["1998-03-24",8.8156,9.1573,8.8156,9.0206,23400.0],["1998-03-25",9.089,9.2256,8.8839,8.9523,29400.0],["1998-03-26",8.8156,9.2256,8.8156,9.2256,30000.0],["1998-03-27",8.9181,9.294,8.9181,9.0206,25800.0],["1998-03-30",9.1573,9.294,8.9523,9.0548,26200.0],["1998-03-31",9.294,9.294,9.0206,9.1573,18200.0],["1998-04-01",9.0206,9.5673,9.0206,9.499,51000.0],["1998-04-02",9.499,9.704,9.499,9.704,59800.0],["1998-04-03",9.6015,9.7723,9.4306,9.499,45800.0],["1998-04-06",9.7723,9.7723,9.3623,9.3623,9600.0],["1998-04-07",9.678,9.678,9.2834,9.3349,52400.0],["1998-04-08",9.2662,9.3349,9.0603,9.1633,60400.0],["1998-04-09",9.2662,9.4721,8.9917,9.4721,63000.0],["1998-04-13",9.4721,9.4721,9.0946,9.4035,13200.0],["1998-04-14",9.0946,9.4721,9.0946,9.3005,16800.0],["1998-04-15",9.4721,9.6094,9.3348,9.5236,37400.0],["1998-04-16",9.3349,9.5064,9.1289,9.3177,32000.0],["1998-04-17",9.3177,9.3177,8.6485,9.0603,135400.0],["1998-04-20",9.1289,9.1289,8.7514,8.7514,16200.0],["1998-04-21",8.9917,9.1289,8.7857,9.026,13400.0],["1998-04-22",9.1289,9.3348,8.7171,8.9917,222000.0],["1998-04-23",8.9917,8.9917,8.7171,8.7171,412600.0],["1998-04-24",8.9917,8.9917,8.4426,8.6485,45000.0],["1998-04-27",8.2366,8.6485,8.0994,8.6485,20800.0],["1998-04-28",8.7857,8.7857,8.5112,8.5112,8800.0],["1998-04-29",8.7857,8.7857,8.5455,8.7857,10600.0],["1998-04-30",8.7857,8.7857,8.0479,8.3739,77200.0],["1998-05-01",8.3739,8.8887,8.3053,8.8887,42400.0],["1998-05-04",8.9917,8.9917,8.5798,8.5798,18200.0],["1998-05-05",8.7857,8.7857,8.5798,8.597,6200.0],["1998-05-06",8.7857,8.9917,8.5798,8.9917,16000.0],["1998-05-07",8.8201,8.9917,8.5798,8.5798,41200.0],["1998-05-08",8.5112,8.6485,7.8248,7.9621,51400.0],["1998-05-11",8.0479,8.2366,7.9106,7.9621,47600.0],["1998-05-12",7.8934,7.9621,7.6875,7.9621,66600.0],["1998-05-13",7.6875,7.9621,7.6875,7.9621,68400.0],["1998-05-14",7.6875,7.9621,7.413,7.6875,308000.0],["1998-05-15",7.6875,7.6875,7.413,7.5674,594000.0],["1998-05-18",7.4816,7.6875,7.4816,7.5331,139000.0],["1998-05-19",7.6875,7.6875,7.4816,7.4816,100000.0],["1998-05-20",7.6875,7.6875,7.413,7.5502,49000.0],["1998-05-21",7.5502,7.8248,7.413,7.6189,155000.0],["1998-05-22",7.6189,7.6189,7.413,7.4816,36200.0],["1998-05-26",7.4816,7.6532,7.4816,7.6532,112600.0],["1998-05-27",7.413,7.6189,7.413,7.6017,20400.0],["1998-05-28",7.6189,7.8591,7.4816,7.8248,60200.0],["1998-05-29",7.9621,8.0994,7.8934,7.9621,57200.0],["1998-06-01",7.9621,8.0994,7.6875,7.7047,21000.0],["1998-06-02",7.9621,7.9621,7.6875,7.6875,39000.0],["1998-06-03",7.6875,7.7562,7.6189,7.6189,151800.0],["1998-06-04",7.7562,7.842,7.6189,7.8248,27200.0],["1998-06-05",7.8763,7.8763,7.6189,7.8763,21600.0],["1998-06-08",7.6189,7.842,7.6189,7.6875,197600.0],["1998-06-09",7.8248,7.9106,7.6189,7.7562,403400.0],["1998-06-10",7.6875,7.9621,7.6875,7.6875,60000.0],["1998-06-11",7.6875,7.6875,7.31,7.31,236800.0],["1998-06-12",7.5502,7.5502,7.31,7.5159,63000.0],["1998-06-15",7.5502,7.5502,7.2757,7.2757,78200.0],["1998-06-16",7.2757,7.413,7.2757,7.3272,55600.0],["1998-06-17",7.413,7.6532,7.413,7.6189,19800.0],["1998-06-18",7.4816,7.6875,7.413,7.6875,79200.0],["1998-06-19",7.5502,7.6875,6.7952,7.3787,102400.0],["1998-06-22",7.3443,7.6875,7.3443,7.4816,22800.0],["1998-06-23",7.3443,7.6189,7.3443,7.5502,26600.0],["1998-06-24",7.3443,7.6189,7.3443,7.5502,31400.0],["1998-06-25",7.5502,7.6875,7.2757,7.6875,55400.0],["1998-06-26",7.7562,7.7562,7.4816,7.7562,32600.0],["1998-06-29",7.7218,7.8248,7.2757,7.7562,165400.0],["1998-06-30",7.6875,7.7562,7.413,7.636,229600.0],["1998-07-01",7.7562,7.7562,7.413,7.4816,170400.0],["1998-07-02",7.7562,7.7562,7.4473,7.5846,58600.0],["1998-07-06",7.5846,7.6875,7.413,7.413,100200.0],["1998-07-07",7.5846,7.6189,7.413,7.4816,131200.0],["1998-07-08",7.6611,7.6611,7.454,7.6611,27800.0],["1998-07-09",7.6611,7.6611,7.523,7.6438,72800.0],["1998-07-10",7.6611,7.6611,7.454,7.454,32200.0],["1998-07-13",7.454,7.6611,7.454,7.4885,217200.0],["1998-07-14",7.5575,7.592,7.454,7.4713,38800.0],["1998-07-15",7.523,7.592,7.385,7.5403,35400.0],["1998-07-16",7.4022,7.5748,7.4022,7.5575,9800.0],["1998-07-17",6.6948,6.6948,6.0046,6.0736,353800.0],["1998-07-20",6.2807,6.4187,6.0046,6.0736,386200.0],["1998-07-21",6.0046,6.0909,5.8321,5.9701,109200.0],["1998-07-22",6.0046,6.0046,5.6595,5.7285,77200.0],["1998-07-23",5.8666,5.8666,5.5215,5.625,60400.0],["1998-07-24",5.6595,5.7976,5.487,5.6078,121800.0],["1998-07-27",5.763,5.763,5.418,5.5215,46400.0],["1998-07-28",5.7285,5.7976,5.418,5.7976,116000.0],["1998-07-29",5.7976,5.7976,5.5905,5.7285,275600.0],["1998-07-30",5.7285,5.763,5.5905,5.694,265400.0],["1998-07-31",5.625,5.8321,5.625,5.6595,102600.0],["1998-08-03",5.625,5.7113,5.5215,5.5387,429800.0],["1998-08-04",5.6595,5.6595,5.2109,5.4525,186600.0],["1998-08-05",5.3144,5.4525,5.3144,5.4007,50200.0],["1998-08-06",5.5215,5.5215,5.3144,5.3489,148200.0],["1998-08-07",5.5215,5.5215,5.2799,5.2799,313400.0],["1998-08-10",5.3834,5.418,5.2109,5.3489,1547000.0],["1998-08-11",5.418,5.418,4.9693,5.1074,77200.0],["1998-08-12",5.2454,5.2454,4.9693,5.1419,793400.0],["1998-08-13",5.1591,5.1591,4.9003,4.9693,62000.0],["1998-08-14",4.9693,4.9693,4.6588,4.7623,567000.0],["1998-08-17",4.9003,4.9003,4.6588,4.7278,365200.0],["1998-08-18",4.8658,5.1419,4.6933,5.1419,685400.0],["1998-08-19",5.1764,5.1764,4.9003,4.9952,203600.0],["1998-08-20",5.1074,5.1074,4.9348,4.9521,121800.0],["1998-08-21",4.9003,5.0384,4.9003,4.9348,188000.0],["1998-08-24",4.9693,5.1419,4.9003,4.9693,116800.0],["1998-08-25",5.0384,5.1074,4.6933,4.6933,307000.0],["1998-08-26",4.6933,4.8313,4.6933,4.7623,415000.0],["1998-08-27",4.6933,4.7623,4.4862,4.6415,916400.0],["1998-08-28",4.7278,4.7623,4.5552,4.7278,119400.0],["1998-08-31",4.7623,4.7968,4.5897,4.6242,175600.0],["1998-09-01",4.6587,4.6933,4.5552,4.6242,136600.0],["1998-09-02",4.7623,4.7623,4.6242,4.6933,57400.0],["1998-09-03",4.6933,4.7278,4.4862,4.5552,167800.0],["1998-09-04",4.7278,4.7623,4.5552,4.7623,63200.0],["1998-09-08",4.7968,4.9348,4.7795,4.9348,111600.0],["1998-09-09",4.9348,4.9348,4.6933,4.7105,98800.0],["1998-09-10",4.5897,4.6933,4.4862,4.5207,72400.0],["1998-09-11",4.4862,4.9693,4.4862,4.9693,112200.0],["1998-09-14",4.6933,5.7113,4.6933,5.487,299400.0],["1998-09-15",5.5215,5.625,5.3834,5.625,193000.0],["1998-09-16",5.5215,5.625,5.5042,5.5905,108000.0],["1998-09-17",5.3144,5.418,5.2454,5.4007,134800.0],["1998-09-18",5.418,5.763,5.418,5.6595,181200.0],["1998-09-21",5.487,5.487,5.3317,5.418,73000.0],["1998-09-22",5.556,5.763,5.487,5.763,104800.0],["1998-09-23",5.7631,6.0736,5.556,5.9529,108200.0],["1998-09-24",6.1081,6.1081,5.7113,5.7113,85200.0],["1998-09-25",5.7285,5.7976,5.6595,5.7285,26200.0],["1998-09-28",5.6595,5.9701,5.5215,5.9701,140000.0],["1998-09-29",5.9011,6.0046,5.9011,5.9874,52400.0],["1998-09-30",5.7285,5.9356,5.7285,5.7285,82400.0],["1998-10-01",5.8321,5.8321,5.694,5.7976,38200.0],["1998-10-02",5.7976,5.8493,5.625,5.8493,42600.0],["1998-10-05",5.625,5.7285,5.4525,5.4525,119400.0],["1998-10-06",5.418,5.7976,5.418,5.5215,118800.0],["1998-10-07",5.5312,5.6486,5.4616,5.5138,68800.0],["1998-10-08",5.3921,5.3921,5.1486,5.2877,118600.0],["1998-10-09",5.3573,5.4964,5.1833,5.4964,55200.0],["1998-10-12",5.4964,5.566,5.3225,5.566,31800.0],["1998-10-13",5.566,5.566,5.3921,5.4964,115600.0],["1998-10-14",5.4964,5.4964,5.3573,5.3573,21000.0],["1998-10-15",5.4095,5.5834,5.4095,5.5312,31000.0],["1998-10-16",5.6704,5.8443,5.5312,5.8443,121600.0],["1998-10-19",5.6008,5.8095,5.566,5.6617,41400.0],["1998-10-20",5.4964,5.7747,5.4964,5.7747,42800.0],["1998-10-21",5.7052,6.2618,5.7052,6.2618,209800.0],["1998-10-22",5.9835,6.1574,5.8443,6.1574,94400.0],["1998-10-23",6.1922,6.227,6.0878,6.1574,136400.0],["1998-10-26",6.1574,6.2618,6.053,6.1922,50600.0],["1998-10-27",6.1226,6.4357,6.1226,6.2965,57000.0],["1998-10-28",6.4009,6.4009,6.3313,6.4009,17800.0],["1998-10-29",6.227,6.2965,6.1574,6.2965,29600.0],["1998-10-30",6.3661,6.4009,6.14,6.4009,226400.0],["1998-11-02",6.4009,6.714,6.3313,6.6792,126000.0],["1998-11-03",6.6792,6.714,6.4009,6.6096,38800.0],["1998-11-04",6.5053,6.6792,6.5053,6.6792,26000.0],["1998-11-05",6.6444,6.6792,6.4357,6.5748,74200.0],["1998-11-06",6.6792,6.7488,6.5053,6.6009,75600.0],["1998-11-09",6.5053,6.5401,6.3661,6.4009,53800.0],["1998-11-10",6.3661,6.4705,6.2618,6.2618,79600.0],["1998-11-11",6.2618,6.4009,6.2618,6.2618,31600.0],["1998-11-12",6.4705,6.6444,6.2965,6.6096,67400.0],["1998-11-13",6.6096,6.6096,6.4009,6.4183,9600.0],["1998-11-16",6.6096,6.7836,6.4009,6.6531,205600.0],["1998-11-17",6.7836,6.7836,6.5401,6.714,51600.0],["1998-11-18",6.6792,6.7488,6.627,6.6792,22400.0],["1998-11-19",6.714,6.7836,6.6966,6.7836,57000.0],["1998-11-20",6.6792,6.8184,6.6792,6.8184,51000.0],["1998-11-23",6.714,6.9575,6.714,6.9314,122000.0],["1998-11-24",6.8879,6.9749,6.8879,6.9749,117000.0],["1998-11-25",6.9749,6.9923,6.9053,6.9923,36200.0],["1998-11-27",6.9749,6.9923,6.9401,6.9401,69200.0],["1998-11-30",6.9749,7.1662,6.9227,7.1662,74800.0],["1998-12-01",7.201,8.1403,7.201,8.0707,380000.0],["1998-12-02",7.9316,8.1751,7.7924,7.862,162000.0],["1998-12-03",7.7924,8.0359,7.6707,7.6707,69000.0],["1998-12-04",7.9142,7.9142,7.375,7.4967,157800.0],["1998-12-07",7.8272,7.8272,7.4619,7.4619,117200.0],["1998-12-08",7.6533,7.6533,7.4445,7.4793,16800.0],["1998-12-09",7.5141,7.5141,7.4271,7.4445,131600.0],["1998-12-10",7.4271,7.4793,7.3054,7.3054,35400.0],["1998-12-11",7.2358,7.3054,6.9923,7.1662,76800.0],["1998-12-14",6.9923,7.1662,6.9575,6.9749,24400.0],["1998-12-15",6.9575,7.1488,6.9575,7.1315,72200.0],["1998-12-16",7.1488,7.5489,7.1141,7.5141,25600.0],["1998-12-17",7.4097,7.6533,7.4097,7.6533,59400.0],["1998-12-18",7.7924,7.7924,7.4793,7.7924,72800.0],["1998-12-21",7.6881,7.7924,7.6185,7.7924,29600.0],["1998-12-22",7.7924,7.7924,7.3402,7.3402,18400.0],["1998-12-23",7.3402,7.5489,7.2358,7.375,30200.0],["1998-12-24",7.4098,7.4098,7.2358,7.2706,58000.0],["1998-12-28",7.201,7.2097,7.1662,7.1923,29800.0],["1998-12-29",7.1662,7.201,7.1662,7.201,155000.0],["1998-12-30",7.1662,7.4793,7.0967,7.2706,121600.0],["1998-12-31",7.2706,7.5141,7.201,7.4967,158000.0],["1999-01-04",7.4793,7.5141,7.2706,7.3054,152800.0],["1999-01-05",7.3054,7.375,6.7488,6.801,103200.0],["1999-01-06",6.8458,7.2135,6.8108,7.1609,65400.0],["1999-01-07",6.8633,7.2135,6.8633,6.9684,26400.0],["1999-01-08",7.1784,7.3885,6.9683,7.2135,197200.0],["1999-01-11",7.3535,7.3535,6.8983,7.2835,120200.0],["1999-01-12",7.2835,7.3885,7.0384,7.1434,98600.0],["1999-01-13",6.8633,7.5811,6.7583,7.3886,145600.0],["1999-01-14",7.4411,7.5987,7.1609,7.2135,298000.0],["1999-01-15",7.1785,7.3535,7.1785,7.301,39000.0],["1999-01-19",7.2485,7.2835,7.2135,7.2135,87800.0],["1999-01-20",7.2135,7.3185,7.2135,7.3185,41200.0],["1999-01-21",7.371,7.371,7.231,7.266,35400.0],["1999-01-22",7.2485,7.2835,7.1434,7.2485,82800.0],["1999-01-25",7.266,7.266,7.1609,7.2485,33000.0],["1999-01-26",7.2485,7.3535,7.1609,7.3535,115600.0],["1999-01-27",7.2135,7.3535,7.196,7.266,42400.0],["1999-01-28",7.2135,7.4586,7.2135,7.3535,147200.0],["1999-01-29",7.3535,7.6337,7.336,7.6337,158200.0],["1999-02-01",7.4936,7.6687,7.4236,7.5636,49600.0],["1999-02-02",7.4236,7.6687,7.2835,7.3185,55800.0],["1999-02-03",7.3185,7.336,7.2485,7.2835,82400.0],["1999-02-04",7.2835,7.2835,7.1084,7.2135,141000.0],["1999-02-05",7.1084,7.1434,7.1084,7.1084,15600.0],["1999-02-08",7.1084,7.1434,7.0034,7.0034,91800.0],["1999-02-09",7.0034,7.0384,6.9333,6.9684,50800.0],["1999-02-10",7.0384,7.0384,6.9333,6.9684,105600.0],["1999-02-11",6.9859,7.0034,6.9333,7.0034,17400.0],["1999-02-12",6.8983,7.0034,6.303,6.5481,60200.0],["1999-02-16",6.5131,6.6882,6.4781,6.6882,116200.0],["1999-02-17",6.5832,6.7232,6.5832,6.7232,157200.0],["1999-02-18",6.6882,7.0034,6.6882,7.0034,49000.0],["1999-02-19",7.0734,7.2835,7.0034,7.1084,250600.0],["1999-02-22",7.1084,7.2835,7.0034,7.1434,45200.0],["1999-02-23",7.0034,7.2835,7.0034,7.0034,21400.0],["1999-02-24",7.1434,7.1434,6.6882,6.7232,8000.0],["1999-02-25",6.5832,6.6882,6.5481,6.6882,41000.0],["1999-02-26",6.7232,6.7933,6.5832,6.6882,53800.0],["1999-03-01",6.7933,7.3185,6.5832,7.2485,42000.0],["1999-03-02",7.1084,7.1609,6.7758,6.9508,152200.0],["1999-03-03",6.9508,6.9508,6.7758,6.8283,32400.0],["1999-03-04",6.7407,6.8283,6.7407,6.7933,2400.0],["1999-03-05",6.7933,6.7933,6.5832,6.6707,131800.0],["1999-03-08",6.6007,6.6707,6.6007,6.6182,49200.0],["1999-03-09",6.5832,6.6182,6.5657,6.5657,77400.0],["1999-03-10",6.5832,6.6007,6.5657,6.5832,43000.0],["1999-03-11",6.6182,6.6532,6.5832,6.6532,16600.0],["1999-03-12",6.5832,6.6532,6.5131,6.6007,141800.0],["1999-03-15",6.5657,6.6182,6.5657,6.5832,38800.0],["1999-03-16",6.5657,6.6882,6.5657,6.5832,92600.0],["1999-03-17",6.5832,6.6269,6.5832,6.6182,50400.0],["1999-03-18",6.5657,6.6532,6.5481,6.6182,90800.0],["1999-03-19",6.5481,6.7232,6.5131,6.6182,65000.0],["1999-03-22",6.7232,6.7232,6.6007,6.6882,59800.0],["1999-03-23",6.7232,6.7232,6.5657,6.5657,62200.0],["1999-03-24",6.5832,6.7232,6.4256,6.4256,84400.0],["1999-03-25",6.4256,6.4431,6.3906,6.3993,37200.0],["1999-03-26",6.3731,6.3731,6.0929,6.0929,86000.0],["1999-03-29",6.233,6.233,6.0929,6.0929,88000.0],["1999-03-30",5.8828,6.0404,5.4626,5.6377,93800.0],["1999-03-31",5.4626,5.8828,5.4626,5.8653,605800.0],["1999-04-01",5.9879,6.0229,5.8653,5.9879,96000.0],["1999-04-05",5.9879,6.3731,5.9879,6.3731,117600.0],["1999-04-06",6.268,6.3731,6.268,6.303,39600.0],["1999-04-07",6.3129,6.4187,6.3129,6.3834,30200.0],["1999-04-08",6.3658,6.4187,6.3129,6.3482,84000.0],["1999-04-09",6.3482,6.454,6.2953,6.454,87600.0],["1999-04-12",6.454,6.9125,6.3482,6.8772,113200.0],["1999-04-13",6.8772,6.983,6.8243,6.983,128800.0],["1999-04-14",6.8067,6.9477,6.789,6.9477,67600.0],["1999-04-15",6.9477,6.9477,6.7538,6.9125,112600.0],["1999-04-16",6.7714,6.9125,6.7009,6.9125,127200.0],["1999-04-19",6.9125,6.983,6.8067,6.8772,194800.0],["1999-04-20",6.7714,6.9125,6.4892,6.8772,53200.0],["1999-04-21",6.7714,7.1946,6.7714,7.1329,43800.0],["1999-04-22",7.0535,7.7589,7.0535,7.6883,62600.0],["1999-04-23",7.5825,7.6531,7.3357,7.4591,32200.0],["1999-04-26",7.3357,7.4591,7.2651,7.4591,29400.0],["1999-04-27",7.4591,7.7236,7.2828,7.3709,62400.0],["1999-04-28",7.3004,7.6178,7.3004,7.512,65400.0],["1999-04-29",7.4062,7.4415,7.3004,7.3004,51600.0],["1999-04-30",7.3004,7.4062,7.3004,7.3004,15400.0],["1999-05-03",7.3004,7.4062,7.3004,7.3004,47800.0],["1999-05-04",7.3357,7.3357,7.2122,7.2739,102800.0],["1999-05-05",7.2651,7.3357,7.2475,7.2651,17800.0],["1999-05-06",7.2475,7.3357,7.0888,7.1593,17200.0],["1999-05-07",7.1593,7.2299,6.9125,7.2299,88800.0],["1999-05-10",7.1946,7.2299,6.9477,7.0447,33000.0],["1999-05-11",6.9477,7.0712,6.9125,7.0535,20200.0],["1999-05-12",7.0535,7.9529,6.983,7.7236,122600.0],["1999-05-13",7.7236,7.8294,7.6178,7.6883,60400.0],["1999-05-14",7.6178,7.706,7.177,7.3004,58200.0],["1999-05-17",7.1946,7.2651,6.8067,7.1241,44400.0],["1999-05-18",7.1241,7.1946,7.1241,7.1946,15800.0],["1999-05-19",7.3357,7.6002,7.3357,7.4415,82800.0],["1999-05-20",7.4591,7.4591,7.3357,7.3533,46200.0],["1999-05-21",7.3533,7.4767,7.3533,7.4238,26400.0],["1999-05-24",7.4591,7.4767,7.4062,7.4767,66800.0],["1999-05-25",7.4767,7.4767,7.0888,7.2299,283600.0],["1999-05-26",7.2475,7.318,7.2299,7.3004,84200.0],["1999-05-27",7.0888,7.1417,7.0888,7.1417,31200.0],["1999-05-28",7.1593,7.2299,7.0712,7.0712,32800.0],["1999-06-01",7.0535,7.0888,7.0183,7.0535,68400.0],["1999-06-02",7.0535,7.0535,7.0183,7.0535,52400.0],["1999-06-03",7.0712,7.1593,7.0535,7.1417,306200.0],["1999-06-04",7.1593,7.2122,7.1241,7.1946,240000.0],["1999-06-07",7.1946,7.2122,7.1593,7.2122,224800.0],["1999-06-08",7.2299,7.3709,7.2299,7.3004,36000.0],["1999-06-09",7.2651,7.4238,7.2651,7.4238,36200.0],["1999-06-10",7.3886,7.3886,7.3357,7.3357,10400.0],["1999-06-11",7.3533,7.3533,7.3004,7.318,29600.0],["1999-06-14",7.3004,7.318,7.2651,7.2828,13400.0],["1999-06-15",7.318,7.3357,7.2828,7.318,49600.0],["1999-06-16",7.3533,7.6002,7.3533,7.4591,35000.0],["1999-06-17",7.4238,7.9,7.3709,7.847,91400.0],["1999-06-18",8.1821,8.2526,8.1468,8.2526,124200.0],["1999-06-21",8.2526,8.2526,8.1821,8.235,108000.0],["1999-06-22",8.1645,8.235,8.0763,8.1645,85400.0],["1999-06-23",8.1292,8.7464,8.1292,8.5524,152000.0],["1999-06-24",8.4995,8.4995,8.3584,8.3584,31600.0],["1999-06-25",8.3055,8.4642,8.3055,8.4113,37000.0],["1999-06-28",8.5348,8.9932,8.5348,8.9932,155600.0],["1999-06-29",8.958,9.0285,8.7993,9.0109,105800.0],["1999-06-30",9.0109,9.2578,8.9403,9.1696,87000.0],["1999-07-01",9.099,9.1519,8.9932,9.1343,89600.0],["1999-07-02",9.0638,9.1167,8.9403,8.9403,57000.0],["1999-07-06",8.9932,9.0814,8.9932,9.0285,29800.0],["1999-07-07",9.0207,9.1448,8.8435,8.8435,40800.0],["1999-07-08",8.808,8.8612,8.684,8.8612,43600.0],["1999-07-09",8.8612,8.9676,8.8612,8.9498,28400.0],["1999-07-12",8.8967,9.0739,8.8967,8.9853,40200.0],["1999-07-13",8.9144,8.9498,8.7372,8.8612,32200.0],["1999-07-14",8.9144,9.003,8.8435,8.9498,73600.0],["1999-07-15",8.9144,8.9675,8.9144,8.9321,44800.0],["1999-07-16",8.8967,8.9144,8.8612,8.8789,56400.0],["1999-07-19",8.8435,8.8435,8.7372,8.8435,125000.0],["1999-07-20",8.9144,9.0384,8.9144,9.0384,39800.0],["1999-07-21",9.0207,9.0739,8.8258,8.8612,40400.0],["1999-07-22",8.8967,9.0207,8.8967,9.0207,32800.0],["1999-07-23",9.003,9.2157,8.9853,9.127,36600.0],["1999-07-26",9.0916,9.3574,9.0916,9.2865,79200.0],["1999-07-27",9.1448,9.2865,9.1448,9.2334,98800.0],["1999-07-28",9.2688,9.5347,9.2511,9.5169,31200.0],["1999-07-29",9.5169,9.7473,9.4992,9.7473,47000.0],["1999-07-30",9.8891,9.9246,9.8537,9.9246,76600.0],["1999-08-02",9.9246,10.2967,9.9246,10.1549,265400.0],["1999-08-03",10.1372,10.2081,10.0841,10.1018,105200.0],["1999-08-04",10.155,10.155,9.7473,9.7651,25800.0],["1999-08-05",9.7296,9.7296,9.2866,9.322,44000.0],["1999-08-06",9.3043,9.3574,9.2334,9.2511,34000.0],["1999-08-09",9.2866,9.3574,9.2334,9.3043,43400.0],["1999-08-10",9.4283,9.7119,9.3929,9.7119,114000.0],["1999-08-11",9.7473,9.7651,9.6587,9.7296,76600.0],["1999-08-12",9.7119,9.96,9.641,9.7119,65200.0],["1999-08-13",9.7473,9.8005,9.6942,9.7296,33600.0],["1999-08-16",9.6942,9.7119,9.6764,9.6942,240000.0],["1999-08-17",9.7119,9.7119,9.6056,9.6587,20400.0],["1999-08-18",9.6942,9.8537,9.5701,9.5878,40000.0],["1999-08-19",9.6056,9.7828,9.6056,9.7473,27400.0],["1999-08-20",9.7119,9.8005,9.5878,9.6233,91200.0],["1999-08-23",9.5878,9.5878,9.1802,9.2334,167600.0],["1999-08-24",9.2511,9.3397,9.2334,9.2334,53600.0],["1999-08-25",9.1625,9.1802,8.9321,9.0207,55400.0],["1999-08-26",8.9144,8.9144,8.7903,8.8612,23200.0],["1999-08-27",8.8081,8.8435,8.7194,8.7549,28600.0],["1999-08-30",8.7549,8.808,8.5777,8.6308,37400.0],["1999-08-31",8.5599,8.5777,8.5068,8.5068,57600.0],["1999-09-01",8.5422,8.5954,8.5245,8.5245,45800.0],["1999-09-02",8.365,8.8967,8.3118,8.8967,46200.0],["1999-09-03",8.9144,9.1448,8.8967,9.0562,16400.0],["1999-09-07",9.0562,9.0562,8.8612,8.9675,31400.0],["1999-09-08",8.9321,8.9321,8.808,8.8612,7200.0],["1999-09-09",8.8967,8.8967,8.684,8.7372,14600.0],["1999-09-10",8.7017,8.7903,8.684,8.7903,28200.0],["1999-09-13",8.7903,8.8967,8.7549,8.8967,16800.0],["1999-09-14",8.8258,8.8258,8.7194,8.7194,99400.0],["1999-09-15",8.7372,8.7372,8.684,8.7194,6600.0],["1999-09-16",8.7194,8.7194,8.4004,8.4004,91400.0],["1999-09-17",8.365,8.4359,8.3473,8.4359,60800.0],["1999-09-20",8.4359,8.489,8.4004,8.4004,32400.0],["1999-09-21",8.3827,8.489,8.365,8.4536,29400.0],["1999-09-22",8.4004,8.684,8.4004,8.684,17600.0],["1999-09-23",8.6308,8.6485,8.5422,8.5599,21000.0],["1999-09-24",8.5777,8.5954,8.5422,8.5599,141800.0],["1999-09-27",8.6308,8.9498,8.6308,8.8435,26400.0],["1999-09-28",8.8789,9.0739,8.8789,9.0739,39800.0],["1999-09-29",9.0562,9.0739,9.0384,9.0739,70600.0],["1999-09-30",9.0739,9.0739,9.0207,9.0739,55000.0],["1999-10-01",9.003,9.0207,8.9498,9.0207,9800.0],["1999-10-04",9.0562,9.0739,8.9321,9.0207,167800.0],["1999-10-05",9.0207,9.0384,8.9853,9.0384,67800.0],["1999-10-06",9.0691,9.0869,8.9978,9.0156,30800.0],["1999-10-07",8.98,8.9978,8.8731,8.9978,41600.0],["1999-10-08",8.9622,8.98,8.9087,8.98,26400.0],["1999-10-11",8.9622,8.9622,8.7662,8.9087,21200.0],["1999-10-12",8.8731,8.8731,8.8196,8.8196,5800.0],["1999-10-13",8.8196,8.8375,8.6504,8.6593,10600.0],["1999-10-14",8.6593,8.7662,8.6593,8.7484,32600.0],["1999-10-15",8.8018,8.8018,8.6415,8.6771,20200.0],["1999-10-18",8.6593,8.6771,8.5702,8.6415,7000.0],["1999-10-19",8.6058,8.6415,8.3207,8.3207,16200.0],["1999-10-20",8.3029,8.3029,7.8219,7.8575,63200.0],["1999-10-21",7.8219,7.8219,7.6615,7.6971,74800.0],["1999-10-22",7.6615,7.6615,7.3052,7.6259,186600.0],["1999-10-25",7.6971,7.6971,7.4299,7.5724,96400.0],["1999-10-26",7.6081,7.7328,7.6081,7.6971,64600.0],["1999-10-27",7.6971,7.9466,7.6971,7.8753,29400.0],["1999-10-28",7.8397,7.9644,7.7684,7.8753,15400.0],["1999-10-29",7.8753,8.3029,7.8753,8.2673,58400.0],["1999-11-01",8.3208,8.4455,8.2673,8.392,23600.0],["1999-11-02",8.4277,8.7306,8.3742,8.6949,42800.0],["1999-11-03",8.7662,8.9444,8.6949,8.8018,33000.0],["1999-11-04",8.8375,8.9265,8.8196,8.8196,23000.0],["1999-11-05",8.8731,8.8731,8.7484,8.8375,25800.0],["1999-11-08",8.784,8.8018,8.7484,8.7662,118600.0],["1999-11-09",8.8018,8.8018,8.588,8.7305,35200.0],["1999-11-10",8.7662,8.8731,8.7127,8.8018,31000.0],["1999-11-11",8.98,9.0513,8.8731,8.9978,35000.0],["1999-11-12",9.0513,9.1582,9.0156,9.1225,33000.0],["1999-11-15",9.1225,9.3363,9.1225,9.3363,30600.0],["1999-11-16",9.372,9.8174,9.372,9.6392,66600.0],["1999-11-17",9.6749,9.764,9.4789,9.6927,82400.0],["1999-11-18",9.6927,9.7818,9.6036,9.7461,67200.0],["1999-11-19",9.764,9.764,9.5858,9.6571,87400.0],["1999-11-22",9.6571,9.6749,9.6036,9.6214,24200.0],["1999-11-23",9.4432,9.4432,9.0869,9.1047,26200.0],["1999-11-24",9.1225,9.1938,8.9087,9.0156,47400.0],["1999-11-26",8.9087,9.0691,8.9087,8.9444,20600.0],["1999-11-29",8.9622,8.9622,8.7662,8.8731,17000.0],["1999-11-30",8.7306,8.7484,8.5702,8.7484,20000.0],["1999-12-01",8.7305,8.7484,8.5346,8.5346,64000.0],["1999-12-02",8.2673,8.5346,8.2138,8.2138,79400.0],["1999-12-03",8.1426,8.4455,8.1426,8.392,83000.0],["1999-12-06",8.392,8.392,8.2673,8.3386,71600.0],["1999-12-07",8.3029,8.5167,8.196,8.5167,40400.0],["1999-12-08",8.4989,8.8375,8.4989,8.8375,58000.0],["1999-12-09",8.7306,8.7306,8.4455,8.5524,53000.0],["1999-12-10",8.588,8.6949,8.588,8.6949,29400.0],["1999-12-13",8.6949,8.7127,8.588,8.588,41000.0],["1999-12-14",8.5524,8.5702,8.4989,8.4989,2600.0],["1999-12-15",8.588,8.6949,8.5346,8.6949,50200.0],["1999-12-16",8.6593,9.1582,8.6593,9.0869,43200.0],["1999-12-17",9.0156,9.3007,9.0156,9.0334,184400.0],["1999-12-20",9.0691,9.2473,9.0335,9.1404,45600.0],["1999-12-21",9.0869,9.1225,9.0156,9.0156,19600.0],["1999-12-22",8.9444,9.0156,8.7662,8.8909,60000.0],["1999-12-23",8.9265,8.9622,8.8018,8.8375,94000.0],["1999-12-27",8.8553,9.4433,8.8553,9.3185,93800.0],["1999-12-28",9.3185,9.6749,9.2829,9.4165,63600.0],["1999-12-29",9.1938,9.853,9.0869,9.853,54000.0],["1999-12-30",9.8174,9.8174,9.568,9.568,52400.0],["1999-12-31",9.6036,9.6927,9.6036,9.6749,50200.0],["2000-01-03",9.7105,9.7105,9.3363,9.4076,26200.0],["2000-01-04",9.372,9.4076,8.98,8.98,26200.0],["2000-01-05",8.9929,9.0108,8.8854,8.9571,42400.0],["2000-01-06",8.9212,9.0108,8.7063,8.8138,63400.0],["2000-01-07",8.7779,8.8317,8.563,8.6167,18800.0],["2000-01-10",8.6704,8.8496,8.4734,8.5271,50800.0],["2000-01-11",8.5092,8.5092,8.3301,8.348,10400.0],["2000-01-12",8.2763,8.4196,8.2584,8.3659,26000.0],["2000-01-13",8.4017,8.6704,8.3838,8.5809,30200.0],["2000-01-14",8.6346,8.8138,8.4196,8.4734,38600.0],["2000-01-18",8.4376,8.6346,8.2584,8.6346,27600.0],["2000-01-19",8.4555,8.6615,8.4555,8.5809,49200.0],["2000-01-20",8.6167,8.6525,8.5271,8.6346,23000.0],["2000-01-21",8.5988,8.6525,8.4734,8.4734,19000.0],["2000-01-24",8.5271,8.5988,8.348,8.348,32200.0],["2000-01-25",8.348,8.348,8.0076,8.0255,25600.0],["2000-01-26",8.0972,8.0972,7.5419,7.5956,18800.0],["2000-01-27",7.6314,7.6314,7.5239,7.6314,85400.0],["2000-01-28",7.6672,7.9001,7.5777,7.8285,222400.0],["2000-01-31",7.8643,8.3838,7.8643,8.1509,101600.0],["2000-02-01",8.1509,8.3122,8.0972,8.1868,73400.0],["2000-02-02",8.2405,8.2405,8.0972,8.0972,17200.0],["2000-02-03",8.0255,8.0434,7.9539,7.9897,22000.0],["2000-02-04",8.0076,8.0793,7.9449,7.9897,39000.0],["2000-02-07",8.1688,8.1868,8.0972,8.1151,50200.0],["2000-02-08",8.1868,8.4555,8.133,8.2047,78800.0],["2000-02-09",8.2763,8.3301,8.1151,8.1151,32400.0],["2000-02-10",8.1509,8.1509,7.918,8.0614,33000.0],["2000-02-11",8.0972,8.3122,7.6852,7.6852,79400.0],["2000-02-14",7.7389,8.0255,7.721,8.0076,64000.0],["2000-02-15",7.9897,7.9897,7.7747,7.8643,128600.0],["2000-02-16",7.8285,7.8285,7.6852,7.6852,77400.0],["2000-02-17",7.7389,7.7747,7.5777,7.6493,53800.0],["2000-02-18",7.6672,7.8106,7.5956,7.6135,59000.0],["2000-02-22",7.5598,7.5598,7.3985,7.4523,43800.0],["2000-02-23",7.4523,7.4523,7.3448,7.3985,26800.0],["2000-02-24",7.3985,7.3985,7.1119,7.1298,100800.0],["2000-02-25",7.1298,7.2373,7.094,7.094,53000.0],["2000-02-28",7.0223,7.2015,7.0223,7.1836,157600.0],["2000-02-29",7.1657,7.7747,7.1657,7.7747,287200.0],["2000-03-01",7.7747,7.8822,7.4165,7.4881,130200.0],["2000-03-02",7.5239,7.5598,7.4702,7.4702,65200.0],["2000-03-03",7.3985,7.506,7.3627,7.506,50200.0],["2000-03-06",7.4881,7.8822,7.4881,7.618,121800.0],["2000-03-07",7.8285,7.8285,7.5956,7.6135,38000.0],["2000-03-08",7.6135,7.6672,7.6135,7.6135,12400.0],["2000-03-09",7.6135,7.6673,7.6135,7.6673,10000.0],["2000-03-10",7.7389,7.8643,7.7031,7.7389,26800.0],["2000-03-13",7.6314,7.7568,7.6314,7.6673,35600.0],["2000-03-14",7.6314,7.7031,7.4523,7.5598,41400.0],["2000-03-15",7.5956,7.6314,7.4523,7.6314,81200.0],["2000-03-16",7.6314,8.133,7.6135,8.133,40600.0],["2000-03-17",8.0614,8.5809,8.0614,8.5809,28000.0],["2000-03-20",8.5092,8.545,8.3122,8.3122,77200.0],["2000-03-21",8.2584,8.5092,8.2047,8.5092,37000.0],["2000-03-22",8.4555,8.5092,8.3122,8.348,32200.0],["2000-03-23",8.3838,8.4913,8.3659,8.4555,17200.0],["2000-03-24",8.4196,8.545,8.4196,8.545,29000.0],["2000-03-27",8.5988,8.6704,8.5092,8.563,66600.0],["2000-03-28",8.5271,8.545,8.3122,8.3122,37600.0],["2000-03-29",8.3122,8.3122,8.0255,8.0972,29800.0],["2000-03-30",8.0614,9.1004,7.9897,9.0108,133400.0],["2000-03-31",8.9392,9.2258,8.8675,8.9392,186000.0],["2000-04-03",8.9392,9.0825,8.7958,8.8854,59800.0],["2000-04-04",8.8138,8.8138,8.4555,8.4913,49600.0],["2000-04-05",8.4196,8.8317,8.4196,8.7958,89200.0],["2000-04-06",8.7548,9.007,8.7548,8.8989,46400.0],["2000-04-07",8.9349,9.1871,8.9349,9.1871,14200.0],["2000-04-10",9.1871,9.2051,9.025,9.1511,31400.0],["2000-04-11",9.1511,9.1511,8.9709,9.007,22000.0],["2000-04-12",8.9709,9.115,8.9529,8.9889,23000.0],["2000-04-13",8.9889,9.007,8.7908,8.8448,21400.0],["2000-04-14",8.8088,9.079,8.6467,8.7728,36600.0],["2000-04-17",8.4305,8.6107,8.4305,8.6107,54400.0],["2000-04-18",8.5386,9.1511,8.5026,9.1511,31000.0],["2000-04-19",9.097,9.2231,9.007,9.2231,21800.0],["2000-04-20",9.2231,9.3312,9.061,9.061,29800.0],["2000-04-24",9.043,9.043,8.7908,8.7908,22600.0],["2000-04-25",8.7908,8.7908,8.4485,8.4665,82800.0],["2000-04-26",8.4485,8.4665,8.1783,8.1963,74800.0],["2000-04-27",8.1243,8.2504,7.9441,7.9802,47000.0],["2000-04-28",8.0162,8.4665,8.0072,8.4665,25000.0],["2000-05-01",8.4125,8.7368,8.3945,8.7368,36400.0],["2000-05-02",8.8088,8.989,8.8088,8.8989,35800.0],["2000-05-03",8.8989,8.8989,8.4305,8.4665,36600.0],["2000-05-04",8.4305,8.5746,8.4305,8.5746,32400.0],["2000-05-05",8.5026,8.7728,8.5026,8.7368,30800.0],["2000-05-08",8.7548,8.7548,8.5746,8.6467,40400.0],["2000-05-09",8.6467,8.6467,8.2864,8.5026,74400.0],["2000-05-10",8.5026,8.5386,8.1063,8.1783,64400.0],["2000-05-11",8.2143,8.6467,8.2143,8.6467,45200.0],["2000-05-12",8.6827,9.1511,8.6827,9.115,40000.0],["2000-05-15",9.1871,9.2051,9.043,9.079,71200.0],["2000-05-16",9.007,9.007,8.7548,8.8448,27600.0],["2000-05-17",8.8088,8.9529,8.8088,8.9169,32600.0],["2000-05-18",8.9529,8.9529,8.6467,8.6467,63000.0],["2000-05-19",8.6107,8.8809,8.5926,8.8628,19400.0],["2000-05-22",8.8629,8.8809,8.7728,8.7908,26600.0],["2000-05-23",8.8268,8.8268,8.7368,8.8268,44400.0],["2000-05-24",8.7728,8.7728,8.5746,8.6467,52000.0],["2000-05-25",8.6467,8.6467,8.6107,8.6107,59000.0],["2000-05-26",8.5926,8.6467,8.5746,8.5926,119000.0],["2000-05-30",8.6467,8.6827,8.4305,8.6287,59000.0],["2000-05-31",8.5566,8.7007,8.5566,8.6827,75000.0],["2000-06-01",8.6827,8.8989,8.4125,8.4125,172800.0],["2000-06-02",8.7548,8.7548,8.5566,8.7187,42800.0],["2000-06-05",8.6467,8.8088,8.6467,8.8088,18200.0],["2000-06-06",8.8629,8.9709,8.8268,8.9709,21800.0],["2000-06-07",8.9349,9.007,8.8989,8.9889,39000.0],["2000-06-08",8.9349,9.1691,8.9349,9.115,16200.0],["2000-06-09",9.1691,9.1691,8.7548,8.7908,26800.0],["2000-06-12",8.7548,8.8989,8.7548,8.8268,23800.0],["2000-06-13",8.7908,8.7908,8.4665,8.7728,33800.0],["2000-06-14",8.7187,8.7187,8.4665,8.4846,38200.0],["2000-06-15",8.4665,8.5386,8.3765,8.5206,77800.0],["2000-06-16",8.5926,8.5926,8.4305,8.5026,69400.0],["2000-06-19",8.4485,8.4665,8.3765,8.3945,18200.0],["2000-06-20",8.3765,8.3765,8.3224,8.3224,24600.0],["2000-06-21",8.2864,8.3224,8.2143,8.2324,46400.0],["2000-06-22",8.2324,8.3044,7.782,7.782,23800.0],["2000-06-23",7.782,7.9982,7.728,7.9802,75600.0],["2000-06-26",8.0162,8.1063,7.9982,8.1063,40000.0],["2000-06-27",8.1243,8.4305,8.1243,8.4125,27600.0],["2000-06-28",8.4485,8.9349,8.3585,8.9349,49400.0],["2000-06-29",8.8989,8.9349,8.5386,8.5386,74800.0],["2000-06-30",8.5026,9.3672,8.5026,9.3627,185600.0],["2000-07-03",9.3672,9.3672,9.2952,9.3672,50600.0],["2000-07-05",9.3672,9.4213,9.3672,9.3672,60000.0],["2000-07-06",9.4165,9.5252,9.3622,9.5252,84400.0],["2000-07-07",9.4527,9.507,9.3078,9.3441,75200.0],["2000-07-10",9.3441,9.3441,9.1268,9.1992,23800.0],["2000-07-11",9.163,9.2535,9.1449,9.1811,16800.0],["2000-07-12",9.1811,9.5433,9.1811,9.5433,27800.0],["2000-07-13",9.5251,9.67,9.4889,9.67,22000.0],["2000-07-14",9.67,9.8873,9.67,9.7425,71800.0],["2000-07-17",9.7787,9.833,9.6157,9.6881,30400.0],["2000-07-18",9.6881,9.6881,9.3803,9.3803,22000.0],["2000-07-19",9.3803,9.3803,9.2354,9.2354,9000.0],["2000-07-20",9.163,9.163,8.8732,8.9457,42200.0],["2000-07-21",8.9457,9.0,8.8732,8.8732,18400.0],["2000-07-24",8.8913,8.8913,8.5473,8.5835,29200.0],["2000-07-25",8.6559,8.6559,8.5654,8.6197,43000.0],["2000-07-26",8.5473,8.5473,8.4024,8.5292,22800.0],["2000-07-27",8.6016,8.6197,8.33,8.4024,44000.0],["2000-07-28",8.4748,8.4748,8.2213,8.2575,48600.0],["2000-07-31",8.2575,8.8189,8.2575,8.8189,56400.0],["2000-08-01",8.837,8.837,8.5654,8.7646,38000.0],["2000-08-02",8.8008,8.8008,8.7827,8.8008,6000.0],["2000-08-03",8.7284,8.7284,8.4205,8.4748,36200.0],["2000-08-04",8.5111,8.5111,8.4567,8.4567,59400.0],["2000-08-07",8.5835,8.6016,8.2032,8.4386,107400.0],["2000-08-08",8.4024,8.4024,8.2213,8.2213,30400.0],["2000-08-09",8.2575,8.4748,8.2575,8.3843,102800.0],["2000-08-10",8.6197,8.6197,8.2213,8.2213,27000.0],["2000-08-11",8.2394,8.2757,8.1127,8.2575,25600.0],["2000-08-14",8.2938,8.4386,8.2938,8.4386,22400.0],["2000-08-15",8.4748,8.4748,8.3662,8.3662,25400.0],["2000-08-16",8.2938,8.3119,8.1127,8.1851,42200.0],["2000-08-17",8.1489,8.4748,8.1489,8.3843,29600.0],["2000-08-18",8.4205,8.4205,8.0583,8.1489,48400.0],["2000-08-21",8.1489,8.167,8.1127,8.167,5800.0],["2000-08-22",8.1308,8.1851,8.1127,8.1127,21000.0],["2000-08-23",8.1127,8.1127,7.9678,8.0946,27400.0],["2000-08-24",8.0583,8.2394,8.0221,8.2394,23400.0],["2000-08-25",8.2032,8.3662,8.2032,8.3662,15000.0],["2000-08-28",8.4205,8.4386,8.4024,8.4386,41200.0],["2000-08-29",8.4567,8.4567,8.3662,8.3843,23000.0],["2000-08-30",8.3843,8.4748,8.3843,8.4748,12600.0],["2000-08-31",8.493,8.5111,8.2757,8.3843,35600.0],["2000-09-01",8.4205,8.674,8.4205,8.6378,42000.0],["2000-09-05",8.5835,8.9095,8.5473,8.9095,87200.0],["2000-09-06",8.8732,8.9457,8.8551,8.8732,48200.0],["2000-09-07",8.9095,9.1992,8.9095,9.1992,59800.0],["2000-09-08",9.2716,9.67,9.2716,9.4889,48200.0],["2000-09-11",9.3441,9.3441,9.2716,9.2716,153400.0],["2000-09-12",9.2897,9.3622,9.1449,9.2716,36600.0],["2000-09-13",9.2716,9.2716,9.1811,9.2354,27400.0],["2000-09-14",9.2354,9.2354,9.1992,9.2354,18800.0],["2000-09-15",9.1086,9.2354,9.0724,9.1449,31800.0],["2000-09-18",9.1087,9.2354,9.1087,9.2173,21800.0],["2000-09-19",9.163,9.2535,8.9276,9.1449,22000.0],["2000-09-20",9.1087,9.2354,9.1087,9.163,36000.0],["2000-09-21",9.163,9.163,8.8732,8.9276,88400.0],["2000-09-22",8.8913,9.1992,8.8551,9.1992,32600.0],["2000-09-25",9.1992,9.1992,9.0181,9.0543,46800.0],["2000-09-26",9.0181,9.0724,8.9819,9.0181,150600.0],["2000-09-27",9.0543,9.2354,9.0543,9.0543,57800.0],["2000-09-28",9.1086,9.3078,9.0543,9.0543,77000.0],["2000-09-29",9.0905,9.2897,8.7284,8.7646,217800.0],["2000-10-02",8.837,8.9819,8.7827,8.9276,50400.0],["2000-10-03",8.9638,9.0905,8.9638,9.0,21800.0],["2000-10-04",9.0362,9.1086,8.9819,9.0181,33800.0],["2000-10-05",8.9795,8.9795,8.6699,8.7063,59800.0],["2000-10-06",8.7063,8.7427,8.6516,8.6881,17600.0],["2000-10-09",8.6881,8.7063,8.597,8.597,9200.0],["2000-10-10",8.597,8.597,8.4877,8.4877,20800.0],["2000-10-11",8.5059,8.5059,8.4149,8.4331,15800.0],["2000-10-12",8.3966,8.4149,8.1234,8.1963,39000.0],["2000-10-13",8.1963,8.3602,8.1963,8.2509,39200.0],["2000-10-16",8.2874,8.3784,8.2327,8.2327,15400.0],["2000-10-17",8.2691,8.342,8.2509,8.2874,20200.0],["2000-10-18",8.2509,8.2509,8.1052,8.2509,18000.0],["2000-10-19",8.2691,8.4877,8.2691,8.4877,25200.0],["2000-10-20",8.5424,8.6881,8.4149,8.5424,40800.0],["2000-10-23",8.5424,8.5788,8.2145,8.2509,85400.0],["2000-10-24",8.2327,8.2691,8.2327,8.2691,40200.0],["2000-10-25",8.2509,8.2874,8.1781,8.2327,28600.0],["2000-10-26",8.1963,8.3784,8.1963,8.3784,38800.0],["2000-10-27",8.4513,8.7427,8.4513,8.7427,34800.0],["2000-10-30",8.7791,8.852,8.7427,8.8156,27000.0],["2000-10-31",8.852,9.0524,8.852,9.0341,71800.0],["2000-11-01",8.9795,8.9795,8.8156,8.8338,33200.0],["2000-11-02",8.8156,8.8156,8.6699,8.7245,33200.0],["2000-11-03",8.7063,8.7427,8.4149,8.5241,89600.0],["2000-11-06",8.5606,8.7427,8.3784,8.4149,73400.0],["2000-11-07",8.4331,8.5606,8.424,8.5606,42200.0],["2000-11-08",8.5606,8.6334,8.5241,8.5241,29000.0],["2000-11-09",8.5059,8.5059,8.3238,8.3602,15200.0],["2000-11-10",8.4149,8.5606,8.4149,8.4513,34400.0],["2000-11-13",8.4513,8.4513,8.3238,8.342,24400.0],["2000-11-14",8.3784,8.4149,8.2691,8.4149,112200.0],["2000-11-15",8.4149,8.4331,8.342,8.342,99000.0],["2000-11-16",8.0142,8.1963,8.0142,8.1234,184200.0],["2000-11-17",8.1781,8.1963,8.087,8.087,45000.0],["2000-11-20",8.1234,8.2509,8.1234,8.1781,28600.0],["2000-11-21",8.2327,8.3602,8.2327,8.342,137800.0],["2000-11-22",8.3056,8.342,8.2509,8.2874,12000.0],["2000-11-24",8.2874,8.3784,8.2874,8.3784,3800.0],["2000-11-27",8.3784,8.3784,8.2509,8.2874,37400.0],["2000-11-28",8.2691,8.4149,8.2691,8.3238,54400.0],["2000-11-29",8.3238,8.342,8.1963,8.342,78400.0],["2000-11-30",8.3238,8.5059,8.3056,8.3602,58400.0],["2000-12-01",8.3784,8.852,8.3784,8.852,22400.0],["2000-12-04",8.8884,8.9248,8.8156,8.852,43000.0],["2000-12-05",8.7973,9.3073,8.7973,9.3073,58200.0],["2000-12-06",9.3073,9.3256,9.2345,9.2345,26000.0],["2000-12-07",9.2709,9.3256,9.2163,9.2891,38600.0],["2000-12-08",9.3073,9.4166,9.2527,9.4166,40600.0],["2000-12-11",9.4166,9.4166,9.2527,9.3802,24600.0],["2000-12-12",9.3984,9.3984,8.9977,8.9977,28200.0],["2000-12-13",8.9977,9.3256,8.9977,9.3256,65200.0],["2000-12-14",9.3256,9.362,9.2891,9.362,92000.0],["2000-12-15",9.3256,9.5441,9.3256,9.4895,102600.0],["2000-12-18",9.4713,9.5805,9.4348,9.4531,74600.0],["2000-12-19",9.4713,9.4713,9.3438,9.4348,76200.0],["2000-12-20",9.4531,9.4531,9.3073,9.3073,39600.0],["2000-12-21",9.2709,9.4713,9.2345,9.2891,61800.0],["2000-12-22",9.2891,9.4348,9.2891,9.3802,76800.0],["2000-12-26",9.3984,9.5806,9.362,9.5259,48000.0],["2000-12-27",9.5259,9.6898,9.5259,9.6898,76800.0],["2000-12-28",9.6898,9.8902,9.6534,9.8902,103400.0],["2000-12-29",9.8538,10.1816,9.8538,9.8538,180000.0],["2001-01-02",9.8355,9.9084,9.617,9.6534,50000.0],["2001-01-03",9.6534,10.1998,9.6352,10.1998,72200.0],["2001-01-04",10.1998,10.2909,10.1088,10.1998,44800.0],["2001-01-05",10.1634,10.1634,9.6898,9.6898,78600.0],["2001-01-08",9.7263,10.2363,9.6352,10.2363,45800.0],["2001-01-09",10.2341,10.289,10.1791,10.2158,38400.0],["2001-01-10",10.1974,10.3988,10.0876,10.0876,73000.0],["2001-01-11",10.1242,10.3256,10.1242,10.2524,59200.0],["2001-01-12",10.2341,10.3256,9.5017,9.6116,86400.0],["2001-01-16",9.6299,10.1425,9.6299,10.1425,38400.0],["2001-01-17",10.0693,10.8565,10.0693,10.6918,123600.0],["2001-01-18",10.765,11.3508,10.7101,11.2959,100200.0],["2001-01-19",11.3142,11.3142,10.8748,10.9664,47200.0],["2001-01-22",10.9572,10.9847,10.8016,10.9481,54000.0],["2001-01-23",10.765,11.0579,10.765,11.0579,34800.0],["2001-01-24",11.1311,11.1311,11.003,11.0945,46600.0],["2001-01-25",11.0945,11.0945,10.9115,10.9115,18600.0],["2001-01-26",10.9114,10.9114,10.6002,10.6368,28200.0],["2001-01-29",10.6654,10.9847,10.6654,10.9847,43400.0],["2001-01-30",10.9847,10.9847,10.9261,10.97,29000.0],["2001-01-31",10.8382,10.97,10.8382,10.8675,78600.0],["2001-02-01",10.8558,11.2337,10.6771,11.2337,50400.0],["2001-02-02",11.2337,11.3508,11.1311,11.3362,93200.0],["2001-02-05",11.3362,11.4944,11.1604,11.1604,65200.0],["2001-02-06",11.1692,11.4094,11.1663,11.3948,26000.0],["2001-02-07",11.2483,11.4241,11.2483,11.4065,47000.0],["2001-02-08",10.5453,10.5453,9.6665,10.1938,484800.0],["2001-02-09",10.1352,10.1352,9.7544,9.9741,138600.0],["2001-02-12",9.9741,9.9741,9.9009,9.9594,95600.0],["2001-02-13",9.9301,10.4105,9.9301,10.3168,68800.0],["2001-02-14",10.2817,10.3402,10.1645,10.2231,71600.0],["2001-02-15",10.2231,10.4369,10.1645,10.2231,69000.0],["2001-02-16",10.1645,10.1645,9.9419,9.9419,44600.0],["2001-02-20",9.9184,9.9302,9.4615,9.5786,62200.0],["2001-02-21",9.5786,9.5786,9.4908,9.4908,80600.0],["2001-02-22",9.4322,9.4468,9.1334,9.1334,88600.0],["2001-02-23",9.1539,9.6812,9.0221,9.6812,96000.0],["2001-02-26",9.6665,9.8188,9.6079,9.813,58400.0],["2001-02-27",9.813,9.8569,9.6665,9.7397,88600.0],["2001-02-28",9.6812,9.6812,9.4,9.4615,86000.0],["2001-03-01",9.4117,9.4117,9.315,9.3736,36200.0],["2001-03-02",9.3443,9.3882,9.0689,9.3853,111200.0],["2001-03-05",9.3736,9.7251,9.3736,9.6841,127800.0],["2001-03-06",9.6372,9.7046,9.6226,9.6226,37000.0],["2001-03-07",9.6255,9.6577,9.3736,9.3736,73600.0],["2001-03-08",9.3765,9.4468,9.2125,9.2301,27200.0],["2001-03-09",9.2271,9.4029,9.1978,9.4029,36000.0],["2001-03-12",9.4175,9.7397,9.397,9.6079,49000.0],["2001-03-13",9.5933,9.5933,9.3882,9.482,48200.0],["2001-03-14",9.4908,9.7397,9.4615,9.7397,50800.0],["2001-03-15",9.7251,9.7251,9.4761,9.5347,55400.0],["2001-03-16",9.5786,9.5786,9.1393,9.1393,121000.0],["2001-03-19",9.11,9.4908,9.11,9.4908,47000.0],["2001-03-20",9.5493,9.7251,9.5201,9.5493,33800.0],["2001-03-21",9.6665,10.0971,9.6519,9.9594,86200.0],["2001-03-22",9.9009,9.9009,9.3765,9.4908,47400.0],["2001-03-23",9.5054,9.769,9.3648,9.769,30000.0],["2001-03-26",9.7398,9.7427,9.5142,9.6665,60400.0],["2001-03-27",9.6665,9.6665,9.564,9.6665,37400.0],["2001-03-28",9.6372,9.6665,9.4322,9.4322,67600.0],["2001-03-29",9.3882,9.4322,9.2066,9.3443,65000.0],["2001-03-30",9.3443,9.8716,9.3414,9.8716,120800.0],["2001-04-02",9.8716,10.2524,9.8716,10.1059,167200.0],["2001-04-03",10.1059,10.1059,9.8569,10.0473,60400.0],["2001-04-04",10.018,10.1059,9.9155,9.9243,88600.0],["2001-04-05",9.9448,10.1352,9.9155,10.1352,51800.0],["2001-04-06",10.1352,10.2324,10.0557,10.1146,108600.0],["2001-04-09",10.1293,10.306,10.1293,10.1558,27000.0],["2001-04-10",10.1558,10.1588,9.7524,9.7553,60400.0],["2001-04-11",9.6876,9.776,9.1046,9.5374,88200.0],["2001-04-12",9.4815,9.5846,9.4815,9.5374,58600.0],["2001-04-16",9.4962,9.8643,9.4962,9.7318,64400.0],["2001-04-17",9.7171,9.776,9.7171,9.773,18600.0],["2001-04-18",9.773,9.9526,9.5404,9.5404,27000.0],["2001-04-19",9.5404,9.7465,9.5404,9.7171,83600.0],["2001-04-20",9.6876,9.6906,9.4962,9.5404,42000.0],["2001-04-23",9.5109,9.6346,9.5109,9.5846,44400.0],["2001-04-24",9.614,9.7171,9.5404,9.5404,36200.0],["2001-04-25",9.5404,9.7171,9.5227,9.6876,29400.0],["2001-04-26",9.614,9.9674,9.614,9.9674,31800.0],["2001-04-27",9.985,10.0704,9.614,9.7465,62400.0],["2001-04-30",9.7465,9.7465,9.6258,9.6582,45000.0],["2001-05-01",9.5993,9.776,9.511,9.776,110600.0],["2001-05-02",9.7907,9.7907,9.6582,9.7465,53400.0],["2001-05-03",9.7318,9.8643,9.67,9.7671,77000.0],["2001-05-04",9.7612,9.9085,9.7171,9.9085,25000.0],["2001-05-07",9.879,10.0115,9.776,9.776,53600.0],["2001-05-08",9.8054,9.9085,9.7818,9.9085,9400.0],["2001-05-09",9.9232,10.0999,9.9232,10.0469,94800.0],["2001-05-10",9.776,9.776,9.5404,9.5698,155400.0],["2001-05-11",9.5404,9.5404,9.0604,9.1134,105800.0],["2001-05-14",9.1134,9.1134,8.7454,8.8337,154400.0],["2001-05-15",8.7454,8.7454,8.4862,8.6423,345400.0],["2001-05-16",8.6423,9.4226,8.6423,9.4226,264000.0],["2001-05-17",9.4226,9.4668,9.2518,9.3637,46800.0],["2001-05-18",9.3343,9.776,9.2901,9.7171,85800.0],["2001-05-21",9.773,10.0851,9.773,9.9968,54600.0],["2001-05-22",9.9968,10.1323,9.9821,10.0557,57200.0],["2001-05-23",10.0999,10.0999,9.8643,9.8643,43600.0],["2001-05-24",9.8937,9.9644,9.7789,9.8643,49200.0],["2001-05-25",9.8643,10.1323,9.8643,10.1293,50600.0],["2001-05-29",10.1146,10.1146,9.8937,9.8937,23000.0],["2001-05-30",9.8937,9.9232,9.5698,9.5993,54000.0],["2001-05-31",9.5816,9.6081,9.2754,9.2754,69800.0],["2001-06-01",9.2459,9.6287,9.2312,9.5551,159400.0],["2001-06-04",9.5257,9.7907,9.511,9.7907,64000.0],["2001-06-05",9.7612,10.1146,9.7612,10.0999,104400.0],["2001-06-06",10.1588,10.4385,10.1588,10.4238,92200.0],["2001-06-07",10.4532,10.6299,10.4297,10.5268,122800.0],["2001-06-08",10.4827,10.4827,10.3354,10.3502,16600.0],["2001-06-11",10.2765,10.5416,10.2029,10.2029,99800.0],["2001-06-12",10.2029,10.2913,10.1588,10.1941,29200.0],["2001-06-13",10.2324,10.2883,9.9526,9.9526,84800.0],["2001-06-14",9.9821,10.0115,9.8643,9.9968,112400.0],["2001-06-15",10.0115,10.0262,9.8496,9.8496,107000.0],["2001-06-18",9.8643,9.9055,9.5963,9.5963,25000.0],["2001-06-19",9.6258,9.776,9.5846,9.723,71600.0],["2001-06-20",9.7112,9.7171,9.5993,9.6435,163000.0],["2001-06-21",9.6464,9.6788,9.511,9.6729,68000.0],["2001-06-22",9.5993,9.5993,9.3637,9.3637,69000.0],["2001-06-25",9.3343,9.4167,9.3048,9.3048,117000.0],["2001-06-26",9.3078,9.5993,9.3078,9.5993,57200.0],["2001-06-27",9.5993,9.6876,9.5669,9.6287,40800.0],["2001-06-28",9.6582,9.7907,9.6582,9.6876,68000.0],["2001-06-29",9.6582,10.6387,9.5993,10.6387,181000.0],["2001-07-02",10.5268,10.5268,10.1882,10.1882,125600.0],["2001-07-03",10.2029,10.4238,10.1617,10.3207,28600.0],["2001-07-05",10.306,10.3649,10.2324,10.306,41000.0],["2001-07-06",10.306,10.3354,10.2324,10.2618,51800.0],["2001-07-09",10.2411,10.3595,10.2293,10.2381,75800.0],["2001-07-10",10.2559,10.3595,10.2026,10.2026,51200.0],["2001-07-11",10.2115,10.2115,9.8563,9.8829,41000.0],["2001-07-12",9.8622,10.0931,9.8622,10.0635,68200.0],["2001-07-13",10.0635,10.1523,9.9954,10.0635,24400.0],["2001-07-16",10.0635,10.0635,9.9451,9.9451,29200.0],["2001-07-17",9.9303,10.0931,9.9303,10.0931,35600.0],["2001-07-18",10.0931,10.0931,9.9895,10.0043,34800.0],["2001-07-19",10.0043,10.176,10.0043,10.0783,26600.0],["2001-07-20",10.0783,10.2056,10.0783,10.1582,23600.0],["2001-07-23",10.1671,10.2115,10.0043,10.028,41800.0],["2001-07-24",10.028,10.0724,10.0073,10.0517,21200.0],["2001-07-25",9.7823,9.9747,9.7823,9.9747,57400.0],["2001-07-26",10.0043,10.1375,9.9185,10.1375,55600.0],["2001-07-27",10.1375,10.2707,10.0783,10.2707,30600.0],["2001-07-30",10.2263,10.2796,10.1493,10.1967,49400.0],["2001-07-31",10.2115,10.2145,10.1286,10.1967,22200.0],["2001-08-01",10.1671,10.1671,10.0635,10.0635,33600.0],["2001-08-02",10.0753,10.0753,9.9007,9.9362,29000.0],["2001-08-03",9.9599,10.0635,9.9155,10.0043,51600.0],["2001-08-06",10.0191,10.0191,9.9007,9.9954,19200.0],["2001-08-07",9.9895,10.0043,9.9155,10.0043,19000.0],["2001-08-08",10.0043,10.1345,10.0043,10.0931,30800.0],["2001-08-09",10.0783,10.1375,10.0339,10.1345,25400.0],["2001-08-10",10.1227,10.3151,10.0783,10.2707,37800.0],["2001-08-13",10.2263,10.2411,10.1523,10.1967,23400.0],["2001-08-14",10.1819,10.2411,10.1523,10.2411,88200.0],["2001-08-15",10.2411,10.2855,10.1671,10.1671,58800.0],["2001-08-16",10.173,10.2263,10.1227,10.1819,44800.0],["2001-08-17",10.1967,10.2115,10.1316,10.1671,55000.0],["2001-08-20",10.1671,10.2263,10.1286,10.2263,38200.0],["2001-08-21",10.2263,10.3802,10.2263,10.3447,53800.0],["2001-08-22",10.3891,10.691,10.3891,10.6673,42200.0],["2001-08-23",10.7413,11.0255,10.7413,10.9722,67000.0],["2001-08-24",10.9751,10.9929,10.7443,10.7591,114600.0],["2001-08-27",10.7887,10.9485,10.6555,10.9219,134400.0],["2001-08-28",10.9219,10.9367,10.8242,10.8479,91400.0],["2001-08-29",10.8479,10.9219,10.7087,10.7591,72800.0],["2001-08-30",10.7591,10.8419,10.6851,10.8183,61400.0],["2001-08-31",10.8331,10.9515,10.8331,10.8331,21400.0],["2001-09-04",10.8627,11.0107,10.8183,10.8183,68800.0],["2001-09-05",10.8479,10.9041,10.8035,10.8479,14800.0],["2001-09-06",10.8035,10.8035,10.7443,10.7443,13600.0],["2001-09-07",10.7147,10.7147,10.5519,10.5667,42600.0],["2001-09-10",10.5963,10.5963,10.3003,10.3003,40800.0],["2001-09-17",10.0931,10.0961,9.2643,9.4863,78400.0],["2001-09-18",9.4715,9.5899,9.4123,9.4715,67200.0],["2001-09-19",9.3975,9.4715,9.1016,9.2939,83600.0],["2001-09-20",9.2939,9.2969,8.9536,9.1312,70400.0],["2001-09-21",9.1459,9.1459,8.7316,8.7464,78200.0],["2001-09-24",8.7612,8.8796,8.4208,8.5244,80000.0],["2001-09-25",8.5214,8.5984,8.3616,8.4948,29400.0],["2001-09-26",8.8796,8.8884,8.3734,8.6428,46800.0],["2001-09-27",8.628,8.8204,8.3468,8.7908,27800.0],["2001-09-28",8.7908,8.924,8.7316,8.8204,47200.0],["2001-10-01",8.7908,8.8352,8.5392,8.8352,26600.0],["2001-10-02",8.8352,8.8352,8.5747,8.6872,24800.0],["2001-10-03",8.6576,8.7168,8.4889,8.5658,26600.0],["2001-10-04",8.5836,8.5836,8.4356,8.5392,19200.0],["2001-10-05",8.5422,8.5422,8.3157,8.4021,39400.0],["2001-10-08",8.3872,8.7895,8.3872,8.7597,48400.0],["2001-10-09",8.8043,8.8043,8.5809,8.5809,32400.0],["2001-10-10",8.5511,8.6554,8.5422,8.6107,23000.0],["2001-10-11",8.6107,8.6405,8.4766,8.5064,27800.0],["2001-10-12",8.5511,8.6852,8.4915,8.6852,17800.0],["2001-10-15",8.6703,9.4569,8.6375,9.1768,91400.0],["2001-10-16",9.1619,9.9068,9.1619,9.7727,119200.0],["2001-10-17",9.8025,9.877,9.5641,9.6118,52400.0],["2001-10-18",9.579,9.9812,9.579,9.9217,67800.0],["2001-10-19",9.9515,9.9515,9.6565,9.877,67400.0],["2001-10-22",9.8472,9.8978,9.8323,9.8919,50800.0],["2001-10-23",9.9038,10.2047,9.9038,10.011,76800.0],["2001-10-24",9.9663,9.9991,9.6833,9.6833,29000.0],["2001-10-25",9.7012,9.7876,9.6535,9.7578,20600.0],["2001-10-26",9.5492,9.8919,9.5492,9.8919,49800.0],["2001-10-29",9.8323,9.8472,9.6833,9.6893,30200.0],["2001-10-30",9.6535,9.6535,9.4747,9.4896,16800.0],["2001-10-31",9.4896,9.579,9.4151,9.4181,31000.0],["2001-11-01",9.4181,9.7429,9.2364,9.7429,50000.0],["2001-11-02",9.7131,9.9217,9.7131,9.8442,24600.0],["2001-11-05",9.8382,10.2643,9.8382,10.0408,61400.0],["2001-11-06",10.0408,10.0408,9.8621,9.9663,25000.0],["2001-11-07",9.8323,9.9514,9.6982,9.7429,30200.0],["2001-11-08",9.6982,9.7727,9.2662,9.579,47000.0],["2001-11-09",9.6088,9.6088,9.4807,9.4956,19200.0],["2001-11-12",9.5343,9.5492,9.1649,9.1649,43000.0],["2001-11-13",9.1947,9.2364,8.7895,9.2364,86400.0],["2001-11-14",9.2811,9.4449,8.8341,8.8341,130000.0],["2001-11-15",8.8937,9.2096,8.8937,9.1976,54400.0],["2001-11-16",9.2215,9.5343,9.2215,9.5343,84000.0],["2001-11-19",9.5343,10.1302,9.4747,10.1302,78000.0],["2001-11-20",10.1302,10.2107,9.9068,10.0706,98600.0],["2001-11-21",9.7578,9.871,9.728,9.7995,72200.0],["2001-11-23",9.7399,9.7995,9.6833,9.7876,27000.0],["2001-11-26",9.7131,9.9812,9.6922,9.7429,142200.0],["2001-11-27",9.5641,9.6535,9.5045,9.579,30200.0],["2001-11-28",9.4151,9.6088,9.3109,9.3109,48000.0],["2001-11-29",9.0278,9.296,8.9533,9.296,88400.0],["2001-11-30",9.1768,9.5403,9.1768,9.5194,81200.0],["2001-12-03",9.4926,9.4926,9.296,9.296,22400.0],["2001-12-04",9.3079,9.8323,9.296,9.8323,40200.0],["2001-12-05",9.8025,10.0557,9.8025,10.0557,42000.0],["2001-12-06",10.0408,10.16,9.9544,10.16,62800.0],["2001-12-07",10.1302,10.2256,10.1004,10.1332,29000.0],["2001-12-10",10.1153,10.1183,9.8323,10.011,68400.0],["2001-12-11",10.0259,10.4282,9.9812,10.3388,49800.0],["2001-12-12",10.2494,10.5771,10.2405,10.4282,61400.0],["2001-12-13",10.3984,10.5861,10.3537,10.5473,58800.0],["2001-12-14",10.5324,10.8751,10.5176,10.8155,75800.0],["2001-12-17",10.7559,11.2922,10.744,11.0539,109600.0],["2001-12-18",11.0241,11.322,10.6963,10.9347,70600.0],["2001-12-19",10.9347,11.0241,10.8304,11.0241,48800.0],["2001-12-20",11.0241,11.0241,10.5444,10.5473,23800.0],["2001-12-21",10.6069,10.6069,9.7578,9.7578,410200.0],["2001-12-24",9.8174,9.877,9.3853,9.728,206800.0],["2001-12-26",9.7876,10.4878,9.7876,10.4729,201000.0],["2001-12-27",10.4729,10.5622,10.3686,10.5324,62600.0],["2001-12-28",10.5027,10.5771,10.3239,10.4133,54200.0],["2001-12-31",10.3984,11.03,10.2643,10.9049,193200.0],["2002-01-02",10.9198,11.0241,10.8155,10.9198,75600.0],["2002-01-03",10.9049,11.0211,10.9049,11.0092,46800.0],["2002-01-04",10.9943,11.2326,10.9317,11.2177,51600.0],["2002-01-07",11.2177,11.3161,11.1581,11.179,51200.0],["2002-01-08",11.1581,11.2714,11.039,11.2624,89000.0],["2002-01-09",11.3043,11.3463,10.8791,10.8851,115400.0],["2002-01-10",10.8851,10.96,10.8102,10.8102,32400.0],["2002-01-11",10.7504,10.7803,10.4958,10.4958,28000.0],["2002-01-14",10.5407,10.5437,10.3611,10.3641,26600.0],["2002-01-15",10.391,10.4419,10.2413,10.406,43400.0],["2002-01-16",10.4509,10.6455,10.391,10.5258,54600.0],["2002-01-17",10.5707,10.9749,10.5108,10.9749,40400.0],["2002-01-18",10.93,10.93,10.421,10.421,111200.0],["2002-01-22",10.418,10.5108,10.3042,10.4808,81600.0],["2002-01-23",10.4659,10.5407,10.2862,10.5407,54000.0],["2002-01-24",10.5407,10.5407,10.406,10.4269,27600.0],["2002-01-25",10.4269,10.5557,10.3461,10.5557,25600.0],["2002-01-28",10.5407,10.5407,10.2952,10.4509,27000.0],["2002-01-29",10.406,10.4749,10.2413,10.4749,26800.0],["2002-01-30",10.4808,10.7054,10.1904,10.6306,62800.0],["2002-01-31",10.6306,11.0199,10.6066,11.0199,42200.0],["2002-02-01",10.9899,11.0798,10.8552,10.96,60600.0],["2002-02-04",10.9151,11.0199,10.8013,10.8402,29800.0],["2002-02-05",10.8701,10.9899,10.8701,10.9779,11400.0],["2002-02-06",10.96,11.0648,10.93,10.942,35800.0],["2002-02-07",10.96,11.0109,10.8102,10.8402,99000.0],["2002-02-08",10.8402,11.1097,10.8402,11.1097,57200.0],["2002-02-11",11.0798,11.0798,10.945,10.945,67800.0],["2002-02-12",10.8701,10.9151,10.8522,10.8522,17400.0],["2002-02-13",10.8701,10.8701,10.4359,10.4808,62200.0],["2002-02-14",10.1814,10.421,9.7023,10.3461,227000.0],["2002-02-15",10.3461,10.385,10.1215,10.1814,302000.0],["2002-02-19",10.1814,10.1964,10.0856,10.1814,33800.0],["2002-02-20",10.1694,10.421,10.1604,10.406,234400.0],["2002-02-21",10.376,10.376,10.1664,10.1664,132600.0],["2002-02-22",10.1814,10.2712,10.1365,10.2712,35600.0],["2002-02-25",10.2413,10.4958,10.1964,10.4868,330200.0],["2002-02-26",10.5258,10.5258,10.418,10.4868,51400.0],["2002-02-27",10.4659,10.8552,10.421,10.7204,247200.0],["2002-02-28",10.7204,11.0798,10.7204,11.0798,70200.0],["2002-03-01",11.0199,11.0199,10.5707,10.7204,72400.0],["2002-03-04",10.7204,10.8701,10.6605,10.7204,52800.0],["2002-03-05",10.7204,10.7204,10.3072,10.5108,80200.0],["2002-03-06",10.5198,11.1995,10.5108,11.1995,52800.0],["2002-03-07",11.1546,11.2385,11.0797,11.0827,50000.0],["2002-03-08",11.0498,11.2834,11.0498,11.1696,53600.0],["2002-03-11",11.1636,11.2534,11.0947,11.1037,61800.0],["2002-03-12",11.1097,11.1396,11.0199,11.0678,69600.0],["2002-03-13",11.0678,11.0947,10.93,11.0348,44200.0],["2002-03-14",11.0648,11.1217,10.8522,10.9001,44600.0],["2002-03-15",10.7054,10.8522,10.6396,10.8372,55400.0],["2002-03-18",10.8252,10.8462,10.6306,10.8402,22800.0],["2002-03-19",10.8342,10.936,10.5407,10.936,47400.0],["2002-03-20",10.96,11.0618,10.9151,10.96,30400.0],["2002-03-21",10.93,10.93,10.7803,10.8701,35800.0],["2002-03-22",10.8402,11.3313,10.8102,11.1247,79600.0],["2002-03-25",11.1067,11.1097,10.6006,10.7354,76600.0],["2002-03-26",10.7803,11.0798,10.7803,11.0798,87800.0],["2002-03-27",11.0798,11.1247,10.945,11.0947,73000.0],["2002-03-28",11.0648,11.2714,10.8252,10.8701,140400.0],["2002-04-01",10.8701,10.8701,10.6455,10.6455,53600.0],["2002-04-02",10.6605,10.8102,10.6605,10.6905,36800.0],["2002-04-03",10.6605,10.6995,10.4749,10.5108,25200.0],["2002-04-04",10.5018,10.6575,10.5018,10.6575,38200.0],["2002-04-05",10.6905,10.7354,10.5407,10.7204,48600.0],["2002-04-08",10.7656,11.0787,10.7475,11.0335,28600.0],["2002-04-09",11.0335,11.2503,11.0335,11.1991,239000.0],["2002-04-10",11.2292,11.4399,10.9883,11.3948,79600.0],["2002-04-11",11.3647,11.3948,11.0787,11.0787,42600.0],["2002-04-12",11.0365,11.5754,11.0185,11.5754,48600.0],["2002-04-15",11.6507,11.8313,11.5513,11.8192,96000.0],["2002-04-16",11.8463,12.2227,11.8463,12.2227,54400.0],["2002-04-17",12.2226,12.2528,11.5904,11.6507,62400.0],["2002-04-18",11.6657,11.6808,11.4098,11.4851,136400.0],["2002-04-19",11.4851,11.5995,11.3647,11.3948,18000.0],["2002-04-22",11.3677,11.4098,11.3225,11.3346,21800.0],["2002-04-23",11.3195,11.4098,10.9914,10.9974,28800.0],["2002-04-24",10.9974,11.2442,10.9733,10.9763,44400.0],["2002-04-25",10.9432,11.1389,10.898,11.1238,55400.0],["2002-04-26",11.0787,11.1389,10.8378,10.9883,39400.0],["2002-04-29",11.0004,11.0004,10.7385,10.9281,120600.0],["2002-04-30",10.9492,11.0184,10.88,10.9883,79800.0],["2002-05-01",10.9883,10.9883,10.5067,10.7174,123600.0],["2002-05-02",10.7174,10.7927,10.7174,10.7806,44800.0],["2002-05-03",10.8228,10.901,10.7385,10.7866,110400.0],["2002-05-06",10.7927,11.0184,10.3862,10.4675,70800.0],["2002-05-07",10.4766,10.5518,10.2357,10.2357,111800.0],["2002-05-08",10.2056,10.326,10.1454,10.311,132200.0],["2002-05-09",10.2658,10.2658,10.0852,10.1755,78800.0],["2002-05-10",10.1153,10.1304,9.9768,10.0882,37600.0],["2002-05-13",10.0852,10.4465,10.0852,10.4314,31000.0],["2002-05-14",10.4615,10.8378,10.4555,10.8378,50400.0],["2002-05-15",10.886,11.1088,10.7325,10.9402,108400.0],["2002-05-16",10.7294,10.9582,10.6572,10.7204,56800.0],["2002-05-17",10.7475,10.8709,10.7475,10.8679,37000.0],["2002-05-20",10.8709,10.898,10.6572,10.7325,32800.0],["2002-05-21",10.7325,10.7325,10.5067,10.5067,59200.0],["2002-05-22",10.5067,10.5729,10.4766,10.5669,201400.0],["2002-05-23",10.5578,10.8378,10.5037,10.8378,72800.0],["2002-05-24",10.8077,10.901,10.5819,10.8228,70800.0],["2002-05-28",10.7927,10.88,10.6722,10.8529,56600.0],["2002-05-29",10.7927,10.8679,10.7626,10.7776,50800.0],["2002-05-30",10.8077,10.8228,10.6722,10.7204,24000.0],["2002-05-31",10.7234,10.9883,10.7234,10.8378,150800.0],["2002-06-03",10.7927,10.7957,10.597,10.597,62000.0],["2002-06-04",10.612,10.7023,10.5669,10.6572,48000.0],["2002-06-05",10.6271,10.6301,10.0852,10.0912,118600.0],["2002-06-06",10.0912,10.1605,9.8383,9.9949,76200.0],["2002-06-07",9.9347,10.1002,9.8293,10.1002,22800.0],["2002-06-10",10.1153,10.1755,9.8444,9.9347,34200.0],["2002-06-11",9.9196,10.1454,9.9196,9.9618,21600.0],["2002-06-12",9.9347,9.9347,9.3326,9.5042,92000.0],["2002-06-13",9.5102,9.5734,9.0616,9.1369,51200.0],["2002-06-14",9.0917,9.2122,8.9442,9.17,193400.0],["2002-06-17",9.2152,9.5132,9.2152,9.453,37600.0],["2002-06-18",9.4831,9.5584,9.4229,9.5132,35200.0],["2002-06-19",9.4981,9.8293,9.3928,9.4379,67200.0],["2002-06-20",9.453,9.7872,9.453,9.6637,29800.0],["2002-06-21",9.739,9.7841,9.5734,9.6667,97000.0],["2002-06-24",9.6336,9.7089,9.468,9.6336,48600.0],["2002-06-25",9.6637,9.8895,9.5885,9.5885,46400.0],["2002-06-26",9.5674,9.7872,9.4861,9.757,55600.0],["2002-06-27",9.8173,10.1755,9.754,10.1303,47400.0],["2002-06-28",10.1002,10.5368,10.1002,10.5368,132000.0],["2002-07-01",10.4766,10.4766,9.8745,9.8745,65600.0],["2002-07-02",9.9347,10.0701,9.739,9.7721,66800.0],["2002-07-03",9.7631,9.9347,9.6336,9.9046,89800.0],["2002-07-05",10.04,10.2207,9.9798,10.0671,32400.0],["2002-07-08",10.1153,10.3862,10.04,10.04,63000.0],["2002-07-09",10.0219,10.3246,10.0219,10.1884,39200.0],["2002-07-10",10.1884,10.1914,9.7857,9.8099,46800.0],["2002-07-11",9.819,9.9765,9.7342,9.8402,26200.0],["2002-07-12",9.8099,9.8372,9.5041,9.5041,31400.0],["2002-07-15",9.5374,9.5374,8.9894,9.2044,59000.0],["2002-07-16",9.2044,9.4012,8.9319,9.0378,39200.0],["2002-07-17",9.0833,9.2498,8.9016,9.2044,30400.0],["2002-07-18",9.1741,9.3376,8.8713,8.8713,42400.0],["2002-07-19",8.8743,9.0378,8.6897,8.6897,52600.0],["2002-07-22",8.7199,8.7805,8.5383,8.7654,29200.0],["2002-07-23",8.7775,8.7775,8.1174,8.2658,39200.0],["2002-07-24",8.2204,8.6079,8.0841,8.6079,84400.0],["2002-07-25",8.6079,8.7139,8.402,8.6442,39600.0],["2002-07-26",8.6594,8.6594,8.4414,8.614,37200.0],["2002-07-29",8.6594,8.7956,8.5988,8.7654,65200.0],["2002-07-30",8.7199,8.9016,8.4565,8.723,81600.0],["2002-07-31",8.402,8.6594,8.3263,8.3263,132000.0],["2002-08-01",8.3263,8.8259,8.3263,8.7744,86000.0],["2002-08-02",8.8108,8.8108,8.5837,8.5958,36800.0],["2002-08-05",8.4777,8.5352,8.4474,8.4474,41600.0],["2002-08-06",8.4777,8.7018,8.4777,8.623,59400.0],["2002-08-07",8.6836,8.8168,8.508,8.8168,26800.0],["2002-08-08",8.7805,8.9137,8.7502,8.838,34600.0],["2002-08-09",8.8713,8.9924,8.8592,8.9167,21600.0],["2002-08-12",8.8562,9.0045,8.7775,8.9622,20600.0],["2002-08-13",8.9622,9.4769,8.9622,9.168,65600.0],["2002-08-14",9.159,9.5344,8.9561,9.4799,55400.0],["2002-08-15",9.4799,9.5072,9.4133,9.492,17800.0],["2002-08-16",9.4617,9.7797,9.4617,9.6585,41800.0],["2002-08-19",9.6888,10.0521,9.6888,10.0521,31200.0],["2002-08-20",10.0521,10.0521,9.9129,10.04,34800.0],["2002-08-21",10.0521,10.0521,9.8977,10.0219,54600.0],["2002-08-22",10.0219,10.2944,9.9976,10.2944,18600.0],["2002-08-23",10.2853,10.3246,10.0673,10.0824,80000.0],["2002-08-26",10.0521,10.367,10.0279,10.2944,59000.0],["2002-08-27",10.2944,10.2944,9.6646,9.6737,108200.0],["2002-08-28",9.6434,9.6585,9.386,9.386,41000.0],["2002-08-29",9.3406,9.7463,9.3406,9.7463,84600.0],["2002-08-30",9.7796,9.8402,9.5132,9.5132,48600.0],["2002-09-03",9.5526,9.5526,9.3134,9.3406,38200.0],["2002-09-04",9.3588,9.9765,9.3164,9.9492,51000.0],["2002-09-05",9.931,10.037,9.704,9.8342,72200.0],["2002-09-06",9.8099,10.2278,9.7524,10.1702,49200.0],["2002-09-09",10.1733,10.2338,10.0158,10.2338,89000.0],["2002-09-10",10.2338,10.6274,10.2035,10.6214,172200.0],["2002-09-11",10.5971,10.7031,10.5396,10.5699,55200.0],["2002-09-12",10.5517,10.582,10.4276,10.5063,113400.0],["2002-09-13",10.4306,10.6577,10.2338,10.5971,65000.0],["2002-09-16",10.5366,10.5971,10.4427,10.4427,44800.0],["2002-09-17",10.47,10.6547,10.3913,10.5063,59800.0],["2002-09-18",10.4457,10.4457,10.1884,10.2035,118400.0],["2002-09-19",10.1884,10.1884,9.7494,9.7645,39600.0],["2002-09-20",9.8402,9.8856,9.6131,9.8099,81600.0],["2002-09-23",9.7797,9.7797,9.4587,9.492,59200.0],["2002-09-24",9.4617,9.5072,9.2165,9.2195,48400.0],["2002-09-25",9.2195,9.5435,9.1741,9.5435,52600.0],["2002-09-26",9.5435,9.7009,9.5162,9.7009,35000.0],["2002-09-27",9.6828,9.8553,9.4103,9.4617,51200.0],["2002-09-30",9.5072,9.7494,9.3406,9.7494,60200.0],["2002-10-01",9.7645,9.9462,9.492,9.9462,61200.0],["2002-10-02",9.9341,9.9522,9.6434,9.7797,84800.0],["2002-10-03",9.7645,9.931,9.6888,9.7948,64800.0],["2002-10-04",9.7948,9.7948,9.4224,9.5677,48200.0],["2002-10-07",9.492,9.5072,9.1953,9.2044,64000.0],["2002-10-08",9.2195,9.3951,9.2044,9.3709,34800.0],["2002-10-09",9.3252,9.3526,8.9443,8.9443,74200.0],["2002-10-10",8.9443,9.3526,8.8985,9.3252,47200.0],["2002-10-11",9.3282,9.6939,9.1271,9.6787,82800.0],["2002-10-14",9.6604,9.7214,9.5995,9.7061,42600.0],["2002-10-15",9.7061,10.0566,9.7061,10.0566,46000.0],["2002-10-16",10.0261,10.0718,9.7518,9.8433,51800.0],["2002-10-17",9.9042,9.9652,9.7975,9.8859,33600.0],["2002-10-18",9.9042,10.0566,9.8981,10.0535,38800.0],["2002-10-21",10.0261,10.2029,9.9804,10.1937,104400.0],["2002-10-22",10.1785,10.1937,9.8737,9.9164,65200.0],["2002-10-23",9.889,10.0566,9.8128,10.0505,30800.0],["2002-10-24",10.0718,10.1023,9.9286,9.9652,126000.0],["2002-10-25",9.9804,10.2851,9.9499,10.2699,103800.0],["2002-10-28",10.3004,10.3156,10.0109,10.0413,52200.0],["2002-10-29",10.0535,10.0566,9.7823,10.0566,100200.0],["2002-10-30",10.0566,10.0871,10.0566,10.0871,129400.0],["2002-10-31",10.0871,10.1145,10.0413,10.0535,86400.0],["2002-11-01",10.0535,10.2394,10.0383,10.2394,109000.0],["2002-11-04",10.2394,10.2547,10.0078,10.0505,45800.0],["2002-11-05",10.0505,10.0718,9.9682,10.0566,35400.0],["2002-11-06",10.0413,10.148,9.9987,10.1175,68200.0],["2002-11-07",9.9956,10.0444,9.9347,9.9713,26800.0],["2002-11-08",9.9804,10.0322,9.9347,9.9652,14200.0],["2002-11-11",9.9347,9.9347,9.5934,9.5934,23000.0],["2002-11-12",9.6604,10.0566,9.6604,10.0231,51600.0],["2002-11-13",10.0444,10.1145,9.9255,9.9652,47800.0],["2002-11-14",10.0109,10.0566,9.9194,10.0535,30400.0],["2002-11-15",10.0535,10.0566,9.9652,9.9652,29400.0],["2002-11-18",9.9042,10.0413,9.8036,9.8981,75800.0],["2002-11-19",9.8981,10.0261,9.8494,9.9773,41400.0],["2002-11-20",9.9591,10.3461,9.9347,10.3461,83400.0],["2002-11-21",10.3766,10.4375,10.1571,10.2699,111800.0],["2002-11-22",10.2547,10.3857,10.2394,10.3613,38400.0],["2002-11-25",10.3308,10.4771,10.2425,10.4771,40800.0],["2002-11-26",10.4528,10.468,10.3613,10.3827,61200.0],["2002-11-27",10.3857,10.5807,10.3857,10.5807,67400.0],["2002-11-29",10.5899,10.5899,10.3461,10.3613,53400.0],["2002-12-02",10.3918,10.5899,10.3918,10.471,58600.0],["2002-12-03",10.4527,10.6661,10.3705,10.4985,90600.0],["2002-12-04",10.4832,10.5594,10.4223,10.4223,44000.0],["2002-12-05",10.3918,10.407,10.2455,10.3613,38000.0],["2002-12-06",10.3308,10.5411,10.2577,10.5411,51400.0],["2002-12-09",10.5137,10.5137,10.2851,10.3644,50600.0],["2002-12-10",10.343,10.5929,10.343,10.5929,60000.0],["2002-12-11",10.596,10.596,10.3309,10.4101,60200.0],["2002-12-12",10.4101,10.6447,10.407,10.6204,25000.0],["2002-12-13",10.6051,10.6051,10.2699,10.2699,50000.0],["2002-12-16",9.9956,10.3187,9.9804,10.3004,103600.0],["2002-12-17",10.3187,10.3308,10.0718,10.1175,68000.0],["2002-12-18",10.1328,10.151,9.8463,9.9194,85800.0],["2002-12-19",9.9347,10.0718,9.9042,9.9042,61600.0],["2002-12-20",9.9347,10.2394,9.8494,10.1937,128600.0],["2002-12-23",10.1937,10.2272,10.0566,10.2059,80400.0],["2002-12-24",10.2242,10.3308,10.2211,10.3308,18200.0],["2002-12-26",10.3308,10.3644,10.3248,10.3613,44200.0],["2002-12-27",10.3461,10.3461,10.017,10.0261,49600.0],["2002-12-30",10.017,10.1541,9.9804,10.0048,63800.0],["2002-12-31",10.0109,10.4284,9.9895,10.1632,105200.0],["2003-01-02",10.1846,10.4954,10.1785,10.4954,53200.0],["2003-01-03",10.5137,10.5472,10.1175,10.1206,75400.0],["2003-01-06",10.1206,10.8428,10.1206,10.788,120400.0],["2003-01-07",10.788,10.788,10.5228,10.5228,45200.0],["2003-01-08",10.4922,10.5044,10.25,10.2838,57800.0],["2003-01-09",10.2623,10.3512,10.0385,10.1826,67600.0],["2003-01-10",10.1765,10.2868,10.1397,10.2715,39400.0],["2003-01-13",10.2715,10.3665,10.1305,10.2715,48400.0],["2003-01-14",10.2991,10.3144,10.06,10.1918,61000.0],["2003-01-15",10.1765,10.2071,10.109,10.2071,51400.0],["2003-01-16",10.2531,10.3543,9.7535,9.8853,88600.0],["2003-01-17",9.8546,9.9067,9.3857,9.5021,130400.0],["2003-01-21",9.119,9.1956,8.9351,9.073,156600.0],["2003-01-22",9.0883,9.168,8.8738,8.9197,102800.0],["2003-01-23",8.9351,9.2569,8.8891,9.1741,61000.0],["2003-01-24",9.1496,9.1496,8.4783,8.5826,161000.0],["2003-01-27",8.5519,8.8125,8.4906,8.6898,116200.0],["2003-01-28",8.6898,8.742,8.3098,8.3496,220000.0],["2003-01-29",8.3373,8.4293,8.1902,8.2393,87200.0],["2003-01-30",8.2362,8.276,7.8163,7.9021,115800.0],["2003-01-31",7.6783,8.3557,7.6783,8.1412,140200.0],["2003-02-03",8.1228,8.4661,8.0676,8.1504,83200.0],["2003-02-04",8.3067,8.5826,8.2638,8.46,113000.0],["2003-02-05",8.4967,8.742,8.3465,8.3833,130600.0],["2003-02-06",8.3803,8.699,8.3711,8.3986,84400.0],["2003-02-07",8.3772,8.3772,8.0554,8.0554,68600.0],["2003-02-10",8.0308,8.0921,7.9235,8.0615,64200.0],["2003-02-11",8.037,8.1994,7.9389,8.0308,50400.0],["2003-02-12",8.0124,8.0799,7.9603,8.0308,51400.0],["2003-02-13",8.0308,8.1994,7.9634,8.1994,66000.0],["2003-02-14",8.3251,8.3282,8.0462,8.3159,117000.0],["2003-02-18",8.3925,8.5519,8.3465,8.5059,83600.0],["2003-02-19",8.5213,8.5213,8.1626,8.1902,56800.0],["2003-02-20",8.1749,8.2546,8.1228,8.1657,28400.0],["2003-02-21",8.1504,8.4446,8.0983,8.2485,44200.0],["2003-02-24",8.227,8.2454,8.0737,8.1228,61800.0],["2003-02-25",8.135,8.4906,8.0921,8.4906,82400.0],["2003-02-26",8.4661,8.4691,8.1688,8.1688,71600.0],["2003-02-27",8.1841,8.417,8.1841,8.368,84800.0],["2003-02-28",8.3895,8.3895,8.1626,8.1626,44200.0],["2003-03-03",8.1933,8.2331,8.1381,8.1381,55600.0],["2003-03-04",8.1228,8.3527,8.0615,8.2393,126800.0],["2003-03-05",8.2147,8.2914,8.0646,8.1442,112600.0],["2003-03-06",8.1289,8.132,7.9971,8.1289,153800.0],["2003-03-07",8.1136,8.1351,8.0155,8.1167,40000.0],["2003-03-10",8.1259,8.1534,8.0002,8.0615,92800.0],["2003-03-11",8.0921,8.1596,8.0829,8.135,100000.0],["2003-03-12",8.1228,8.2025,8.0308,8.1381,104600.0],["2003-03-13",8.1258,8.4293,8.1258,8.4293,85000.0],["2003-03-14",8.4508,8.5305,8.2944,8.3772,68400.0],["2003-03-17",8.3465,8.7328,8.3465,8.7328,66800.0],["2003-03-18",8.7695,8.8891,8.417,8.6285,67800.0],["2003-03-19",8.6285,8.7113,8.4477,8.6898,53200.0],["2003-03-20",8.6531,8.9197,8.5213,8.8615,58800.0],["2003-03-21",8.8247,9.1006,8.7511,9.073,83600.0],["2003-03-24",9.073,9.1036,8.8339,8.8707,61000.0],["2003-03-25",8.84,8.981,8.7971,8.8738,51600.0],["2003-03-26",8.8768,8.9013,8.6285,8.6316,49800.0],["2003-03-27",8.5948,8.6071,8.4416,8.4875,70800.0],["2003-03-28",8.46,8.5366,8.4446,8.5366,61000.0],["2003-03-31",8.5151,8.745,8.4446,8.6684,85000.0],["2003-04-01",8.6684,8.9197,8.6684,8.9197,58200.0],["2003-04-02",8.9718,9.2661,8.9718,9.1833,57200.0],["2003-04-03",9.2293,9.4776,9.2293,9.3182,70600.0],["2003-04-04",9.2784,9.3029,9.0822,9.165,141400.0],["2003-04-07",9.2201,9.3213,9.0761,9.168,84200.0],["2003-04-08",9.2051,9.4087,9.1464,9.3501,68400.0],["2003-04-09",9.3717,9.4427,9.2297,9.2575,73800.0],["2003-04-10",9.3192,9.3717,9.2174,9.2575,84800.0],["2003-04-11",9.2606,9.3254,9.1742,9.2822,124000.0],["2003-04-14",9.2822,9.4118,9.1402,9.4118,65200.0],["2003-04-15",9.3933,9.492,9.1032,9.492,118200.0],["2003-04-16",9.492,9.563,9.3871,9.4673,60400.0],["2003-04-17",9.5167,9.6587,9.492,9.6401,42200.0],["2003-04-21",9.6648,9.7296,9.5692,9.6278,53000.0],["2003-04-22",9.6124,9.9086,9.6124,9.8932,54400.0],["2003-04-23",9.9086,10.0351,9.8037,10.029,36200.0],["2003-04-24",10.0074,10.0722,9.8901,10.0259,48200.0],["2003-04-25",10.0321,10.0722,9.85,9.8778,43800.0],["2003-04-28",9.8963,10.2882,9.8963,10.2666,48400.0],["2003-04-29",10.2758,10.3777,10.2141,10.3375,47200.0],["2003-04-30",10.3376,10.4548,10.2604,10.3406,69000.0],["2003-05-01",10.3406,10.4425,10.2141,10.3592,36600.0],["2003-05-02",10.3406,10.6276,10.3406,10.5844,103600.0],["2003-05-05",10.6153,10.677,10.3962,10.6461,113600.0],["2003-05-06",10.6523,10.6924,10.535,10.6307,172800.0],["2003-05-07",10.6122,10.6307,10.2234,10.2234,142400.0],["2003-05-08",10.1925,10.2758,10.0598,10.1709,56000.0],["2003-05-09",10.1863,10.2388,10.1678,10.2388,46600.0],["2003-05-12",10.2141,10.2573,10.1586,10.1586,40200.0],["2003-05-13",10.1586,10.1586,10.029,10.029,36600.0],["2003-05-14",10.0506,10.066,9.8438,9.8438,64400.0],["2003-05-15",9.8901,9.9672,9.8901,9.9024,57200.0],["2003-05-16",9.9055,10.0537,9.7667,9.9518,164200.0],["2003-05-19",9.8901,9.9117,9.4643,9.4643,69600.0],["2003-05-20",9.4889,9.7204,9.4889,9.708,122400.0],["2003-05-21",9.708,9.8315,9.6834,9.7914,48200.0],["2003-05-22",9.816,9.8346,9.6679,9.6957,33200.0],["2003-05-23",9.6957,9.8346,9.6679,9.7512,28400.0],["2003-05-27",9.7358,9.958,9.7204,9.9086,49800.0],["2003-05-28",9.921,10.0135,9.8808,9.9981,52400.0],["2003-05-29",9.9364,10.2049,9.9364,10.1833,74200.0],["2003-05-30",10.1524,10.2018,10.0722,10.1215,78200.0],["2003-06-02",10.0969,10.1215,10.0506,10.1185,53000.0],["2003-06-03",10.0907,10.1925,10.0351,10.1925,64800.0],["2003-06-04",10.1925,10.245,10.1493,10.2203,51600.0],["2003-06-05",10.2234,10.4147,10.1586,10.3993,61200.0],["2003-06-06",10.4147,10.4918,10.2511,10.2697,63200.0],["2003-06-09",10.1925,10.4918,10.1833,10.3159,69000.0],["2003-06-10",10.3468,10.4888,10.2512,10.4147,94400.0],["2003-06-11",10.4147,10.4888,10.2882,10.3869,78000.0],["2003-06-12",10.4023,10.4363,10.3067,10.3375,61600.0],["2003-06-13",10.3375,10.4147,10.2604,10.3067,67600.0],["2003-06-16",10.2851,10.4147,10.2234,10.3375,75400.0],["2003-06-17",10.3684,10.3684,10.1678,10.319,89000.0],["2003-06-18",10.3067,10.3345,10.2018,10.3283,35200.0],["2003-06-19",10.353,10.4147,10.1061,10.1215,43800.0],["2003-06-20",10.1586,10.3067,10.1586,10.2635,84000.0],["2003-06-23",10.2326,10.2542,9.813,9.816,74600.0],["2003-06-24",9.8376,10.2697,9.8376,10.2295,50400.0],["2003-06-25",10.2141,10.2141,9.6741,9.7358,111600.0],["2003-06-26",9.7574,10.0135,9.7543,9.9827,41200.0],["2003-06-27",9.9672,10.2079,9.9672,10.137,68000.0],["2003-06-30",10.1524,10.3406,9.9981,10.2913,116400.0],["2003-07-01",10.2913,10.3067,9.9981,10.1617,107800.0],["2003-07-02",10.1647,10.3375,10.1647,10.3067,67800.0],["2003-07-03",10.3067,10.3067,10.1678,10.1709,22800.0],["2003-07-07",10.1833,10.2913,10.1833,10.2542,166200.0],["2003-07-08",10.2542,10.276,10.1952,10.248,227600.0],["2003-07-09",10.2449,10.2915,10.2139,10.2915,96800.0],["2003-07-10",10.276,10.276,10.1828,10.1828,291200.0],["2003-07-11",10.1828,10.3691,10.1828,10.3225,62600.0],["2003-07-14",10.3536,10.456,10.2263,10.4157,293200.0],["2003-07-15",10.4622,10.4871,10.3939,10.4622,221800.0],["2003-07-16",10.4622,10.4653,10.2449,10.3381,86400.0],["2003-07-17",10.3225,10.4001,10.2853,10.3505,188200.0],["2003-07-18",10.3691,10.3939,10.3256,10.3846,29800.0],["2003-07-21",10.3846,10.3846,10.2294,10.2294,208400.0],["2003-07-22",10.2449,10.2729,10.1207,10.2667,52800.0],["2003-07-23",10.2977,10.4747,10.1363,10.4747,90000.0],["2003-07-24",10.4778,10.5088,10.3381,10.3381,61600.0],["2003-07-25",10.3505,10.3846,10.3039,10.3163,65400.0],["2003-07-28",10.3381,10.5864,10.3381,10.5709,174400.0],["2003-07-29",10.5864,10.6175,10.4498,10.5523,37800.0],["2003-07-30",10.5523,10.723,10.5243,10.723,67000.0],["2003-07-31",10.7292,10.8658,10.6547,10.6827,58400.0],["2003-08-01",10.6827,10.7261,10.4001,10.4001,56600.0],["2003-08-04",10.4467,10.4933,10.3536,10.4622,91200.0],["2003-08-05",10.456,10.4715,10.1859,10.1859,42000.0],["2003-08-06",10.1394,10.1766,9.9966,9.9966,53400.0],["2003-08-07",10.0276,10.4001,9.8693,10.3505,96200.0],["2003-08-08",10.3505,10.3505,10.1859,10.2232,37800.0],["2003-08-11",10.2232,10.276,10.1332,10.276,28600.0],["2003-08-12",10.276,10.4281,10.1828,10.4001,30800.0],["2003-08-13",10.7106,10.7385,10.6019,10.7385,80000.0],["2003-08-14",10.7385,10.7727,10.6019,10.6019,50200.0],["2003-08-15",10.6175,10.664,10.5864,10.6237,24200.0],["2003-08-18",10.6237,10.8006,10.6237,10.7416,64800.0],["2003-08-19",10.7106,11.0707,10.7106,11.0707,95400.0],["2003-08-20",11.0707,11.2228,10.99,11.1608,46800.0],["2003-08-21",11.1949,11.2539,11.1049,11.1763,89800.0],["2003-08-22",11.2073,11.2663,10.7292,10.7292,69000.0],["2003-08-25",10.7292,10.7572,10.5988,10.7541,45200.0],["2003-08-26",10.7416,10.8006,10.5274,10.8006,43000.0],["2003-08-27",10.7541,10.7882,10.6889,10.7634,45600.0],["2003-08-28",10.7944,10.8813,10.7385,10.8751,37400.0],["2003-08-29",10.8441,11.1794,10.8317,11.0583,44400.0],["2003-09-02",11.0273,11.2694,11.0273,11.2384,59600.0],["2003-09-03",11.316,11.3253,11.1763,11.1825,119000.0],["2003-09-04",11.2073,11.2694,11.0956,11.1763,54200.0],["2003-09-05",11.1452,11.2849,10.9621,11.1142,55400.0],["2003-09-08",11.1018,11.2849,11.0893,11.1918,84600.0],["2003-09-09",11.1452,11.1452,10.99,11.049,27800.0],["2003-09-10",11.0179,11.1049,10.9124,10.959,54400.0],["2003-09-11",10.931,11.0148,10.8782,11.0148,28200.0],["2003-09-12",10.9434,10.9434,10.5864,10.8813,73800.0],["2003-09-15",10.8193,10.9621,10.8099,10.8565,38600.0],["2003-09-16",10.8876,11.1763,10.872,11.1763,113000.0],["2003-09-17",11.1452,11.1576,11.021,11.0242,53600.0],["2003-09-18",11.0055,11.1452,10.9745,11.0459,143600.0],["2003-09-19",11.021,11.2197,10.9279,11.198,117600.0],["2003-09-22",11.229,11.229,10.9745,11.0831,135600.0],["2003-09-23",11.021,11.0987,10.9962,11.021,83200.0],["2003-09-24",11.0055,11.0366,10.6795,10.6795,104000.0],["2003-09-25",10.6796,10.6889,10.3505,10.3536,75000.0],["2003-09-26",10.3225,10.3225,9.9748,9.9966,107200.0],["2003-09-29",9.9966,10.307,9.8351,10.3039,138800.0],["2003-09-30",10.2729,10.2729,9.8724,9.8755,129400.0],["2003-10-01",9.9065,10.5088,9.9065,10.5088,79800.0],["2003-10-02",10.4778,10.5988,10.3722,10.5926,57800.0],["2003-10-03",10.664,10.8286,10.664,10.8037,88000.0],["2003-10-06",10.8348,10.959,10.7572,10.959,40600.0],["2003-10-07",10.9434,11.1266,10.9279,11.1111,58400.0],["2003-10-08",11.1298,11.1298,10.8612,10.9143,76600.0],["2003-10-09",10.93,11.1017,10.7426,10.7738,104800.0],["2003-10-10",10.7738,10.7738,10.5708,10.727,100400.0],["2003-10-13",10.6957,10.93,10.6957,10.93,34400.0],["2003-10-14",10.93,10.9924,10.8987,10.9737,46400.0],["2003-10-15",10.9924,11.1798,10.8831,11.1798,44000.0],["2003-10-16",11.1642,11.1642,10.9768,11.083,61000.0],["2003-10-17",11.033,11.0736,10.8207,10.8456,46600.0],["2003-10-20",10.8644,11.0393,10.8519,11.008,50000.0],["2003-10-21",11.0236,11.1954,11.0236,11.0955,76800.0],["2003-10-22",11.0642,11.0642,10.8207,10.8207,53800.0],["2003-10-23",10.805,10.805,10.5927,10.5927,46400.0],["2003-10-24",10.5552,10.5552,10.3491,10.4053,85000.0],["2003-10-27",10.3741,10.6957,10.3741,10.6957,37800.0],["2003-10-28",10.727,10.7551,10.5334,10.6427,73800.0],["2003-10-29",10.627,10.9799,10.627,10.9799,52800.0],["2003-10-30",11.0236,11.0674,10.9456,10.9581,44200.0],["2003-10-31",10.9768,11.0236,10.9018,11.0236,41400.0],["2003-11-03",11.0236,11.2141,11.0236,11.2141,93800.0],["2003-11-04",11.1829,11.2891,11.1486,11.261,78200.0],["2003-11-05",11.2422,11.3109,11.1642,11.3109,42200.0],["2003-11-06",11.2891,11.3047,11.1704,11.2422,54000.0],["2003-11-07",11.2735,11.3359,11.1548,11.2266,41400.0],["2003-11-10",11.2266,11.2266,10.9143,10.9143,48400.0],["2003-11-11",10.9456,10.9549,10.7738,10.8144,30600.0],["2003-11-12",10.8363,11.0018,10.805,10.88,91000.0],["2003-11-13",10.88,11.108,10.88,11.0236,65000.0],["2003-11-14",11.0236,11.1735,10.9424,10.9456,58000.0],["2003-11-17",10.9143,10.9143,10.6114,10.8519,56000.0],["2003-11-18",11.0393,11.2266,10.8737,10.8737,73800.0],["2003-11-19",10.8737,10.9206,10.7114,10.805,37400.0],["2003-11-20",10.7738,10.93,10.7114,10.9143,60800.0],["2003-11-21",10.93,11.0861,10.9081,10.9706,70000.0],["2003-11-24",11.0018,11.3828,10.9456,11.3828,102400.0],["2003-11-25",11.3984,11.9293,11.3484,11.8668,143000.0],["2003-11-26",11.8668,12.0542,11.8668,11.9542,56000.0],["2003-11-28",11.9293,12.0604,11.9137,11.9761,44400.0],["2003-12-01",11.9449,12.5382,11.9449,12.4945,104200.0],["2003-12-02",12.4945,13.397,12.4945,13.1815,170800.0],["2003-12-03",13.1815,13.5719,12.5819,12.5819,236000.0],["2003-12-04",12.5819,12.8973,12.4914,12.8973,175400.0],["2003-12-05",12.8973,12.8973,12.507,12.5101,56400.0],["2003-12-08",12.4789,12.5351,12.4071,12.4633,45800.0],["2003-12-09",12.4789,12.4789,12.1479,12.1791,81200.0],["2003-12-10",12.2259,12.2259,11.923,12.0542,79600.0],["2003-12-11",12.0854,12.4071,12.0854,12.3821,61200.0],["2003-12-12",12.4289,12.7568,12.3665,12.7568,96200.0],["2003-12-15",12.8193,12.8724,12.2915,12.2915,68000.0],["2003-12-16",12.3227,12.5351,12.2415,12.4133,63000.0],["2003-12-17",12.4914,12.4914,12.3509,12.3883,40200.0],["2003-12-18",12.4289,12.8349,12.4008,12.8349,100600.0],["2003-12-19",12.8349,13.1847,12.6756,12.8037,145200.0],["2003-12-22",12.8037,12.8474,12.6788,12.7568,36800.0],["2003-12-23",12.788,13.091,12.788,13.0066,81200.0],["2003-12-24",12.9754,13.0191,12.8911,12.9504,21200.0],["2003-12-26",12.9504,12.9848,12.8599,12.9286,11800.0],["2003-12-29",12.8973,13.1097,12.8973,13.1003,48000.0],["2003-12-30",13.1316,13.3939,13.1003,13.2721,64200.0],["2003-12-31",13.2409,13.2409,12.7037,12.7256,89200.0],["2004-01-02",12.6944,12.7662,12.6319,12.6787,53400.0],["2004-01-05",12.71,13.1628,12.71,13.1628,93400.0],["2004-01-06",13.1316,13.1347,12.9442,12.9442,65000.0],["2004-01-07",12.9316,13.2267,12.9316,13.2204,50600.0],["2004-01-08",13.2518,13.3397,13.2455,13.2518,48000.0],["2004-01-09",13.2298,13.2298,12.8469,12.8532,46000.0],["2004-01-12",12.8061,12.8689,12.7151,12.7904,66400.0],["2004-01-13",12.8218,12.8375,12.5518,12.8218,80200.0],["2004-01-14",12.8532,12.963,12.69,12.963,55800.0],["2004-01-15",12.963,13.0729,12.7873,13.0729,50400.0],["2004-01-16",13.0886,13.1168,12.9002,12.9034,38400.0],["2004-01-20",12.9159,12.9473,12.7653,12.9473,44800.0],["2004-01-21",12.9159,12.9316,12.7935,12.8249,39600.0],["2004-01-22",12.8092,12.8689,12.4702,12.5048,59000.0],["2004-01-23",12.5236,12.5236,12.351,12.5236,65200.0],["2004-01-26",12.4922,12.5864,12.3353,12.5864,47000.0],["2004-01-27",12.5864,12.6805,12.42,12.4514,152000.0],["2004-01-28",12.4577,12.4891,12.0999,12.1156,85800.0],["2004-01-29",12.194,12.2254,12.0371,12.0748,27200.0],["2004-01-30",12.1061,12.1626,11.8048,11.8864,90200.0],["2004-02-02",11.9178,11.99,11.7389,11.8802,67600.0],["2004-02-03",11.8645,11.8864,11.582,11.6448,37600.0],["2004-02-04",11.6134,11.6416,10.9511,10.9511,89400.0],["2004-02-05",11.0296,11.4407,11.0296,11.4093,64800.0],["2004-02-06",11.4564,11.6887,11.3623,11.6887,66400.0],["2004-02-09",11.6887,11.7075,11.2995,11.3466,40800.0],["2004-02-10",11.378,12.2411,11.378,12.2411,144200.0],["2004-02-11",12.2725,12.2725,11.8958,12.0277,100800.0],["2004-02-12",12.0214,12.1156,11.9586,11.99,71800.0],["2004-02-13",11.99,12.0214,11.7546,11.7546,123400.0],["2004-02-17",11.7703,12.1187,11.7358,12.0214,94000.0],["2004-02-18",12.5864,12.7433,12.2694,12.2725,385400.0],["2004-02-19",12.3039,12.3981,11.8959,11.8959,237200.0],["2004-02-20",11.9272,12.0183,11.8017,11.9272,172800.0],["2004-02-23",11.9586,11.9743,11.5977,11.6604,109000.0],["2004-02-24",11.6761,11.8645,11.673,11.7703,85600.0],["2004-02-25",11.7546,11.7546,11.3152,11.4721,167200.0],["2004-02-26",11.5035,11.9994,11.4784,11.8645,149800.0],["2004-02-27",11.8645,12.2411,11.8362,12.1783,100000.0],["2004-03-01",12.1783,12.1783,12.0277,12.1281,89400.0],["2004-03-02",12.1156,12.1469,12.0842,12.1156,92400.0],["2004-03-03",12.1093,12.1124,11.8896,12.0528,109400.0],["2004-03-04",12.0685,12.0685,11.8958,12.0371,55200.0],["2004-03-05",12.0842,12.0842,11.899,11.9272,65600.0],["2004-03-08",11.9335,11.99,11.8362,11.8959,54200.0],["2004-03-09",11.8958,11.9241,11.6604,11.6604,53200.0],["2004-03-10",11.6824,11.8331,11.2336,11.2336,79600.0],["2004-03-11",11.2587,11.3623,11.0798,11.243,160800.0],["2004-03-12",11.2744,11.6918,11.1457,11.6761,75200.0],["2004-03-15",11.6447,11.7452,11.3058,11.5349,123800.0],["2004-03-16",11.582,11.6636,11.2681,11.425,105000.0],["2004-03-17",11.4721,11.8174,11.4721,11.8174,78400.0],["2004-03-18",11.7703,11.7703,11.4376,11.491,108000.0],["2004-03-19",11.5506,11.5506,11.2744,11.3623,73200.0],["2004-03-22",11.3623,11.3623,11.1739,11.3152,103000.0],["2004-03-23",11.3152,11.5035,11.3152,11.4721,60600.0],["2004-03-24",11.4564,11.5035,11.3372,11.4533,168200.0],["2004-03-25",11.4753,11.7703,11.4533,11.7295,78000.0],["2004-03-26",11.7075,11.9272,11.5882,11.8582,70000.0],["2004-03-29",11.8331,11.9775,11.7264,11.7954,102600.0],["2004-03-30",11.8017,12.0214,11.8017,11.8959,63800.0],["2004-03-31",11.8958,11.9806,11.808,11.9523,112600.0],["2004-04-01",11.9492,12.0465,11.8645,11.9586,61800.0],["2004-04-02",12.0371,12.194,12.0277,12.1721,70000.0],["2004-04-05",12.2097,12.5424,12.034,12.5424,70000.0],["2004-04-06",12.7791,12.8453,12.2332,12.2584,229200.0],["2004-04-07",12.2427,12.2458,12.0029,12.2111,106600.0],["2004-04-08",12.2742,12.2742,11.9019,11.9114,75600.0],["2004-04-12",11.9745,12.0407,11.9587,11.9966,48200.0],["2004-04-13",12.0376,12.0597,11.6842,11.6936,57600.0],["2004-04-14",11.7094,11.8483,11.5801,11.6779,74400.0],["2004-04-15",12.2742,12.3373,12.1733,12.1733,441200.0],["2004-04-16",12.1859,12.4004,12.148,12.3468,230200.0],["2004-04-19",12.3468,12.7475,12.3468,12.6718,125000.0],["2004-04-20",12.7381,12.7381,12.4162,12.4352,121400.0],["2004-04-21",12.4162,12.4446,12.3121,12.4131,57000.0],["2004-04-22",12.4131,12.8359,12.3752,12.8359,108000.0],["2004-04-23",12.8737,12.8864,12.5298,12.6844,102200.0],["2004-04-26",12.6686,12.8958,12.6529,12.697,115000.0],["2004-04-27",12.697,12.8422,12.697,12.839,84200.0],["2004-04-28",12.8422,12.8864,12.5267,12.5487,119400.0],["2004-04-29",12.5961,12.6686,12.2774,12.2774,138800.0],["2004-04-30",12.2774,12.5109,12.0376,12.2616,142600.0],["2004-05-03",12.2742,12.29,12.1007,12.1953,122000.0],["2004-05-04",12.1796,12.1796,11.9587,12.0786,83800.0],["2004-05-05",12.0628,12.2395,11.9618,12.1291,86600.0],["2004-05-06",12.0849,12.1007,11.8672,11.9934,136600.0],["2004-05-07",11.9902,12.0534,11.6936,11.6936,148000.0],["2004-05-10",11.6747,11.864,11.5958,11.7694,128600.0],["2004-05-11",11.7694,12.1322,11.7378,12.1322,114800.0],["2004-05-12",12.1228,12.1228,11.7725,12.0502,115600.0],["2004-05-13",12.0344,12.107,11.9051,11.9902,74200.0],["2004-05-14",11.9903,12.0944,11.8325,11.8703,72200.0],["2004-05-17",11.8325,11.8325,11.5801,11.599,88800.0],["2004-05-18",11.599,11.864,11.4444,11.864,107200.0],["2004-05-19",12.29,12.5834,12.1985,12.2395,187000.0],["2004-05-20",12.2585,12.533,12.2521,12.5046,130600.0],["2004-05-21",12.5582,12.7286,12.4067,12.432,103600.0],["2004-05-24",12.4793,12.94,12.4793,12.94,157400.0],["2004-05-25",12.94,13.3786,12.8516,13.3754,130600.0],["2004-05-26",13.3754,13.3754,13.0157,13.0946,87800.0],["2004-05-27",13.0946,13.1356,12.7791,12.9368,119200.0],["2004-05-28",12.9842,13.0946,12.8106,13.0252,86000.0],["2004-06-01",13.0567,13.4007,13.0315,13.3786,123000.0],["2004-06-02",13.4102,13.6152,13.2871,13.5458,114600.0],["2004-06-03",13.5143,13.5143,12.9747,12.9747,145600.0],["2004-06-04",13.0536,13.1104,12.7633,12.9021,190200.0],["2004-06-07",12.9684,13.4007,12.9368,13.3944,100800.0],["2004-06-08",13.347,13.6152,13.1419,13.5679,95000.0],["2004-06-09",13.5837,13.7888,13.4101,13.5364,164800.0],["2004-06-10",13.5679,13.7257,13.5553,13.6405,189000.0],["2004-06-14",13.5995,13.5995,13.2145,13.2776,149800.0],["2004-06-15",13.3313,13.8582,13.3313,13.7888,139800.0],["2004-06-16",13.8361,13.8456,13.6184,13.7825,98800.0],["2004-06-17",13.7351,13.7919,13.5837,13.6815,112000.0],["2004-06-18",13.7257,13.9686,13.7257,13.8424,154000.0],["2004-06-21",13.8046,14.0002,13.6216,13.8298,150800.0],["2004-06-22",13.7825,14.0665,13.7699,13.9182,142800.0],["2004-06-23",13.9655,14.199,13.8361,14.139,155200.0],["2004-06-24",14.139,14.1548,13.9339,14.1422,120400.0],["2004-06-25",14.158,14.1706,14.0317,14.1674,215800.0],["2004-06-28",14.1895,14.4798,14.057,14.2779,214600.0],["2004-06-29",14.3252,14.4766,14.1958,14.4356,194000.0],["2004-06-30",14.4987,14.6376,14.4703,14.5461,175000.0],["2004-07-01",14.5524,14.6628,14.3252,14.3252,113400.0],["2004-07-02",14.3567,14.3567,14.0728,14.2147,82600.0],["2004-07-06",14.2147,14.2779,14.0349,14.199,106800.0],["2004-07-07",14.2656,14.6713,14.2656,14.5731,304800.0],["2004-07-08",14.5572,14.6143,14.4875,14.5604,164000.0],["2004-07-09",14.5604,14.6079,14.4779,14.4779,54800.0],["2004-07-12",14.4938,14.6555,14.4558,14.646,192800.0],["2004-07-13",14.646,14.7189,14.5192,14.6365,107400.0],["2004-07-14",14.6047,14.7062,14.4145,14.4272,91800.0],["2004-07-15",14.4494,14.5635,14.3924,14.3924,62200.0],["2004-07-16",14.4241,14.5001,14.2338,14.3258,81400.0],["2004-07-19",14.2782,14.3924,14.0849,14.18,128600.0],["2004-07-20",14.2085,14.4653,14.1102,14.3448,96400.0],["2004-07-21",14.3702,14.4526,14.1102,14.1736,170400.0],["2004-07-22",14.1546,14.2973,13.9676,14.0595,138200.0],["2004-07-23",14.0436,14.05,13.7583,13.7615,89400.0],["2004-07-26",13.8059,13.8344,13.5586,13.6315,201200.0],["2004-07-27",13.6474,14.2655,13.6347,14.2212,167000.0],["2004-07-28",14.2339,14.535,13.9898,14.4494,134800.0],["2004-07-29",14.5287,14.6333,14.4145,14.5826,147200.0],["2004-07-30",14.5509,14.6555,14.2592,14.329,181800.0],["2004-08-02",14.2497,14.5033,14.1958,14.497,68600.0],["2004-08-03",14.4653,14.4653,13.9802,14.031,100400.0],["2004-08-04",13.9866,14.3226,13.771,14.2243,96800.0],["2004-08-05",14.1926,14.2148,13.6918,13.79,102600.0],["2004-08-06",13.752,13.752,13.3399,13.3843,101000.0],["2004-08-09",13.3843,13.641,13.3747,13.473,143800.0],["2004-08-10",13.4952,13.771,13.3938,13.7552,96400.0],["2004-08-11",13.7425,14.0595,13.416,14.0024,236400.0],["2004-08-12",13.9549,13.9549,13.5142,13.5142,65200.0],["2004-08-13",13.5364,13.5998,13.3177,13.3811,58200.0],["2004-08-16",13.3462,13.8598,13.3462,13.8344,71600.0],["2004-08-17",13.8344,13.9485,13.8217,13.8788,53600.0],["2004-08-18",13.8629,14.2243,13.7805,14.1863,56000.0],["2004-08-19",14.1546,14.2021,13.6759,13.8059,67000.0],["2004-08-20",13.8376,14.2021,13.8376,14.1863,49400.0],["2004-08-23",14.1546,14.2085,13.9232,13.9739,57600.0],["2004-08-24",14.0215,14.1419,13.9327,14.0595,55200.0],["2004-08-25",14.0595,14.1863,13.882,14.1609,48200.0],["2004-08-26",14.1514,14.2687,14.069,14.256,70600.0],["2004-08-27",14.2877,14.3987,14.2719,14.3448,87800.0],["2004-08-30",14.2814,14.2814,14.0436,14.0436,72200.0],["2004-08-31",14.0278,14.0278,13.771,13.9581,183600.0],["2004-09-01",13.8851,14.3416,13.8851,14.2655,110000.0],["2004-09-02",14.2339,14.7284,14.218,14.7252,154000.0],["2004-09-03",14.7252,14.814,14.554,14.6396,60400.0],["2004-09-07",14.6396,14.9281,14.6396,14.9281,80600.0],["2004-09-08",14.9376,15.131,14.7474,14.7601,139000.0],["2004-09-09",14.7886,15.001,14.7886,14.9376,104000.0],["2004-09-10",14.9059,14.9883,14.6491,14.9661,86600.0],["2004-09-13",14.9978,15.2451,14.8996,15.0866,84200.0],["2004-09-14",15.1056,15.3434,15.1056,15.2324,173800.0],["2004-09-15",15.4543,15.616,15.1278,15.1278,265600.0],["2004-09-16",15.4543,15.9235,15.3909,15.8506,277600.0],["2004-09-17",15.8189,15.914,15.6667,15.8094,159200.0],["2004-09-20",15.6921,15.8126,15.5336,15.6002,216800.0],["2004-09-21",15.5399,15.7935,15.4797,15.6889,219200.0],["2004-09-22",15.6446,15.6446,15.3022,15.3751,177600.0],["2004-09-23",15.3751,15.5241,15.2483,15.3941,97000.0],["2004-09-24",15.4385,15.6224,15.4226,15.5019,55400.0],["2004-09-27",15.4543,15.4543,15.1437,15.1532,103800.0],["2004-09-28",15.2007,15.5241,15.2007,15.5114,155800.0],["2004-09-29",15.4639,15.597,15.4068,15.5653,198200.0],["2004-09-30",15.5653,15.5653,15.4068,15.4607,196600.0],["2004-10-01",15.4258,15.6445,15.4258,15.5685,193400.0],["2004-10-04",15.597,15.8094,15.597,15.7904,100000.0],["2004-10-05",15.7714,15.8126,15.597,15.7238,72600.0],["2004-10-06",15.7461,15.9212,15.6665,15.9053,65600.0],["2004-10-07",15.9149,15.9149,15.6665,15.6697,79800.0],["2004-10-08",15.6665,15.7111,15.3035,15.3035,113400.0],["2004-10-11",15.3035,15.5168,15.2207,15.5168,81000.0],["2004-10-12",15.5168,15.5391,15.2589,15.2908,117200.0],["2004-10-13",15.3481,15.4722,15.1697,15.2844,96200.0],["2004-10-14",15.2525,15.2525,14.8991,14.8991,83600.0],["2004-10-15",14.9309,15.3863,14.9023,15.2048,76000.0],["2004-10-18",15.157,15.1729,14.9437,15.0233,70400.0],["2004-10-19",15.0774,15.2462,14.845,14.8481,100400.0],["2004-10-20",14.8227,14.9819,14.6889,14.9723,128200.0],["2004-10-21",14.9723,15.2207,14.845,15.2207,76200.0],["2004-10-22",15.8416,16.2365,15.6983,15.7843,566600.0],["2004-10-25",15.7525,16.5804,15.6187,16.5581,244400.0],["2004-10-26",16.5613,17.4624,16.3607,17.4306,433400.0],["2004-10-27",17.4337,17.4815,17.0898,17.1949,201000.0],["2004-10-28",17.1949,17.507,16.9466,17.507,306600.0],["2004-10-29",17.507,17.507,17.1726,17.2682,126200.0],["2004-11-01",17.1949,17.3159,17.0357,17.2491,144800.0],["2004-11-02",17.2968,17.5038,17.23,17.3064,108800.0],["2004-11-03",17.386,17.5133,17.386,17.5133,96200.0],["2004-11-04",17.5134,17.7968,17.4337,17.7522,224400.0],["2004-11-05",17.8318,18.0387,17.7522,17.835,138400.0],["2004-11-08",17.8795,18.0228,17.7362,17.7872,82400.0],["2004-11-09",17.7872,17.7872,17.5293,17.7394,155000.0],["2004-11-10",17.7681,17.9369,17.6407,17.9082,80800.0],["2004-11-11",17.9878,18.1438,17.7999,18.1152,72800.0],["2004-11-12",18.0833,18.4336,17.9942,18.303,166800.0],["2004-11-15",18.3667,18.3667,18.0738,18.2935,106200.0],["2004-11-16",18.2935,18.5228,18.026,18.4686,270600.0],["2004-11-17",18.5164,18.7584,17.9591,18.198,191200.0],["2004-11-18",18.2457,18.5228,18.2139,18.389,131400.0],["2004-11-19",18.7074,18.7074,18.198,18.2234,212400.0],["2004-11-22",18.2234,18.9303,18.2234,18.9303,201200.0],["2004-11-23",18.9303,18.9367,18.4177,18.6852,217800.0],["2004-11-24",18.6852,19.0673,18.6852,19.0259,101400.0],["2004-11-26",19.0577,19.2488,19.0577,19.1341,31800.0],["2004-11-29",19.115,19.7105,19.115,19.5449,197600.0],["2004-11-30",19.5481,19.6595,19.408,19.4557,164800.0],["2004-12-01",19.3761,19.7742,19.3634,19.6149,132400.0],["2004-12-02",19.615,19.6977,19.4526,19.529,131400.0],["2004-12-03",19.4653,19.5162,19.0577,19.1532,162000.0],["2004-12-06",19.1214,19.5544,18.9367,19.443,204000.0],["2004-12-07",19.8379,20.0257,19.4653,19.4653,318200.0],["2004-12-08",19.4653,19.5736,19.1978,19.2679,197200.0],["2004-12-09",19.3156,19.6532,19.1755,19.5608,128200.0],["2004-12-10",19.6086,19.8219,19.4844,19.6532,90800.0],["2004-12-13",19.6532,19.806,19.5417,19.7805,97400.0],["2004-12-14",19.8028,19.9525,19.7423,19.9493,153000.0],["2004-12-15",19.9811,20.0576,19.841,20.0576,86800.0],["2004-12-16",20.0321,20.1849,19.9971,20.1085,178800.0],["2004-12-17",20.0799,20.1563,19.9748,20.1244,162200.0],["2004-12-20",20.1244,20.1244,19.892,19.8952,140800.0],["2004-12-21",20.013,20.4588,19.9971,20.4429,133600.0],["2004-12-22",20.4683,20.4906,20.2868,20.3187,91600.0],["2004-12-23",20.3664,20.5161,20.2136,20.4588,60800.0],["2004-12-27",20.4747,20.4747,19.7965,19.7965,92200.0],["2004-12-28",19.7742,20.3442,19.5831,20.3155,132400.0],["2004-12-29",20.3473,20.3473,19.9875,20.0576,72200.0],["2004-12-30",19.978,20.0257,19.7041,19.771,144600.0],["2004-12-31",19.7901,19.9652,19.615,19.9238,100800.0],["2005-01-03",19.2965,19.6659,19.0545,19.2328,209000.0],["2005-01-04",19.2838,19.3602,18.666,18.7934,171800.0],["2005-01-05",18.7934,18.8762,17.5133,17.5643,281200.0],["2005-01-06",17.6282,18.3188,17.3277,17.7689,187900.0],["2005-01-07",17.9096,18.095,17.4556,17.462,163000.0],["2005-01-10",17.3277,18.2549,17.3277,18.0311,169300.0],["2005-01-11",17.4556,17.9032,17.4236,17.8265,259600.0],["2005-01-12",17.7817,17.9671,17.43,17.8584,163300.0],["2005-01-13",17.8073,18.063,17.7433,18.0055,140600.0],["2005-01-14",17.9351,18.2293,17.7753,18.0886,100000.0],["2005-01-18",17.8073,18.2101,17.5899,18.0375,111100.0],["2005-01-19",18.063,18.2549,17.8073,18.0119,107600.0],["2005-01-20",17.852,17.9927,17.5963,17.8265,112000.0],["2005-01-21",17.8456,18.0822,17.8009,17.8392,100600.0],["2005-01-24",17.8392,18.0183,17.6602,17.6602,61200.0],["2005-01-25",17.5963,17.9799,17.4812,17.4876,42400.0],["2005-01-26",17.5195,17.7369,17.2766,17.7305,68500.0],["2005-01-27",17.6474,17.6474,17.3917,17.4876,75000.0],["2005-01-28",17.4236,17.43,17.1359,17.2382,91300.0],["2005-01-31",17.4876,18.2037,17.43,18.1525,154700.0],["2005-02-01",18.2804,18.5106,17.7945,17.9351,168400.0],["2005-02-02",17.8392,17.8904,17.6218,17.8201,122600.0],["2005-02-03",17.8265,17.852,17.3789,17.7305,112100.0],["2005-02-04",17.6474,17.7689,17.5195,17.6474,120400.0],["2005-02-07",17.6091,18.2101,17.6091,18.0694,115700.0],["2005-02-08",17.9415,18.5426,17.8392,18.5426,130800.0],["2005-02-09",18.4147,18.728,17.2638,17.3277,206900.0],["2005-02-10",17.3917,17.6602,17.0592,17.1743,168500.0],["2005-02-11",17.1359,17.6474,16.8162,17.6218,94100.0],["2005-02-14",17.4684,17.8328,17.3405,17.8073,119800.0],["2005-02-15",17.7433,18.2421,17.705,18.1973,118100.0],["2005-02-16",20.269,21.2281,19.8214,20.7613,632300.0],["2005-02-17",21.6757,21.9634,21.2728,21.2856,454500.0],["2005-02-18",21.4455,22.0273,21.4199,21.8866,256400.0],["2005-02-22",21.893,22.3662,21.6117,21.7715,249900.0],["2005-02-23",21.9314,22.1488,21.5605,21.6756,175800.0],["2005-02-24",21.682,21.8866,21.2792,21.6501,206600.0],["2005-02-25",22.0593,22.5069,22.0337,22.2447,221700.0],["2005-02-28",22.2191,22.347,21.6501,22.136,176800.0],["2005-03-01",22.0081,22.2383,21.7524,22.0785,266200.0],["2005-03-02",22.0849,22.4365,21.7588,21.8802,152500.0],["2005-03-03",22.0273,22.2255,21.5541,21.9442,135100.0],["2005-03-04",22.0721,22.7434,22.0721,22.6347,106800.0],["2005-03-07",22.7307,22.8266,22.2511,22.4173,92600.0],["2005-03-08",22.4749,22.5836,22.0721,22.2191,107400.0],["2005-03-09",22.0913,22.3278,21.746,22.2639,137900.0],["2005-03-10",22.2831,22.2831,21.4582,21.4838,128500.0],["2005-03-11",21.4838,21.8675,21.3751,21.4199,84600.0],["2005-03-14",21.324,21.9826,21.324,21.8994,118100.0],["2005-03-15",21.9634,22.0401,20.7485,20.9723,145500.0],["2005-03-16",20.9787,21.1641,20.5375,20.5951,109400.0],["2005-03-17",20.7037,21.6373,20.5887,21.5478,140700.0],["2005-03-18",21.6756,21.6756,20.8252,20.8508,320000.0],["2005-03-21",20.8444,20.9979,20.3329,20.8316,148800.0],["2005-03-22",20.7613,21.6629,20.7613,21.1194,129000.0],["2005-03-23",21.0554,21.1002,20.6846,20.7293,102100.0],["2005-03-24",20.838,21.4838,20.838,21.1513,144700.0],["2005-03-28",21.1066,21.4519,20.7613,20.9403,118700.0],["2005-03-29",20.9403,21.292,20.3649,20.3968,141400.0],["2005-03-30",20.4608,20.902,20.4608,20.7677,140000.0],["2005-03-31",20.6846,20.838,20.5247,20.6846,227200.0],["2005-04-01",20.6206,20.7549,20.4608,20.5823,195400.0],["2005-04-04",20.4928,20.5823,20.0068,20.5119,127300.0],["2005-04-05",20.4352,20.7293,20.0324,20.1667,125700.0],["2005-04-06",20.3271,20.68,20.1667,20.1667,151100.0],["2005-04-07",20.1667,20.7505,19.9164,20.7249,95300.0],["2005-04-08",20.6992,20.7056,20.3271,20.3335,84900.0],["2005-04-11",20.3335,20.372,19.8587,19.8587,87400.0],["2005-04-12",19.8907,20.3271,19.4801,20.2629,167300.0],["2005-04-13",20.2629,20.2629,19.5763,19.6405,101300.0],["2005-04-14",19.602,19.7881,19.4929,19.5186,206200.0],["2005-04-15",19.5763,19.6341,18.4856,18.7615,274900.0],["2005-04-18",18.7294,19.371,18.5433,18.9796,236300.0],["2005-04-19",19.0887,19.8651,19.0759,19.6533,107200.0],["2005-04-20",19.6469,19.6469,18.9796,19.1015,123400.0],["2005-04-21",19.2491,20.0063,19.185,19.9549,125300.0],["2005-04-22",19.8908,19.9228,18.8385,19.0245,142700.0],["2005-04-25",19.185,19.4609,19.031,19.4159,108200.0],["2005-04-26",19.3133,19.4095,18.7679,18.9283,97000.0],["2005-04-27",18.9283,19.2555,18.4471,19.0374,105900.0],["2005-04-28",18.9732,18.9732,18.6396,18.8128,157700.0],["2005-04-29",18.8321,19.108,18.7551,19.0245,132600.0],["2005-05-02",18.9668,19.1208,18.8192,19.1208,92500.0],["2005-05-03",18.9283,19.3325,18.8962,19.0695,96500.0],["2005-05-04",19.0759,19.7688,18.9925,19.6854,109900.0],["2005-05-05",19.6854,20.1089,19.6469,20.064,124900.0],["2005-05-06",20.1923,20.2116,19.8394,20.0832,86200.0],["2005-05-09",20.0191,20.635,19.7881,20.635,113800.0],["2005-05-10",20.6351,20.6351,20.0897,20.3399,108400.0],["2005-05-11",20.3078,20.3463,19.8009,20.1538,158300.0],["2005-05-12",20.3142,20.4875,19.8779,20.0768,154600.0],["2005-05-13",20.0768,20.2116,19.5635,19.7945,89100.0],["2005-05-16",19.8266,20.6479,19.8266,20.6479,128000.0],["2005-05-17",20.6479,21.0072,20.2886,20.9495,138900.0],["2005-05-18",21.0136,21.3088,19.4416,19.4416,599600.0],["2005-05-19",19.4737,19.4737,18.4791,18.7679,507800.0],["2005-05-20",18.832,19.0694,18.5305,19.0438,332100.0],["2005-05-23",18.9732,19.5058,18.9411,19.4159,140200.0],["2005-05-24",19.448,19.5828,19.294,19.4031,128700.0],["2005-05-25",19.3518,19.3518,18.9989,19.2363,132400.0],["2005-05-26",19.2427,19.5379,19.1978,19.5122,78400.0],["2005-05-27",19.4929,19.6726,19.2748,19.5699,64700.0],["2005-05-31",19.5571,19.7303,19.4159,19.6149,195300.0],["2005-06-01",19.5186,20.0768,19.5186,20.0191,104900.0],["2005-06-02",19.9613,20.0383,19.5699,19.987,90400.0],["2005-06-03",20.0191,20.1987,19.7753,19.9549,90200.0],["2005-06-06",19.833,20.0255,19.6277,19.9806,57500.0],["2005-06-07",20.141,20.4746,20.0062,20.1859,108100.0],["2005-06-08",20.2501,20.2565,19.7303,19.8073,63900.0],["2005-06-09",19.7432,19.7432,19.1529,19.5571,76500.0],["2005-06-10",19.5828,19.7111,19.3774,19.5379,56700.0],["2005-06-13",19.4095,20.1859,19.3839,20.0768,105300.0],["2005-06-14",19.9485,20.0512,19.8202,19.9036,84200.0],["2005-06-15",19.9998,20.0512,19.6662,20.0512,142500.0],["2005-06-16",20.1153,20.1538,19.9613,20.0576,163300.0],["2005-06-17",20.1474,20.3014,19.7496,19.7496,219100.0],["2005-06-20",19.6854,19.7175,19.1208,19.4673,111000.0],["2005-06-21",19.5314,19.6662,19.3261,19.3967,61900.0],["2005-06-22",19.4608,19.6277,19.2299,19.5699,108100.0],["2005-06-23",19.5764,19.5764,18.8321,18.8898,117600.0],["2005-06-24",18.9475,19.3454,18.7615,18.8577,292000.0],["2005-06-27",18.7358,18.986,18.723,18.8,139300.0],["2005-06-28",18.8449,19.5314,18.8449,19.4865,74300.0],["2005-06-29",19.5699,19.833,19.4865,19.756,111800.0],["2005-06-30",19.7945,19.9164,19.7432,19.8908,117100.0],["2005-07-01",19.8715,20.1538,19.8587,19.9998,91000.0],["2005-07-05",19.9036,20.4875,19.7432,20.3271,135300.0],["2005-07-06",20.3271,20.488,20.2047,20.2949,130600.0],["2005-07-07",20.1532,20.5395,19.915,20.3786,72700.0],["2005-07-08",20.443,20.81,20.2691,20.6683,137300.0],["2005-07-11",20.7005,21.016,20.649,20.8744,102000.0],["2005-07-12",20.9388,21.5826,20.8615,21.2285,102500.0],["2005-07-13",21.2285,21.3508,21.0547,21.2542,91100.0],["2005-07-14",21.3186,21.6019,21.1963,21.1963,115500.0],["2005-07-15",21.1963,21.3122,21.0546,21.1512,68300.0],["2005-07-18",21.119,21.3508,20.8357,21.1641,75000.0],["2005-07-19",21.2285,21.5826,21.2092,21.4667,89900.0],["2005-07-20",21.4281,21.8917,21.28,21.8917,59900.0],["2005-07-21",21.8273,21.8402,21.3122,21.4474,140400.0],["2005-07-22",21.5762,22.1621,21.4603,22.1621,122400.0],["2005-07-25",22.0269,22.117,21.3766,21.6019,79000.0],["2005-07-26",21.6663,21.911,21.3186,21.7436,54200.0],["2005-07-27",21.705,21.9496,21.5375,21.8917,62000.0],["2005-07-28",21.9625,22.5098,21.8788,22.5098,68700.0],["2005-07-29",22.278,22.4132,21.7307,22.0204,85200.0],["2005-08-01",21.8595,22.0204,21.6212,21.7371,74200.0],["2005-08-02",21.7371,21.7371,21.3637,21.5697,141700.0],["2005-08-03",21.5697,21.6534,21.3186,21.5247,58000.0],["2005-08-04",21.4925,21.5891,20.9516,21.0096,111400.0],["2005-08-05",20.8808,21.0997,20.7907,20.9774,167400.0],["2005-08-08",20.9774,21.1963,20.9645,21.0546,81100.0],["2005-08-09",21.0546,21.4538,20.5395,20.546,100400.0],["2005-08-10",20.7069,21.119,20.5331,20.8035,107700.0],["2005-08-11",20.7198,21.0418,20.6361,20.8293,91900.0],["2005-08-12",20.7327,20.7327,20.1725,20.443,109700.0],["2005-08-15",20.3528,20.752,20.0566,20.6812,118800.0],["2005-08-16",20.5395,20.546,19.8635,19.9923,65100.0],["2005-08-17",19.9987,20.076,19.8313,19.8506,72500.0],["2005-08-18",19.7283,19.7283,19.3162,19.5351,93700.0],["2005-08-19",19.5351,19.5866,19.3741,19.4771,46800.0],["2005-08-22",19.4836,19.8377,19.4643,19.5608,70800.0],["2005-08-23",19.6059,19.651,19.181,19.5158,229000.0],["2005-08-24",19.3548,19.7089,19.2904,19.3162,133200.0],["2005-08-25",19.3548,19.5093,19.3162,19.3484,47900.0],["2005-08-26",19.3355,19.4256,19.226,19.3162,105900.0],["2005-08-29",19.2196,19.7283,19.1488,19.7025,110800.0],["2005-08-30",19.6381,19.7025,19.3806,19.593,86100.0],["2005-08-31",19.6381,20.1532,19.4772,20.0953,95000.0],["2005-09-01",19.9343,20.2047,19.8635,19.9601,110700.0],["2005-09-02",19.9536,20.0244,19.6381,19.6896,77500.0],["2005-09-06",19.6896,20.2691,19.6896,20.1597,145100.0],["2005-09-07",20.0953,20.3593,19.9343,20.282,118300.0],["2005-09-08",20.1532,20.546,20.0888,20.4236,97100.0],["2005-09-09",20.3464,20.9259,20.3142,20.7327,157600.0],["2005-09-12",20.6941,22.0333,20.6297,21.8015,213200.0],["2005-09-13",21.6985,21.6985,21.0418,21.441,290400.0],["2005-09-14",20.4752,20.7327,19.9601,20.0631,450900.0],["2005-09-15",20.0953,20.2176,19.9601,19.9923,476600.0],["2005-09-16",20.1403,20.8164,20.0373,20.7906,652800.0],["2005-09-19",20.7907,20.7907,20.1983,20.2176,154200.0],["2005-09-20",20.3464,20.6812,20.0051,20.0244,163100.0],["2005-09-21",19.9472,19.9729,19.5737,19.6767,216500.0],["2005-09-22",19.7411,20.076,19.4256,19.9665,204900.0],["2005-09-23",19.9665,20.0502,19.5931,19.812,191700.0],["2005-09-26",19.812,20.0631,19.6703,19.9279,172600.0],["2005-09-27",19.9729,19.9729,19.2454,19.5287,238200.0],["2005-09-28",19.5351,19.593,19.3162,19.4063,213300.0],["2005-09-29",19.3162,19.6252,19.1166,19.6124,124800.0],["2005-09-30",19.5351,19.9472,19.4321,19.9214,146500.0],["2005-10-03",19.8377,20.2176,19.7862,19.8699,156900.0],["2005-10-04",19.9536,20.0695,19.5158,19.5737,165800.0],["2005-10-05",19.5155,19.6578,19.0758,19.0758,132100.0],["2005-10-06",19.0758,19.4703,18.8172,19.1987,205600.0],["2005-10-07",19.231,19.3021,19.037,19.0564,145600.0],["2005-10-10",19.6707,19.6707,18.8754,18.953,222900.0],["2005-10-11",18.9594,19.1082,18.6102,18.6102,220400.0],["2005-10-12",18.5585,18.5844,18.2352,18.4421,261300.0],["2005-10-13",18.4421,18.6943,18.1641,18.3904,217300.0],["2005-10-14",18.5197,18.7396,17.9959,18.5908,129800.0],["2005-10-17",18.4939,18.6232,18.0929,18.1835,234500.0],["2005-10-18",18.2417,18.3387,17.8537,18.0024,239400.0],["2005-10-19",17.8731,17.9571,17.6662,17.789,514000.0],["2005-10-20",17.789,17.9701,17.4463,17.4657,418000.0],["2005-10-21",17.4722,17.7761,17.4722,17.5562,309600.0],["2005-10-24",17.5562,18.2352,17.5562,18.1835,238100.0],["2005-10-25",18.08,18.3451,17.789,18.1576,217300.0],["2005-10-26",18.1705,18.5132,18.0283,18.0735,121500.0],["2005-10-27",17.9765,18.1511,17.608,17.7373,158900.0],["2005-10-28",17.7244,18.3451,17.6856,18.2999,130100.0],["2005-10-31",18.274,18.7008,18.274,18.6038,132500.0],["2005-11-01",18.4421,19.0758,18.2352,18.9659,261700.0],["2005-11-02",18.7396,19.4767,18.7331,19.4767,224500.0],["2005-11-03",19.6255,19.7807,19.3539,19.4121,219400.0],["2005-11-04",19.4703,19.5091,19.05,19.3345,127600.0],["2005-11-07",19.3215,19.8065,19.2569,19.5349,111400.0],["2005-11-08",19.3733,19.4056,18.9788,19.231,121700.0],["2005-11-09",19.3086,19.8194,19.1081,19.5996,118700.0],["2005-11-10",19.5996,20.298,19.0758,20.0781,181700.0],["2005-11-11",20.0328,20.5308,20.0135,20.4532,103200.0],["2005-11-14",20.3885,20.4079,20.1169,20.3756,110900.0],["2005-11-15",20.3756,20.395,19.6513,19.9811,133600.0],["2005-11-16",19.9876,20.0264,19.5285,19.7871,94900.0],["2005-11-17",22.6323,24.1196,22.5353,24.1196,877000.0],["2005-11-18",24.2425,25.8009,24.1713,25.1542,649800.0],["2005-11-21",25.1542,25.4646,24.0291,24.2942,473600.0],["2005-11-22",24.2942,24.4817,23.9256,24.333,201500.0],["2005-11-23",24.333,24.7145,24.333,24.4623,144700.0],["2005-11-25",24.4623,24.8697,24.2813,24.7662,41400.0],["2005-11-28",24.8632,24.8826,24.2295,24.2295,215600.0],["2005-11-29",24.3912,24.7274,24.2425,24.6369,127500.0],["2005-11-30",24.7016,24.8826,24.042,24.236,223100.0],["2005-12-01",24.3136,24.5529,24.2037,24.5529,215500.0],["2005-12-02",24.6822,24.9279,24.3136,24.8568,128200.0],["2005-12-05",24.5722,24.5722,24.1519,24.4429,93100.0],["2005-12-06",24.6046,24.8309,24.3071,24.3783,103700.0],["2005-12-07",24.4753,24.5205,23.6346,23.9062,84600.0],["2005-12-08",24.0549,24.236,23.667,23.9385,97700.0],["2005-12-09",23.9773,24.5722,23.848,24.514,82600.0],["2005-12-12",24.5658,24.5722,23.7769,23.9321,166700.0],["2005-12-13",23.9321,24.2231,23.8416,24.0161,185900.0],["2005-12-14",24.0808,24.3783,23.8933,24.0937,114900.0],["2005-12-15",24.0226,24.1196,23.363,23.6152,184700.0],["2005-12-16",23.6734,23.8868,23.3242,23.5053,418700.0],["2005-12-19",23.473,23.5764,22.7229,22.9233,400400.0],["2005-12-20",22.891,23.6152,22.7746,23.182,154000.0],["2005-12-21",23.1884,23.5764,23.1884,23.5764,87800.0],["2005-12-22",23.5764,24.0614,23.5376,23.9903,150800.0],["2005-12-23",23.9903,24.1325,23.654,24.1067,94400.0],["2005-12-27",24.1713,24.2489,23.5506,23.5829,110900.0],["2005-12-28",23.7446,24.0743,23.6023,24.0743,95600.0],["2005-12-29",24.0355,24.1131,23.7187,23.8803,169900.0],["2005-12-30",23.751,23.751,23.2919,23.3954,128600.0],["2006-01-03",23.2725,24.1843,23.0527,23.9644,172300.0],["2006-01-04",23.9709,24.1713,23.3566,23.6023,158800.0],["2006-01-05",23.5376,23.5441,23.0914,23.2596,250800.0],["2006-01-06",23.3894,23.9215,23.2985,23.915,104400.0],["2006-01-09",24.0254,24.3953,24.0254,24.2071,145700.0],["2006-01-10",24.1746,25.1157,24.0448,24.908,273600.0],["2006-01-11",24.9145,24.9794,24.1422,24.5316,153800.0],["2006-01-12",24.4667,24.5316,23.9735,24.1811,125200.0],["2006-01-13",24.2201,24.5835,24.0838,24.2785,203400.0],["2006-01-17",24.1487,24.2525,23.8501,24.1617,175100.0],["2006-01-18",24.1098,24.4407,24.0773,24.3174,130800.0],["2006-01-19",24.4018,25.3039,24.3239,25.2714,217800.0],["2006-01-20",25.3104,25.3104,23.928,24.0838,203500.0],["2006-01-23",24.0384,24.3434,23.7009,24.246,127800.0],["2006-01-24",24.246,24.8626,24.1227,24.8626,133100.0],["2006-01-25",24.8626,25.2714,24.7652,25.2325,175600.0],["2006-01-26",25.3039,25.7906,25.0118,25.6738,194400.0],["2006-01-27",25.6738,25.9334,25.4531,25.6154,160800.0],["2006-01-30",25.5115,25.8036,25.505,25.6997,121600.0],["2006-01-31",25.5375,25.9464,25.5115,25.8101,174600.0],["2006-02-01",25.6478,26.2644,25.6349,26.167,173800.0],["2006-02-02",26.154,26.2449,25.5635,25.5894,176400.0],["2006-02-03",25.5245,25.6154,25.1611,25.2779,93900.0],["2006-02-06",25.1611,25.4402,24.7457,25.4402,110700.0],["2006-02-07",25.3104,25.4531,24.8885,24.8885,143400.0],["2006-02-08",25.0183,25.3817,24.6938,25.1935,79000.0],["2006-02-09",25.1935,25.8101,25.1286,25.2455,84600.0],["2006-02-10",25.1481,25.5375,24.3693,25.5051,129500.0],["2006-02-13",25.4402,25.6608,25.3104,25.5505,116800.0],["2006-02-14",25.6673,26.2124,25.0767,26.0437,133400.0],["2006-02-15",26.1086,26.2514,25.8425,26.0891,132500.0],["2006-02-16",26.1865,26.2773,25.888,26.2709,139500.0],["2006-02-17",25.7971,25.8036,24.3434,24.7717,391500.0],["2006-02-21",24.7652,24.8431,24.2655,24.4667,182600.0],["2006-02-22",24.5965,25.1546,24.5381,25.1546,202200.0],["2006-02-23",25.0508,25.2649,24.5835,24.9924,168100.0],["2006-02-24",24.8301,25.0572,24.4277,24.8431,154600.0],["2006-02-27",24.7263,25.3168,24.6744,25.1611,164200.0],["2006-02-28",25.239,25.239,23.9475,23.9994,256900.0],["2006-03-01",23.9994,24.4277,23.6879,24.2201,346200.0],["2006-03-02",24.2201,24.285,23.6165,24.0189,156700.0],["2006-03-03",23.8891,24.3239,23.8696,23.915,157800.0],["2006-03-06",23.2985,23.941,23.2985,23.7917,243700.0],["2006-03-07",23.6295,23.6749,23.2466,23.4608,240200.0],["2006-03-08",23.4608,23.5386,23.2012,23.292,280900.0],["2006-03-09",23.331,23.6879,23.3115,23.5127,167100.0],["2006-03-10",23.5127,23.8696,23.2596,23.8631,117100.0],["2006-03-13",24.4796,24.4861,23.5256,23.5776,143700.0],["2006-03-14",23.5062,23.9475,23.3829,23.7333,186800.0],["2006-03-15",23.6684,23.8437,23.4218,23.8047,129400.0],["2006-03-16",23.8696,24.1292,23.7658,23.8177,129100.0],["2006-03-17",23.9345,24.2395,23.7528,24.0968,382600.0],["2006-03-20",24.0124,24.0708,23.7204,23.8631,149100.0],["2006-03-21",23.7203,24.1422,23.0973,23.1103,172000.0],["2006-03-22",23.0454,23.5581,23.0,23.4997,181100.0],["2006-03-23",23.3829,23.7658,23.331,23.6555,130600.0],["2006-03-24",23.623,23.7333,23.4023,23.6944,90900.0],["2006-03-27",23.5321,23.649,23.3439,23.5257,112900.0],["2006-03-28",23.4088,23.8437,23.4088,23.5451,89500.0],["2006-03-29",23.6165,24.259,23.4997,24.259,129500.0],["2006-03-30",24.272,24.5575,23.7463,24.0124,173800.0],["2006-03-31",24.3044,24.3369,23.8501,24.3109,165000.0],["2006-04-03",24.1487,24.2525,23.2531,23.3439,233100.0],["2006-04-04",23.3959,23.6165,22.8961,23.3634,133800.0],["2006-04-05",23.2985,23.3569,22.8248,23.1363,109800.0],["2006-04-06",23.006,23.2861,22.8171,23.2535,116000.0],["2006-04-07",23.5792,23.6313,22.5826,22.8432,146900.0],["2006-04-10",22.8366,22.8953,22.5891,22.7976,141000.0],["2006-04-11",22.8627,22.9278,22.6673,22.765,135500.0],["2006-04-12",22.7129,23.0841,22.6217,22.9799,121200.0],["2006-04-13",22.8757,23.3903,22.8562,23.2796,113400.0],["2006-04-17",23.2209,23.3642,22.6608,22.8953,147900.0],["2006-04-18",22.9865,23.8397,22.8562,23.742,126000.0],["2006-04-19",23.7485,24.1003,23.5336,24.1003,107900.0],["2006-04-20",24.0938,24.0938,23.5596,23.9635,93600.0],["2006-04-21",24.4911,24.4911,23.3447,23.6573,136200.0],["2006-04-24",23.5792,23.6769,23.1884,23.3186,125900.0],["2006-04-25",23.273,23.8918,23.0842,23.8332,168400.0],["2006-04-26",23.8332,24.426,23.7355,23.8658,114900.0],["2006-04-27",23.7029,24.2436,23.3056,23.8853,148800.0],["2006-04-28",23.729,24.3152,23.3642,23.4294,176700.0],["2006-05-01",23.3382,23.8007,23.3382,23.5141,121800.0],["2006-05-02",23.5075,23.9505,23.3838,23.7616,145700.0],["2006-05-03",23.7681,24.6344,23.6378,24.4325,194700.0],["2006-05-04",24.4976,26.367,24.426,25.9371,485600.0],["2006-05-05",26.0543,26.5689,25.8459,26.3865,380600.0],["2006-05-08",26.2237,26.2823,25.7156,25.898,209400.0],["2006-05-09",25.898,26.0218,25.5658,25.9957,103700.0],["2006-05-10",25.8655,25.8655,25.0838,25.2141,279400.0],["2006-05-11",24.947,25.1815,24.6409,24.7451,238800.0],["2006-05-12",24.6539,25.2076,24.5432,24.7712,244800.0],["2006-05-15",24.6149,24.9601,24.1068,24.6344,280400.0],["2006-05-16",24.6214,24.7777,24.4585,24.6865,236900.0],["2006-05-17",26.4452,27.8716,26.4452,27.2463,1016800.0],["2006-05-18",26.0544,26.9988,26.0544,26.2954,650000.0],["2006-05-19",26.2954,26.823,25.5267,25.8199,610000.0],["2006-05-22",25.7547,26.836,25.6179,26.4843,405100.0],["2006-05-23",26.6471,26.6732,25.9111,26.0934,532200.0],["2006-05-24",26.0283,26.5494,25.6635,26.4191,420800.0],["2006-05-25",26.6927,26.7057,26.152,26.5038,256700.0],["2006-05-26",26.6406,26.7057,26.3475,26.5885,295100.0],["2006-05-30",26.6406,26.6992,25.911,25.9241,253800.0],["2006-05-31",26.2172,26.4777,25.7938,25.9306,341200.0],["2006-06-01",26.0934,27.064,26.0804,26.6731,325000.0],["2006-06-02",26.836,26.836,26.0088,26.1846,256300.0],["2006-06-05",26.1325,26.1977,25.0969,25.2532,353300.0],["2006-06-06",24.7516,24.7581,23.6508,24.0677,566300.0],["2006-06-07",24.1003,24.7647,23.8853,24.3152,277900.0],["2006-06-08",24.1198,24.4129,23.6704,24.3217,292600.0],["2006-06-09",24.3869,24.3869,23.5466,23.6639,189900.0],["2006-06-12",23.0386,23.742,23.019,23.1232,235400.0],["2006-06-13",23.1298,23.6964,23.0581,23.4554,299800.0],["2006-06-14",23.3186,23.5857,22.9995,23.3447,173300.0],["2006-06-15",23.4815,24.2957,23.475,24.1589,176300.0],["2006-06-16",24.2305,24.3022,23.4619,24.0286,679700.0],["2006-06-19",24.0286,24.0547,23.0646,23.1753,287800.0],["2006-06-20",23.1363,23.3838,23.0451,23.1232,165000.0],["2006-06-21",23.1232,24.0547,23.1232,23.6964,249600.0],["2006-06-22",24.2566,24.5888,24.0482,24.1784,1910900.0],["2006-06-23",24.0156,24.2631,23.8984,24.1654,602900.0],["2006-06-26",24.1719,24.1784,23.4619,23.6378,502400.0],["2006-06-27",23.7095,23.742,23.2079,23.3252,434300.0],["2006-06-28",23.3317,23.742,23.1949,23.6704,409800.0],["2006-06-29",23.7225,24.3543,23.5206,24.3543,271400.0],["2006-06-30",24.4846,24.5823,23.5531,23.9961,452000.0],["2006-07-03",23.9961,24.185,23.729,24.1003,139800.0],["2006-07-05",24.185,24.2761,23.5596,24.2436,277200.0],["2006-07-06",24.407,24.6619,24.0213,24.2174,223400.0],["2006-07-07",24.0867,24.0867,23.3808,23.5311,180500.0],["2006-07-10",23.5507,23.7403,23.505,23.5703,206100.0],["2006-07-11",23.4854,23.7599,23.2827,23.6553,228400.0],["2006-07-12",23.688,23.688,23.237,23.3677,234500.0],["2006-07-13",23.2174,23.5507,23.0213,23.152,436300.0],["2006-07-14",22.7925,23.1455,22.4787,22.8056,197600.0],["2006-07-17",22.6814,22.8056,22.348,22.3872,276700.0],["2006-07-18",22.531,22.6356,22.08,22.3611,275000.0],["2006-07-19",22.3676,23.0409,22.3676,22.8121,273000.0],["2006-07-20",22.8775,22.9755,22.4983,22.518,326300.0],["2006-07-21",22.518,22.518,21.531,21.7009,364800.0],["2006-07-24",21.9101,22.2892,21.8316,22.0996,174000.0],["2006-07-25",22.1977,22.5441,22.0931,22.3611,253000.0],["2006-07-26",22.3611,22.3611,21.8316,22.0604,261000.0],["2006-07-27",22.2696,22.348,21.7793,21.812,172100.0],["2006-07-28",21.9428,22.4984,21.9101,22.4068,112600.0],["2006-07-31",22.4068,22.433,21.8055,22.067,118900.0],["2006-08-01",21.9297,21.9297,21.5048,21.6748,137400.0],["2006-08-02",21.8643,22.0604,21.6029,22.0343,186300.0],["2006-08-03",21.9035,22.3023,21.714,22.25,202700.0],["2006-08-04",22.7467,22.8186,22.1062,22.4395,225100.0],["2006-08-07",22.3088,22.4068,22.0277,22.3088,204500.0],["2006-08-08",22.4395,22.531,22.0604,22.2696,312800.0],["2006-08-09",22.4003,22.5114,21.9035,22.0931,379700.0],["2006-08-10",21.9754,22.3284,21.7074,22.1977,165500.0],["2006-08-11",22.1977,22.2042,21.7074,21.9624,155200.0],["2006-08-14",22.1258,22.531,21.8839,21.9558,92900.0],["2006-08-15",22.3219,22.6029,22.1585,22.5441,97400.0],["2006-08-16",22.7075,23.1193,22.616,23.0343,77900.0],["2006-08-17",22.9101,23.5442,22.9101,23.3612,122000.0],["2006-08-18",23.4658,23.4658,22.7206,23.1912,94900.0],["2006-08-21",23.1781,23.1781,22.6487,22.8056,64600.0],["2006-08-22",22.7075,23.0605,22.6814,22.9232,86900.0],["2006-08-23",22.982,23.0932,22.1062,22.1846,110300.0],["2006-08-24",22.2827,22.2827,21.7793,22.0147,119600.0],["2006-08-25",21.9297,22.2957,21.8447,22.2304,97000.0],["2006-08-28",22.1585,22.7141,22.1258,22.5506,83200.0],["2006-08-29",23.6684,24.3939,23.5115,24.3089,352000.0],["2006-08-30",24.3089,25.4267,24.1651,25.1391,290500.0],["2006-08-31",25.3809,25.4201,24.8907,24.9691,167400.0],["2006-09-01",24.9887,25.5835,24.956,25.2829,143400.0],["2006-09-05",25.4463,25.4463,24.7077,25.0868,222600.0],["2006-09-06",24.9234,24.9234,24.4658,24.4723,114100.0],["2006-09-07",24.3089,24.7142,24.1063,24.2828,84800.0],["2006-09-08",24.4462,24.505,24.1324,24.1847,135100.0],["2006-09-11",23.9691,24.2109,23.5376,23.9952,160100.0],["2006-09-12",23.9429,24.9887,23.9429,24.8645,294300.0],["2006-09-13",25.492,25.492,22.9886,23.6292,1134800.0],["2006-09-14",23.2696,23.5311,22.9297,22.9428,637200.0],["2006-09-15",22.982,23.1912,22.5506,22.5572,813800.0],["2006-09-18",22.5506,22.9755,22.5506,22.884,367000.0],["2006-09-19",22.7533,23.0474,22.5114,22.9428,311100.0],["2006-09-20",22.9428,23.1585,22.799,23.0082,159400.0],["2006-09-21",23.0866,23.1847,22.8056,22.8971,364700.0],["2006-09-22",22.7729,23.152,22.5506,22.7467,312600.0],["2006-09-25",22.884,23.1716,22.5964,23.0409,147600.0],["2006-09-26",23.1128,23.3415,22.8775,23.0147,110200.0],["2006-09-27",23.0213,23.2174,22.8252,23.2174,210100.0],["2006-09-28",23.3285,23.335,22.9167,23.0997,141800.0],["2006-09-29",22.8709,23.1324,22.7729,22.982,271300.0],["2006-10-02",22.9101,23.0801,22.5637,22.6814,242400.0],["2006-10-03",22.5833,22.8709,22.518,22.6225,283600.0],["2006-10-04",22.5833,23.0997,22.5572,23.0605,204200.0],["2006-10-05",23.0933,23.4608,22.9817,23.4345,114400.0],["2006-10-06",23.2705,23.4345,22.9292,23.3492,123300.0],["2006-10-09",23.3624,23.3624,22.9621,23.2902,89300.0],["2006-10-10",23.3624,23.4214,22.9949,23.0605,208900.0],["2006-10-11",23.0605,23.1524,22.8439,23.0014,145600.0],["2006-10-12",23.1524,23.6445,23.067,23.6445,295300.0],["2006-10-13",23.6445,23.9202,23.5724,23.7233,159800.0],["2006-10-16",23.6577,24.1433,23.533,24.117,180700.0],["2006-10-17",23.8808,24.0514,23.5461,23.9005,218500.0],["2006-10-18",23.9661,24.117,23.4542,23.5855,102700.0],["2006-10-19",23.4739,24.012,23.4739,23.8349,197300.0],["2006-10-20",23.953,23.9858,23.6905,23.7036,138600.0],["2006-10-23",23.5396,24.0449,23.5396,23.7889,107600.0],["2006-10-24",23.7233,23.9333,23.5986,23.6511,131500.0],["2006-10-25",23.7298,24.0842,23.6445,24.0514,88800.0],["2006-10-26",24.2155,24.268,23.7889,24.1564,134200.0],["2006-10-27",24.1564,24.2483,23.9136,24.058,172800.0],["2006-10-30",23.9202,24.4452,23.8086,24.2877,125900.0],["2006-10-31",24.2877,24.3795,24.0186,24.2811,174000.0],["2006-11-01",24.3467,24.583,23.8086,23.8414,213100.0],["2006-11-02",23.6117,23.6249,23.2705,23.428,174200.0],["2006-11-03",23.592,24.012,23.592,23.9595,123900.0],["2006-11-06",24.1236,24.2811,23.7758,24.0383,166800.0],["2006-11-07",23.9923,24.7142,23.9923,24.478,187700.0],["2006-11-08",24.3467,25.1145,24.3402,24.9964,164400.0],["2006-11-09",25.1145,25.167,24.5895,24.7733,130300.0],["2006-11-10",24.7733,25.2064,24.7733,25.2064,191500.0],["2006-11-13",25.2327,25.5936,25.1145,25.5345,147600.0],["2006-11-14",25.5936,25.9152,25.2983,25.9152,254100.0],["2006-11-15",25.9151,26.3942,25.8298,26.3942,346400.0],["2006-11-16",26.578,26.8273,26.1383,26.4533,487300.0],["2006-11-17",26.4402,26.5452,26.3089,26.473,200700.0],["2006-11-20",26.2498,26.4992,26.2498,26.4467,308200.0],["2006-11-21",26.4927,26.532,26.1908,26.3417,281400.0],["2006-11-22",26.3417,26.4467,26.2236,26.3483,146300.0],["2006-11-24",26.1842,26.6567,26.0727,26.5911,103500.0],["2006-11-27",26.5911,26.5911,25.1933,25.423,386100.0],["2006-11-28",25.4098,25.4164,24.8717,25.1474,248000.0],["2006-11-29",25.003,25.2917,24.8061,25.2589,382200.0],["2006-11-30",25.1342,25.272,24.852,25.1867,374600.0],["2006-12-01",25.0686,25.1736,24.3336,24.9045,315700.0],["2006-12-04",24.9045,25.1277,24.6814,25.003,314100.0],["2006-12-05",24.9373,25.0227,24.8258,24.9308,197100.0],["2006-12-06",24.8323,24.8848,24.6814,24.7667,99200.0],["2006-12-07",24.747,24.8848,24.6617,24.7077,153800.0],["2006-12-08",24.6945,24.898,24.5239,24.7864,149500.0],["2006-12-11",24.7864,24.8127,24.5895,24.688,125200.0],["2006-12-12",24.7142,24.793,24.4649,24.6814,128800.0],["2006-12-13",24.8455,24.898,24.7011,24.8323,162000.0],["2006-12-14",24.8717,25.0752,24.6158,24.9177,216300.0],["2006-12-15",24.9177,24.9636,24.7733,24.8455,316600.0],["2006-12-18",24.9702,24.9702,24.5108,24.5698,175600.0],["2006-12-19",24.4189,24.8258,24.268,24.793,164200.0],["2006-12-20",24.7339,24.9111,24.5764,24.688,165000.0],["2006-12-21",24.6617,24.7864,24.1827,24.2745,167300.0],["2006-12-22",24.2811,24.4123,24.0842,24.0842,296600.0],["2006-12-26",24.2942,25.062,24.2942,24.9045,192100.0],["2006-12-27",25.0686,25.2983,24.8717,25.2852,164800.0],["2006-12-28",25.2852,25.423,25.0292,25.0752,104200.0],["2006-12-29",24.9702,24.9702,24.4648,24.4648,182800.0],["2007-01-03",24.5895,25.0423,24.2811,24.4648,186000.0],["2007-01-04",24.3992,24.3992,24.0448,24.268,248100.0],["2007-01-05",23.907,24.2024,23.743,23.9595,416600.0],["2007-01-08",23.9398,24.1111,23.7948,24.1045,448600.0],["2007-01-09",24.0649,24.2428,23.9068,24.2362,286200.0],["2007-01-10",24.0715,24.1967,23.8014,23.92,275500.0],["2007-01-11",24.0057,24.3219,23.8805,24.1045,219000.0],["2007-01-12",24.0518,24.2692,24.0518,24.144,183900.0],["2007-01-16",24.1835,24.3087,23.9068,23.9661,177300.0],["2007-01-17",23.9464,24.0452,23.7619,23.8146,188900.0],["2007-01-18",23.8146,23.8344,23.5972,23.7224,179500.0],["2007-01-19",23.8871,23.9661,23.5972,23.9464,104400.0],["2007-01-22",23.8871,23.8871,23.5906,23.5972,124500.0],["2007-01-23",23.5577,24.2692,23.5182,24.1045,419700.0],["2007-01-24",24.111,24.3087,24.032,24.2626,130300.0],["2007-01-25",24.2428,24.3614,24.0715,24.2889,219100.0],["2007-01-26",24.3219,24.6117,24.144,24.5524,141100.0],["2007-01-29",24.5393,24.8028,24.5327,24.6842,167000.0],["2007-01-30",24.6842,24.7632,24.5524,24.7632,165700.0],["2007-01-31",24.6644,24.895,24.5327,24.671,323300.0],["2007-02-01",24.6908,25.0202,24.6908,24.9345,90600.0],["2007-02-02",25.0136,25.0136,24.704,24.9016,120600.0],["2007-02-05",24.9213,25.3957,24.8621,24.9872,98600.0],["2007-02-06",25.0663,25.231,24.8686,25.2178,93400.0],["2007-02-07",25.2244,25.2244,24.8291,25.1387,138600.0],["2007-02-08",25.0531,25.3627,24.9872,25.2771,243300.0],["2007-02-09",24.2033,24.2099,22.8067,22.9319,1270500.0],["2007-02-12",22.1018,22.6881,22.0689,22.3785,862900.0],["2007-02-13",22.339,22.4641,22.1545,22.4575,506700.0],["2007-02-14",22.4773,23.0966,22.4575,22.8989,263700.0],["2007-02-15",22.9187,22.9384,22.5564,22.8133,164400.0],["2007-02-16",22.8133,22.9977,22.5695,22.9648,172800.0],["2007-02-20",22.8792,23.0307,22.451,23.0307,273900.0],["2007-02-21",23.0307,23.0307,22.5761,22.7935,243300.0],["2007-02-22",22.7803,22.7869,22.4971,22.6025,290900.0],["2007-02-23",22.6091,22.6881,22.4773,22.5959,218200.0],["2007-02-26",22.5959,22.642,22.3653,22.4575,244400.0],["2007-02-27",22.3653,22.4773,21.9305,21.9766,530700.0],["2007-02-28",21.9371,21.9437,21.4233,21.5682,454900.0],["2007-03-01",21.4233,21.9766,21.4101,21.7395,245000.0],["2007-03-02",21.5748,21.588,21.1795,21.1795,325500.0],["2007-03-05",20.9819,21.3047,20.8567,20.8633,292100.0],["2007-03-06",20.8633,21.2717,20.804,21.0939,294500.0],["2007-03-07",21.0478,21.14,20.725,20.7447,272300.0],["2007-03-08",20.9885,21.0346,20.7513,20.837,374300.0],["2007-03-09",20.8831,20.9226,20.6789,20.8172,297000.0],["2007-03-12",20.8765,21.0609,20.7513,20.8831,361300.0],["2007-03-13",20.8435,20.9885,20.5866,20.6327,436000.0],["2007-03-14",20.6262,20.7711,20.5207,20.7118,352100.0],["2007-03-15",20.7316,20.8633,20.6327,20.7381,156000.0],["2007-03-16",20.7381,20.7908,20.4878,20.6262,369400.0],["2007-03-19",20.6789,20.7118,20.5471,20.6064,165800.0],["2007-03-20",20.5603,21.0148,20.5339,21.0148,225300.0],["2007-03-21",21.0017,21.4826,20.9292,21.364,214600.0],["2007-03-22",21.4101,21.443,21.2059,21.4035,254500.0],["2007-03-23",21.4826,21.6011,21.3903,21.5287,198500.0],["2007-03-26",21.5287,21.6472,21.4233,21.6077,229600.0],["2007-03-27",21.6143,21.6143,21.3837,21.4035,188800.0],["2007-03-28",20.9555,21.2454,20.3231,20.5537,793600.0],["2007-03-29",20.6459,20.6723,20.3758,20.501,455800.0],["2007-03-30",20.501,20.6657,20.4351,20.5537,454900.0],["2007-04-02",20.5273,20.5339,20.1848,20.4153,253100.0],["2007-04-03",20.4878,20.7316,20.0925,20.4812,115600.0],["2007-04-04",20.4812,20.5734,20.4153,20.4615,141000.0],["2007-04-05",20.521,20.6732,20.4548,20.4813,123600.0],["2007-04-09",20.4548,20.5276,20.3159,20.4548,187200.0],["2007-04-10",20.4813,20.6666,20.4615,20.5872,133400.0],["2007-04-11",20.607,20.8519,20.3159,20.5475,422500.0],["2007-04-12",20.4615,20.5806,20.2497,20.5276,114500.0],["2007-04-13",20.5012,20.7394,20.4482,20.7394,390900.0],["2007-04-16",20.885,21.1762,20.885,21.1563,222500.0],["2007-04-17",21.1563,21.1563,20.9114,20.9909,145300.0],["2007-04-18",20.9115,21.0306,20.7791,20.7857,97800.0],["2007-04-19",20.6534,20.7129,20.4615,20.607,212600.0],["2007-04-20",20.9313,20.9578,20.7659,20.8784,174900.0],["2007-04-23",20.8188,20.9181,20.7526,20.8519,205800.0],["2007-04-24",20.8519,20.9578,20.7328,20.8916,123800.0],["2007-04-25",21.0107,21.5004,20.9512,21.3945,719700.0],["2007-04-26",21.3482,22.5063,21.3085,22.4533,601100.0],["2007-04-27",22.3475,22.3805,22.0563,22.3276,270400.0],["2007-04-30",22.3276,22.3276,21.56,21.7453,346200.0],["2007-05-01",21.7188,22.1953,21.507,22.0497,233600.0],["2007-05-02",22.0232,22.4004,21.785,22.3342,152000.0],["2007-05-03",22.0695,22.2813,22.0695,22.1622,162300.0],["2007-05-04",22.1622,22.1622,21.7254,21.9967,188000.0],["2007-05-07",21.9504,22.2151,21.9504,21.9901,73700.0],["2007-05-08",21.9239,21.9306,21.56,21.9239,150900.0],["2007-05-09",21.8379,22.2416,21.7651,22.1158,73200.0],["2007-05-10",21.9504,21.957,21.5269,21.6592,243400.0],["2007-05-11",21.7453,22.0298,21.7188,22.0033,88900.0],["2007-05-14",22.0033,22.0828,21.5864,21.7717,247500.0],["2007-05-15",21.7387,22.0497,21.5335,21.7188,196000.0],["2007-05-16",21.8048,22.1489,21.5864,22.1423,161600.0],["2007-05-17",22.2945,23.1482,22.1688,22.91,456100.0],["2007-05-18",23.3666,24.3724,23.3666,24.1871,517200.0],["2007-05-21",24.1871,24.7099,24.1871,24.4055,319100.0],["2007-05-22",24.4055,24.604,24.0085,24.5776,271500.0],["2007-05-23",24.6107,24.7629,24.2798,24.4386,319500.0],["2007-05-24",24.4386,24.5048,23.7901,23.9158,310900.0],["2007-05-25",24.0482,24.4717,24.0482,24.3724,183300.0],["2007-05-29",24.4849,24.5445,24.2202,24.3592,208300.0],["2007-05-30",24.1474,24.5974,24.1011,24.5908,217200.0],["2007-05-31",24.6835,24.829,24.3129,24.5776,578300.0],["2007-06-01",24.7099,25.1268,24.7099,24.968,401900.0],["2007-06-04",24.8754,24.9217,24.5445,24.8423,134900.0],["2007-06-05",24.7165,24.8886,24.2732,24.5048,208900.0],["2007-06-06",24.4188,24.4188,23.8629,24.2335,214700.0],["2007-06-07",24.068,24.1541,23.4791,23.7305,238700.0],["2007-06-08",23.6445,23.9423,23.5783,23.8761,175100.0],["2007-06-11",23.7636,23.843,23.5452,23.7835,301200.0],["2007-06-12",23.6644,23.9026,23.4725,23.5717,243400.0],["2007-06-13",23.5916,24.1077,23.5916,23.9224,142100.0],["2007-06-14",23.9489,24.121,23.7702,23.896,142200.0],["2007-06-15",24.6504,24.6504,24.1739,24.2798,336200.0],["2007-06-18",24.293,24.3393,23.8497,23.9886,176700.0],["2007-06-19",23.9026,24.1474,23.6445,24.0416,144900.0],["2007-06-20",24.1408,24.3195,23.8629,23.9357,368200.0],["2007-06-21",23.9357,24.1673,23.6445,24.0416,258900.0],["2007-06-22",23.9555,24.0085,23.5055,23.9688,644100.0],["2007-06-25",23.9688,24.6239,23.7504,24.379,473700.0],["2007-06-26",24.4585,24.6504,24.3923,24.4849,296800.0],["2007-06-27",24.3195,24.6504,24.1805,24.6438,220000.0],["2007-06-28",24.6967,24.8158,24.4651,24.6107,400100.0],["2007-06-29",24.7364,24.8158,24.432,24.5776,399900.0],["2007-07-02",24.7298,24.7893,24.4915,24.7298,292300.0],["2007-07-03",24.7033,24.8092,24.4915,24.5445,76200.0],["2007-07-05",24.5445,24.7298,24.2798,24.5313,141200.0],["2007-07-06",25.1025,25.1025,24.332,24.3652,146600.0],["2007-07-09",24.4449,24.5047,24.1261,24.3386,271300.0],["2007-07-10",24.0796,24.3054,23.8936,24.0862,244700.0],["2007-07-11",24.0463,24.1858,23.9467,24.0995,258400.0],["2007-07-12",24.2788,24.797,24.2788,24.797,112800.0],["2007-07-13",24.8102,24.8567,24.6774,24.8235,168500.0],["2007-07-16",24.797,24.8634,24.5977,24.6575,166600.0],["2007-07-17",24.6641,24.9099,24.6243,24.6508,158500.0],["2007-07-18",24.5645,24.8434,24.5445,24.7704,243000.0],["2007-07-19",24.8966,24.963,24.6973,24.7704,78000.0],["2007-07-20",24.7172,24.8368,24.4449,24.704,366000.0],["2007-07-23",24.7505,24.8966,24.5645,24.5711,153700.0],["2007-07-24",24.146,24.3652,23.9467,24.0862,328500.0],["2007-07-25",24.2456,24.2921,23.7208,24.1393,277200.0],["2007-07-26",23.681,23.8936,23.2957,23.5348,533300.0],["2007-07-27",23.5016,23.7076,23.1164,23.1695,348000.0],["2007-07-30",23.1695,23.6544,23.0699,23.4286,293100.0],["2007-07-31",23.6279,23.8138,23.1894,23.2426,286600.0],["2007-08-01",23.1762,23.8072,23.1562,23.6279,279800.0],["2007-08-02",23.7209,24.1261,23.5814,23.9334,231400.0],["2007-08-03",23.9068,23.9268,23.123,23.2824,447600.0],["2007-08-06",23.8338,24.9099,23.0832,24.8102,468100.0],["2007-08-07",24.6774,26.6303,24.5778,25.9594,638300.0],["2007-08-08",26.338,28.2843,26.0657,27.7994,1270200.0],["2007-08-09",27.6666,29.5332,27.4142,29.0815,2154300.0],["2007-08-10",28.1116,28.7626,24.7239,27.0621,1482100.0],["2007-08-13",26.9425,27.0023,24.9032,25.4347,515500.0],["2007-08-14",25.4811,25.6605,24.6242,24.7704,383800.0],["2007-08-15",24.7505,25.4413,24.2058,24.2257,280000.0],["2007-08-16",24.2655,25.8664,24.2323,25.7469,571200.0],["2007-08-17",25.7469,27.6666,25.0826,26.0591,366900.0],["2007-08-20",26.2583,26.5108,25.8,26.1255,187000.0],["2007-08-21",25.9262,26.3779,24.9497,25.6539,283000.0],["2007-08-22",25.6738,26.2982,25.5941,25.8598,143900.0],["2007-08-23",25.9329,25.9329,24.9763,25.3018,184500.0],["2007-08-24",25.3217,26.2251,25.2553,26.2052,291400.0],["2007-08-27",26.079,26.0989,25.5675,25.8332,146300.0],["2007-08-28",25.7136,25.8797,25.2819,25.2819,159900.0],["2007-08-29",25.3815,25.5077,25.0162,25.4214,188800.0],["2007-08-30",25.076,26.2916,25.076,25.8399,141400.0],["2007-08-31",26.265,26.265,25.6206,25.8598,152700.0],["2007-09-04",25.8,26.5705,25.6671,26.2251,139500.0],["2007-09-05",26.1055,26.2318,25.6671,25.8664,177200.0],["2007-09-06",26.0524,26.2916,25.7535,25.9594,246900.0],["2007-09-07",25.4944,25.8863,24.7039,24.7704,247800.0],["2007-09-10",24.9697,25.3616,24.2257,24.9763,223000.0],["2007-09-11",24.8833,25.9926,24.8833,25.9661,298900.0],["2007-09-12",23.9135,24.9232,23.588,24.611,620800.0],["2007-09-13",24.6043,24.6774,23.5814,23.6279,484300.0],["2007-09-14",23.4485,23.6146,23.0167,23.2559,397100.0],["2007-09-17",23.3024,23.309,22.751,22.9104,618000.0],["2007-09-18",23.0765,24.2722,22.864,24.1128,335200.0],["2007-09-19",24.5977,25.242,24.2523,24.8235,611600.0],["2007-09-20",24.6641,24.777,24.3585,24.5844,221700.0],["2007-09-21",24.8169,25.1424,24.5246,24.7438,312900.0],["2007-09-24",24.6973,25.0361,24.3519,24.498,320000.0],["2007-09-25",24.2988,24.6176,23.9268,24.4183,125400.0],["2007-09-26",24.6243,24.9032,24.2191,24.5313,204700.0],["2007-09-27",24.5313,24.5778,24.2191,24.2722,148000.0],["2007-09-28",24.2124,24.5113,23.7076,23.8338,317900.0],["2007-10-01",23.8736,24.8302,23.867,24.6973,337700.0],["2007-10-02",24.7704,25.1889,24.7704,24.963,213300.0],["2007-10-03",24.6375,25.0427,24.4914,24.6707,186700.0],["2007-10-04",24.7172,24.8767,24.4781,24.8102,188900.0],["2007-10-05",25.077,25.4905,24.9636,25.3305,249500.0],["2007-10-08",25.2304,25.2971,24.7435,24.7435,193400.0],["2007-10-09",24.7636,25.2171,24.7169,25.057,188700.0],["2007-10-10",25.057,25.5372,24.9236,25.1837,165700.0],["2007-10-11",25.3638,25.4505,24.4434,24.5635,204300.0],["2007-10-12",24.5635,25.1104,24.5635,24.8436,124100.0],["2007-10-15",24.8169,24.9703,24.1566,24.3834,262900.0],["2007-10-16",24.3567,24.8169,24.1633,24.1966,111700.0],["2007-10-17",24.5168,24.7569,23.9632,24.13,194900.0],["2007-10-18",24.0299,24.4034,23.6764,24.0232,225500.0],["2007-10-19",23.9632,24.1766,22.7027,22.7027,271100.0],["2007-10-22",22.676,24.3367,22.2692,24.0566,265700.0],["2007-10-23",24.3434,24.3434,23.363,24.1633,163300.0],["2007-10-24",23.9432,24.3167,23.2496,23.9832,160500.0],["2007-10-25",24.0833,24.0833,23.1229,23.443,139400.0],["2007-10-26",23.6498,24.1033,23.423,23.8632,201200.0],["2007-10-29",24.0366,24.0966,23.4163,23.8498,107600.0],["2007-10-30",23.7098,24.7502,23.7098,24.3367,232300.0],["2007-10-31",24.4834,24.7636,23.8899,24.6102,167300.0],["2007-11-01",24.0633,24.5168,22.9628,23.6831,360100.0],["2007-11-02",24.0032,24.0032,23.1829,23.6965,146900.0],["2007-11-05",23.4697,23.5697,22.8828,23.2963,130100.0],["2007-11-06",23.343,23.9032,22.8228,23.8498,161800.0],["2007-11-07",23.5097,23.6564,22.676,22.7627,192500.0],["2007-11-08",23.0028,23.3963,22.4359,23.1762,254400.0],["2007-11-09",22.9028,23.0762,22.3892,22.4626,188400.0],["2007-11-12",22.3959,23.463,22.3959,23.2029,302900.0],["2007-11-13",23.4097,24.3234,23.3163,24.2967,263000.0],["2007-11-14",24.3567,24.5701,23.3296,23.5964,215400.0],["2007-11-15",23.443,23.503,22.9361,23.3163,170900.0],["2007-11-16",23.3696,23.5764,22.676,23.1229,196000.0],["2007-11-19",23.0295,23.0295,21.9891,22.3359,227700.0],["2007-11-20",22.7694,24.4234,22.7694,23.9099,1028300.0],["2007-11-21",23.8098,24.3234,23.503,23.5497,497300.0],["2007-11-23",23.9766,24.27,23.5697,24.1566,203200.0],["2007-11-26",24.25,25.3304,24.25,24.9169,402400.0],["2007-11-27",24.9436,25.6506,24.9436,25.4705,509000.0],["2007-11-28",25.824,26.5043,25.6773,26.2842,476400.0],["2007-11-29",26.2708,26.3309,25.4038,25.5172,306300.0],["2007-11-30",26.1575,26.8711,26.0307,26.6977,495900.0],["2007-12-03",26.5776,26.5977,25.6306,25.6306,215900.0],["2007-12-04",25.4038,25.9107,25.1837,25.5706,333300.0],["2007-12-05",26.0841,26.3775,25.7906,26.3175,163600.0],["2007-12-06",26.2775,26.3375,26.0041,26.2175,308900.0],["2007-12-07",26.2375,26.2375,25.7573,26.0574,218000.0],["2007-12-10",25.9974,26.0908,25.1237,25.2838,373600.0],["2007-12-11",25.3438,25.3438,24.0766,24.17,299900.0],["2007-12-12",24.8036,25.2171,24.1099,24.4701,270200.0],["2007-12-13",24.21,24.3767,23.7498,24.0099,170200.0],["2007-12-14",23.6031,24.1033,23.2162,23.3963,355900.0],["2007-12-17",22.9495,23.543,22.9495,23.0362,423100.0],["2007-12-18",23.2296,23.7365,22.7561,23.6498,317400.0],["2007-12-19",23.6564,23.6564,23.1429,23.403,248600.0],["2007-12-20",23.5497,23.9232,23.0562,23.9232,229800.0],["2007-12-21",24.3434,24.5101,23.4897,23.9365,563000.0],["2007-12-24",24.0699,24.7702,23.9699,24.7502,78400.0],["2007-12-26",24.6102,24.9169,24.2967,24.6368,139800.0],["2007-12-27",24.6435,24.9303,23.8498,23.8498,131600.0],["2007-12-28",23.8298,24.4901,23.8298,24.1033,161300.0],["2007-12-31",23.9966,24.0032,23.343,23.403,126600.0],["2008-01-02",23.3096,23.7431,23.0028,23.2696,232300.0],["2008-01-03",23.343,23.6298,22.9895,22.9962,194300.0],["2008-01-04",22.7361,23.0829,22.4293,22.5093,259100.0],["2008-01-07",22.656,22.7761,22.0558,22.2892,192500.0],["2008-01-08",22.517,22.8185,21.1704,21.224,299900.0],["2008-01-09",20.7617,21.2709,20.353,21.2642,372500.0],["2008-01-10",22.2959,22.2959,20.7282,21.6661,251000.0],["2008-01-11",21.4518,21.6662,21.1838,21.1838,260300.0],["2008-01-14",21.3647,21.8202,21.3111,21.7131,217700.0],["2008-01-15",21.3714,21.4719,20.9091,21.1168,197600.0],["2008-01-16",21.1034,21.6662,20.9962,21.2374,172600.0],["2008-01-17",21.224,21.4049,20.3329,20.3463,159400.0],["2008-01-18",20.2124,21.0029,20.0315,20.2392,315800.0],["2008-01-22",19.4687,21.023,19.4687,20.7349,311900.0],["2008-01-23",20.1856,20.8957,19.7568,20.3731,463600.0],["2008-01-24",20.5406,20.5406,19.6764,19.9846,309000.0],["2008-01-25",20.3397,20.4401,19.7702,19.8305,161500.0],["2008-01-28",19.8305,20.3664,19.5491,20.3664,125700.0],["2008-01-29",20.5339,20.5808,19.998,20.3664,102700.0],["2008-01-30",20.1789,20.6478,19.6831,19.7233,190800.0],["2008-01-31",19.3615,20.7282,19.261,20.4267,301300.0],["2008-02-01",20.4602,21.2977,20.3664,20.9024,226000.0],["2008-02-04",20.8622,20.8622,20.1052,20.4468,234100.0],["2008-02-05",20.1454,20.4535,19.7568,19.8975,230800.0],["2008-02-06",20.1186,20.3196,19.3816,19.5089,210400.0],["2008-02-07",19.4352,20.0516,19.328,19.9511,207900.0],["2008-02-08",19.9444,20.0248,19.3414,19.5558,147200.0],["2008-02-11",19.596,19.9109,19.0265,19.6295,153400.0],["2008-02-12",19.6965,20.2593,19.5893,19.8841,209400.0],["2008-02-13",20.1253,20.7148,19.9913,20.6277,204000.0],["2008-02-14",20.7081,20.8957,19.6496,19.8841,172000.0],["2008-02-15",19.7635,19.9846,19.328,19.7434,179300.0],["2008-02-19",20.065,20.1052,18.9864,19.1471,285900.0],["2008-02-20",18.9596,20.0315,18.7586,20.0315,306700.0],["2008-02-21",20.1722,20.2593,19.1471,19.2342,512900.0],["2008-02-22",19.2275,19.4553,18.8055,19.2275,415100.0],["2008-02-25",19.2342,20.2257,19.2342,20.0851,435200.0],["2008-02-26",19.9779,20.3865,19.8841,20.2727,547600.0],["2008-02-27",20.1052,20.8957,20.0114,20.7617,349900.0],["2008-02-28",20.5942,20.7081,20.2124,20.6009,447300.0],["2008-02-29",20.2794,20.6076,20.065,20.487,707400.0],["2008-03-03",20.4334,20.8086,20.2726,20.7818,432600.0],["2008-03-04",20.5205,20.755,20.1856,20.4334,356300.0],["2008-03-05",20.4535,20.8421,20.3932,20.5473,279500.0],["2008-03-06",20.4803,20.6947,20.0784,20.199,438100.0],["2008-03-07",20.0985,20.554,20.0985,20.2191,275500.0],["2008-03-10",20.333,20.4468,19.8372,19.8841,279300.0],["2008-03-11",20.487,21.3781,20.487,21.2441,301800.0],["2008-03-12",21.3446,22.0748,21.1972,21.2977,272400.0],["2008-03-13",21.4384,22.4232,21.0766,22.2356,461400.0],["2008-03-14",22.383,22.5639,21.3446,21.6527,367800.0],["2008-03-17",21.0029,22.1284,20.7349,21.5188,245800.0],["2008-03-18",21.9944,22.6778,21.5857,22.4433,300300.0],["2008-03-19",22.6577,22.852,21.6327,21.6327,250000.0],["2008-03-20",21.981,22.249,21.3781,21.8403,792100.0],["2008-03-24",21.9743,22.8788,21.9341,22.6309,270300.0],["2008-03-25",22.6778,22.8721,22.4031,22.7046,196800.0],["2008-03-26",22.5572,22.7783,22.4165,22.7783,164300.0],["2008-03-27",22.7783,22.7783,21.981,22.0547,200200.0],["2008-03-28",22.1284,22.45,22.0212,22.115,192400.0],["2008-03-31",22.0748,22.7716,21.8738,22.3964,160000.0],["2008-04-01",22.6376,22.8654,22.3093,22.7783,319200.0],["2008-04-02",22.651,22.9056,22.517,22.7783,352300.0],["2008-04-03",22.6108,22.852,22.4768,22.7783,255800.0],["2008-04-04",22.7515,22.8252,22.5974,22.7783,522500.0],["2008-04-07",22.785,22.785,22.5773,22.651,271900.0],["2008-04-08",22.5231,22.7788,22.3347,22.7519,126900.0],["2008-04-09",22.7385,22.7385,21.9309,22.1261,167700.0],["2008-04-10",22.1597,22.6913,22.0521,22.6106,173700.0],["2008-04-11",22.3549,22.3683,21.729,21.7762,157000.0],["2008-04-14",21.7291,22.0184,21.6147,21.7896,135200.0],["2008-04-15",21.9713,22.3212,21.729,22.1934,153100.0],["2008-04-16",22.4491,22.8865,22.3953,22.8798,240200.0],["2008-04-17",22.7452,22.8529,22.5837,22.6712,118100.0],["2008-04-18",23.0144,23.0144,22.7654,22.8798,338500.0],["2008-04-21",22.7115,22.8461,22.3683,22.651,184600.0],["2008-04-22",22.5433,22.5971,21.6214,21.8906,375600.0],["2008-04-23",21.9915,22.2001,21.5675,22.2001,199700.0],["2008-04-24",22.2539,22.7721,21.5003,22.4895,230500.0],["2008-04-25",22.6173,22.8798,22.227,22.6779,145700.0],["2008-04-28",22.6308,22.8798,22.4625,22.8798,237100.0],["2008-04-29",22.8798,22.8798,22.5702,22.7519,193200.0],["2008-04-30",22.8663,23.2364,22.55,22.8461,374200.0],["2008-05-01",22.873,23.5325,22.8596,23.4518,251700.0],["2008-05-02",23.5325,23.5392,22.8865,23.0682,256900.0],["2008-05-05",23.1489,23.2768,22.9201,23.048,156700.0],["2008-05-06",22.8663,23.2566,22.6442,23.0009,150400.0],["2008-05-07",23.0682,23.6469,22.6106,22.6644,275000.0],["2008-05-08",22.7788,22.8192,22.4424,22.6106,129200.0],["2008-05-09",22.4424,23.0009,22.3145,22.8663,116700.0],["2008-05-12",22.7788,23.0884,22.5298,22.8125,542200.0],["2008-05-13",22.8932,23.0278,22.55,22.7788,397700.0],["2008-05-14",22.7721,22.8798,22.5366,22.5568,283500.0],["2008-05-15",22.5164,22.9,22.4289,22.8058,242900.0],["2008-05-16",22.9538,23.1624,22.0992,22.5164,297800.0],["2008-05-19",22.4626,22.6846,22.328,22.4222,237700.0],["2008-05-20",22.2741,22.6106,22.0117,22.5702,211900.0],["2008-05-21",23.2835,23.8219,22.6173,22.9403,513800.0],["2008-05-22",23.0682,24.4881,23.0413,24.1785,390500.0],["2008-05-23",24.1583,25.0533,24.1583,24.9591,396600.0],["2008-05-27",25.0332,25.6859,24.9524,25.3965,344400.0],["2008-05-28",25.5984,25.9214,25.3023,25.5311,194700.0],["2008-05-29",25.4369,26.056,25.4033,25.7936,253000.0],["2008-05-30",25.7667,26.0695,25.5917,26.0493,271800.0],["2008-06-02",26.0493,26.0493,25.3158,25.8541,291600.0],["2008-06-03",26.0089,26.0695,25.235,25.5782,292600.0],["2008-06-04",25.5244,25.8878,25.2485,25.7263,306100.0],["2008-06-05",25.7465,26.305,25.7263,26.2714,274100.0],["2008-06-06",26.056,26.2377,25.3225,25.3831,208100.0],["2008-06-09",25.3696,25.8609,25.2485,25.7128,228600.0],["2008-06-10",25.4706,25.982,25.3091,25.8205,297600.0],["2008-06-11",25.7061,25.8878,25.3158,25.3158,277700.0],["2008-06-12",25.5446,26.0762,25.5446,25.7868,242400.0],["2008-06-13",26.0156,26.1368,25.3629,25.8743,271600.0],["2008-06-16",25.8272,25.982,25.5446,25.9349,338500.0],["2008-06-17",25.8541,25.9618,25.41,25.5177,291200.0],["2008-06-18",25.4235,25.5648,24.9861,25.4033,205100.0],["2008-06-19",25.41,25.5513,24.8918,25.5446,239800.0],["2008-06-20",25.4436,25.6253,24.8111,25.1745,499000.0],["2008-06-23",25.2822,25.336,24.7573,24.8784,181200.0],["2008-06-24",24.3939,24.8111,23.9026,24.2997,313100.0],["2008-06-25",24.3198,24.7169,24.2189,24.5217,433600.0],["2008-06-26",24.2929,24.2929,23.445,23.5258,232900.0],["2008-06-27",23.5325,23.6604,23.0682,23.4114,517000.0],["2008-06-30",23.4249,23.9094,23.2162,23.2364,291200.0],["2008-07-01",23.0345,23.3845,22.8125,23.2903,367300.0],["2008-07-02",23.2364,23.445,22.5097,22.5971,379800.0],["2008-07-03",22.6981,23.2701,22.6308,22.9,178500.0],["2008-07-07",23.0682,23.196,22.3953,22.5433,336000.0],["2008-07-08",22.5298,23.6316,22.3473,23.5843,438900.0],["2008-07-09",23.6384,23.7465,22.6041,22.7055,305500.0],["2008-07-10",22.6312,23.6654,22.5298,23.4423,231500.0],["2008-07-11",23.1922,23.4288,22.8678,23.2125,476600.0],["2008-07-14",23.368,23.6992,22.9759,23.1652,357000.0],["2008-07-15",22.8678,23.0503,22.0836,22.3,756400.0],["2008-07-16",22.3811,23.7465,21.4009,23.6248,808600.0],["2008-07-17",23.8614,23.8614,23.3883,23.6924,425500.0],["2008-07-18",23.4964,24.071,23.4964,23.9155,347100.0],["2008-07-21",24.098,24.1926,23.706,24.1386,224800.0],["2008-07-22",24.0439,24.7469,24.0169,24.7199,287700.0],["2008-07-23",24.6793,24.8213,24.2264,24.4901,228100.0],["2008-07-24",24.605,24.8754,24.0034,24.0237,220600.0],["2008-07-25",24.0372,24.7469,24.0372,24.463,257100.0],["2008-07-28",24.3346,24.3684,23.6316,24.0034,222400.0],["2008-07-29",24.1521,24.7064,24.0034,24.4698,266700.0],["2008-07-30",24.6861,25.1187,24.4766,25.1052,247000.0],["2008-07-31",24.8686,25.4297,24.6996,24.7875,330300.0],["2008-08-01",24.801,24.8821,24.0845,24.24,275600.0],["2008-08-04",24.2264,24.6388,23.8952,24.2805,223900.0],["2008-08-05",24.5171,24.9768,24.4833,24.9227,168600.0],["2008-08-06",24.9024,25.0173,24.4563,24.9497,280300.0],["2008-08-07",24.7672,25.3418,24.4698,25.2945,223100.0],["2008-08-08",25.3147,26.1732,25.0984,25.8082,302500.0],["2008-08-11",25.8014,26.9844,25.5648,26.8086,263400.0],["2008-08-12",26.7816,27.0384,26.6329,26.8221,199900.0],["2008-08-13",26.1665,26.6396,25.504,26.3625,363100.0],["2008-08-14",26.1462,26.5585,26.0651,26.3963,212200.0],["2008-08-15",26.5518,26.7951,25.8758,26.1665,264000.0],["2008-08-18",26.3422,26.5585,26.0583,26.3152,193600.0],["2008-08-19",26.1462,26.3084,25.8285,26.1394,225900.0],["2008-08-20",26.1867,26.545,25.6527,25.8758,264100.0],["2008-08-21",25.646,25.7947,25.2539,25.2877,319600.0],["2008-08-22",25.4499,25.7203,25.3012,25.6189,264500.0],["2008-08-25",25.5784,25.5986,24.5644,24.8213,302900.0],["2008-08-26",24.7537,25.0308,24.5982,24.8213,158500.0],["2008-08-27",24.8754,25.3823,24.7064,25.1255,233000.0],["2008-08-28",25.1728,25.5446,25.0782,25.4702,179900.0],["2008-08-29",25.4161,25.4161,24.774,24.8145,163400.0],["2008-09-02",25.1593,26.038,24.3954,24.632,266300.0],["2008-09-03",24.6388,25.112,24.5171,24.6996,294100.0],["2008-09-04",24.463,24.5982,23.5167,23.6181,246900.0],["2008-09-05",23.5572,23.706,23.0097,23.3747,263600.0],["2008-09-08",23.9628,24.3887,23.4085,23.9899,348700.0],["2008-09-09",24.0439,24.294,23.3274,23.3274,188800.0],["2008-09-10",23.6992,24.1048,23.2193,23.2869,306900.0],["2008-09-11",23.1044,23.3545,22.8948,23.1246,438800.0],["2008-09-12",22.9354,23.3477,22.9286,23.3477,469500.0],["2008-09-15",22.9556,23.564,22.8002,22.888,361500.0],["2008-09-16",22.4554,24.098,22.3202,24.098,539000.0],["2008-09-17",22.9827,23.0368,21.6308,21.6646,686800.0],["2008-09-18",22.2729,24.4157,22.2729,23.9899,973200.0],["2008-09-19",24.8956,26.6937,24.1791,25.477,1027900.0],["2008-09-22",25.3147,25.8285,24.1724,24.3549,417700.0],["2008-09-23",24.463,24.578,23.9155,23.9155,400800.0],["2008-09-24",24.0507,24.4563,23.902,23.9425,401200.0],["2008-09-25",24.1521,24.4292,23.7262,24.1724,219600.0],["2008-09-26",23.7668,24.5712,23.6384,24.3278,314200.0],["2008-09-29",23.8411,24.0101,22.7731,22.9827,389700.0],["2008-09-30",23.368,24.0507,22.9692,23.8479,363200.0],["2008-10-01",23.7398,24.3819,23.4964,24.3076,355400.0],["2008-10-02",24.0845,24.0845,22.9083,22.9827,461400.0],["2008-10-03",23.3815,23.8209,22.496,22.8542,735000.0],["2008-10-06",22.2256,22.5298,20.1842,21.4888,668900.0],["2008-10-07",21.8268,22.2391,20.8331,20.8331,565500.0],["2008-10-08",20.1466,21.7779,18.7328,20.6836,771400.0],["2008-10-09",21.0574,21.3225,19.1135,19.1135,571300.0],["2008-10-10",19.0999,20.7991,17.9511,20.6428,887100.0],["2008-10-13",21.0982,21.6624,20.3097,21.5128,876600.0],["2008-10-14",22.2197,22.5664,20.3913,20.9283,327100.0],["2008-10-15",20.5408,20.7176,18.9571,18.9571,435100.0],["2008-10-16",18.7192,20.4729,17.89,20.3029,1044300.0],["2008-10-17",19.5145,21.1526,19.0523,19.8136,423000.0],["2008-10-20",20.0447,21.071,19.9767,21.071,274100.0],["2008-10-21",20.8195,20.8467,19.7932,20.0854,363900.0],["2008-10-22",19.5621,19.7116,18.4813,18.8552,348000.0],["2008-10-23",19.0047,19.5009,17.5025,18.7464,333900.0],["2008-10-24",17.1695,18.359,16.313,17.5093,396800.0],["2008-10-27",17.2578,18.0599,16.9928,17.1151,228200.0],["2008-10-28",17.4482,18.6105,16.5441,18.6037,429400.0],["2008-10-29",18.5833,20.2961,18.5833,19.2834,386000.0],["2008-10-30",19.8272,20.4457,19.4533,20.3505,278900.0],["2008-10-31",20.3301,21.071,19.9359,21.071,368600.0],["2008-11-03",21.0438,21.3905,20.636,20.8263,279000.0],["2008-11-04",21.003,21.5264,20.6156,21.1186,270300.0],["2008-11-05",20.8331,21.2545,19.8,19.9223,304800.0],["2008-11-06",19.7592,20.2214,18.9027,19.1678,424000.0],["2008-11-07",19.3989,20.0515,19.0523,19.9087,232100.0],["2008-11-10",20.3845,20.7312,19.0591,19.3649,317400.0],["2008-11-11",19.1542,19.4669,17.9511,18.1823,475700.0],["2008-11-12",17.822,17.822,16.9384,17.2239,593900.0],["2008-11-13",17.3122,18.2638,16.313,18.2638,805800.0],["2008-11-14",17.924,18.5901,16.7141,16.7413,637300.0],["2008-11-17",16.6053,16.6665,16.1023,16.1295,765300.0],["2008-11-18",15.4634,15.5994,14.6546,15.2255,762800.0],["2008-11-19",14.94,15.1575,13.8797,13.9816,846100.0],["2008-11-20",11.6366,12.4387,10.3316,11.1337,1536400.0],["2008-11-21",11.3919,12.3503,10.9637,12.3503,820800.0],["2008-11-24",12.5067,12.7174,11.9969,12.4251,605400.0],["2008-11-25",12.561,12.8737,12.126,12.7785,926800.0],["2008-11-26",12.5814,13.7641,12.3435,13.6826,577500.0],["2008-11-28",13.5262,14.0836,13.5262,14.036,201900.0],["2008-12-01",13.6622,13.7369,12.6426,12.7446,883600.0],["2008-12-02",12.9961,13.5942,12.8533,13.5942,477900.0],["2008-12-03",13.2476,14.3827,13.2476,14.2331,750800.0],["2008-12-04",14.036,14.7429,13.7369,14.1448,692900.0],["2008-12-05",13.9748,14.7837,13.7913,14.6138,742800.0],["2008-12-08",14.9536,15.4294,14.8653,15.3343,756300.0],["2008-12-09",15.1032,15.7625,14.7905,15.3818,996000.0],["2008-12-10",15.2187,15.8237,15.2187,15.7625,639100.0],["2008-12-11",15.5994,15.9324,15.409,15.6673,832900.0],["2008-12-12",15.3003,15.7897,14.8517,15.6061,595400.0],["2008-12-15",15.8101,15.9664,14.8177,15.1304,697700.0],["2008-12-16",15.4022,15.912,14.9468,15.8576,701800.0],["2008-12-17",15.6062,16.4762,15.443,15.946,578400.0],["2008-12-18",15.9052,16.1091,15.2323,15.5858,499800.0],["2008-12-19",16.0955,16.3538,15.6877,15.8169,816300.0],["2008-12-22",15.9256,16.1703,14.8449,15.4362,494100.0],["2008-12-23",15.5654,15.7693,14.94,15.1372,483600.0],["2008-12-24",15.1168,15.2255,14.7497,15.0216,215900.0],["2008-12-26",15.1168,15.3818,14.8857,15.3207,195000.0],["2008-12-29",15.2935,15.4838,14.6546,14.9672,247600.0],["2008-12-30",15.0828,15.8305,14.8177,15.8237,383700.0],["2008-12-31",15.9052,16.4286,15.8237,16.2791,323400.0],["2009-01-02",16.2927,16.8772,15.8712,16.6461,411100.0],["2009-01-05",16.7617,16.8568,16.4014,16.6121,418400.0],["2009-01-06",16.7685,17.1219,16.5577,16.8976,572800.0],["2009-01-07",16.6444,16.6444,15.8915,16.1242,390500.0],["2009-01-08",15.9737,16.398,15.8368,16.049,504300.0],["2009-01-09",16.0421,16.1721,15.2619,15.433,740600.0],["2009-01-12",15.3577,15.4878,14.7897,14.9608,448800.0],["2009-01-13",14.9402,15.3372,14.865,15.1113,407700.0],["2009-01-14",15.2072,15.2072,14.4064,14.7144,475700.0],["2009-01-15",14.7144,14.8992,13.9821,14.7076,496200.0],["2009-01-16",14.9266,14.9266,14.03,14.5844,428300.0],["2009-01-20",14.3859,14.3859,13.6878,13.811,420000.0],["2009-01-21",13.9958,15.1729,13.8863,15.1592,642600.0],["2009-01-22",14.8376,14.9608,14.1053,14.4886,317300.0],["2009-01-23",14.0848,14.8581,13.8315,14.4749,191200.0],["2009-01-26",14.4543,15.1798,14.3722,14.7007,345200.0],["2009-01-27",14.7418,15.0497,14.6665,14.906,250300.0],["2009-01-28",15.1387,15.5425,15.0087,15.3782,234800.0],["2009-01-29",14.9608,15.303,14.6049,14.776,173100.0],["2009-01-30",14.9334,15.0224,14.2216,14.3175,230200.0],["2009-02-02",14.0916,14.6596,13.9616,14.5501,276600.0],["2009-02-03",14.5022,14.7691,14.1737,14.5091,311700.0],["2009-02-04",14.557,15.1524,14.5091,14.7486,258800.0],["2009-02-05",14.7007,15.3509,14.7007,15.0497,502500.0],["2009-02-06",14.9608,15.8505,14.9608,15.7957,357600.0],["2009-02-09",15.7615,15.8847,15.5083,15.6452,267600.0],["2009-02-10",15.5767,15.8915,14.7212,14.817,392200.0],["2009-02-11",14.9539,15.2414,14.6186,14.8581,380300.0],["2009-02-12",14.3859,14.8513,13.9273,14.7281,691600.0],["2009-02-13",14.7897,15.1045,14.5022,14.7007,411100.0],["2009-02-17",14.2559,14.2559,13.7631,13.8863,396200.0],["2009-02-18",13.9273,14.0711,13.5783,13.6467,449300.0],["2009-02-19",13.8794,13.9205,13.3456,13.5578,393600.0],["2009-02-20",12.6544,13.7289,12.2095,13.4551,816000.0],["2009-02-23",13.5509,13.6467,12.0179,12.2164,859700.0],["2009-02-24",12.4285,12.7502,12.2164,12.6681,649700.0],["2009-02-25",12.5928,12.6749,11.6004,11.7168,686200.0],["2009-02-26",11.9905,12.0726,11.6757,11.6894,337600.0],["2009-02-27",11.4635,11.9837,11.443,11.7236,396000.0],["2009-03-02",11.5457,11.573,10.7449,10.8271,553700.0],["2009-03-03",11.0597,11.1898,10.6012,10.7655,738100.0],["2009-03-04",11.0255,11.2993,10.8476,11.0871,476000.0],["2009-03-05",10.7518,10.9297,10.348,10.3959,410100.0],["2009-03-06",10.567,10.5738,9.8484,10.1495,396600.0],["2009-03-09",10.129,10.348,9.9374,9.9989,478400.0],["2009-03-10",10.2864,10.7928,10.1564,10.7449,703600.0],["2009-03-11",10.7791,11.0461,10.567,10.697,347100.0],["2009-03-12",10.608,11.3472,10.3138,11.313,456600.0],["2009-03-13",11.3472,11.7031,11.2172,11.6004,355200.0],["2009-03-16",11.573,11.9426,11.3335,11.3814,416500.0],["2009-03-17",11.3472,11.6552,11.135,11.6552,398000.0],["2009-03-18",11.4499,12.1616,11.3335,12.0179,492900.0],["2009-03-19",12.1685,12.1958,11.6825,11.7373,316300.0],["2009-03-20",11.8947,11.8947,11.4841,11.662,661100.0],["2009-03-23",11.9768,12.4559,11.9152,12.4559,444500.0],["2009-03-24",12.2506,12.4285,11.8331,11.8468,460600.0],["2009-03-25",11.9974,12.3122,11.5388,11.9358,498600.0],["2009-03-26",12.1685,12.6954,12.0042,12.6886,435900.0],["2009-03-27",12.4559,12.5859,12.2369,12.2985,239800.0],["2009-03-30",11.8879,12.0932,11.4841,11.7441,307500.0],["2009-03-31",11.7305,12.4559,11.7305,12.0658,290300.0],["2009-04-01",11.84,12.319,11.6483,12.2917,225200.0],["2009-04-02",12.6475,13.3388,12.5928,13.1882,529000.0],["2009-04-03",13.1882,13.3593,13.0992,13.3593,303300.0],["2009-04-06",13.195,13.3319,12.935,13.2772,304400.0],["2009-04-07",13.1184,13.1253,12.7593,12.787,320500.0],["2009-04-08",12.7179,13.0148,12.352,12.5108,457800.0],["2009-04-09",12.8698,13.3255,12.7317,13.3186,479200.0],["2009-04-13",13.3186,13.3186,12.8077,13.1667,349900.0],["2009-04-14",12.9181,13.146,12.6765,12.8629,239700.0],["2009-04-15",12.8008,13.1598,12.7593,13.1391,274000.0],["2009-04-16",13.2427,13.6017,12.9803,13.2634,372900.0],["2009-04-17",13.2841,13.5464,13.1253,13.4222,609600.0],["2009-04-20",13.0562,13.1322,12.5867,12.7317,298600.0],["2009-04-21",12.6351,13.3393,12.6351,13.2772,319600.0],["2009-04-22",13.0079,13.7398,12.9803,13.3738,534500.0],["2009-04-23",13.3462,13.3738,12.8077,13.0148,316000.0],["2009-04-24",13.2012,13.8433,13.0977,13.65,410500.0],["2009-04-27",13.4636,13.5464,13.0355,13.2219,485700.0],["2009-04-28",13.0286,13.5188,12.9043,13.3048,335100.0],["2009-04-29",13.3945,14.2093,13.2979,14.1817,435500.0],["2009-04-30",14.375,15.0516,14.2093,14.5476,505900.0],["2009-05-01",14.5476,14.9826,14.4509,14.7271,397100.0],["2009-05-04",14.7616,15.3623,14.7202,15.2864,514200.0],["2009-05-05",15.1897,15.1897,14.6442,14.8859,325700.0],["2009-05-06",15.1207,15.1345,14.7064,14.9342,203800.0],["2009-05-07",14.9342,15.3347,14.6442,15.2242,440500.0],["2009-05-08",15.4175,15.9147,15.2656,15.7973,267000.0],["2009-05-11",15.4659,15.604,15.3002,15.4314,299500.0],["2009-05-12",15.4935,15.5971,15.0723,15.4521,269300.0],["2009-05-13",15.1276,15.2726,14.6442,14.734,324900.0],["2009-05-14",14.8307,15.4797,14.8307,15.1276,270500.0],["2009-05-15",15.1137,15.4244,14.8928,15.0378,199200.0],["2009-05-18",15.2242,15.7006,15.1068,15.6316,186900.0],["2009-05-19",15.5694,15.8663,15.3416,15.5556,147000.0],["2009-05-20",16.7777,18.6074,16.681,17.9307,790300.0],["2009-05-21",17.9031,17.9515,16.5153,17.0539,501000.0],["2009-05-22",17.116,17.1989,16.6603,16.7018,242900.0],["2009-05-26",16.5913,18.1379,16.543,17.9307,419700.0],["2009-05-27",17.8548,18.0619,17.3093,17.3232,237500.0],["2009-05-28",17.4267,17.5786,16.6534,17.047,337800.0],["2009-05-29",17.1575,17.482,16.6949,17.1091,368800.0],["2009-06-01",17.406,17.8962,17.261,17.7374,277300.0],["2009-06-02",17.6753,18.0757,17.627,17.765,245300.0],["2009-06-03",17.6339,17.8203,17.3163,17.6339,180600.0],["2009-06-04",17.696,18.0965,17.4267,17.9031,225900.0],["2009-06-05",17.9031,17.9031,17.3301,17.6684,305800.0],["2009-06-08",17.62,17.9722,17.4267,17.7512,785300.0],["2009-06-09",17.9031,17.9929,17.6408,17.7512,539400.0],["2009-06-10",17.9722,18.1172,17.3853,17.91,453100.0],["2009-06-11",18.1517,18.49,17.9238,18.1793,213700.0],["2009-06-12",18.0688,18.3933,17.8272,18.2622,507600.0],["2009-06-15",18.055,18.055,17.3922,17.5027,346300.0],["2009-06-16",17.5648,17.7167,16.6327,16.9227,600000.0],["2009-06-17",16.8813,17.0953,16.4325,16.7708,358000.0],["2009-06-18",16.5982,17.1574,16.5291,16.9986,143400.0],["2009-06-19",17.2955,17.2955,16.5291,16.6327,382200.0],["2009-06-22",16.4532,16.4532,15.8801,15.9768,401000.0],["2009-06-23",16.0942,16.3082,15.9561,16.0527,384000.0],["2009-06-24",16.2461,16.5844,16.2185,16.322,253600.0],["2009-06-25",16.322,17.0953,16.0735,17.0608,366200.0],["2009-06-26",16.9917,17.3301,16.7087,17.2748,386600.0],["2009-06-29",17.0746,17.4612,16.9296,17.3163,241800.0],["2009-06-30",17.3163,17.4889,17.2334,17.3439,237700.0],["2009-07-01",17.4889,18.1241,17.3715,18.1034,438700.0],["2009-07-02",17.6615,17.8824,17.4336,17.5234,378200.0],["2009-07-06",17.4198,17.5993,17.2265,17.3784,192200.0],["2009-07-07",17.3024,17.3093,16.5568,16.5637,305300.0],["2009-07-08",16.7723,16.96,16.5011,16.9044,347800.0],["2009-07-09",16.8696,17.0782,16.7931,16.814,124600.0],["2009-07-10",16.7375,16.9461,16.5845,16.8349,211000.0],["2009-07-13",16.9253,17.2938,16.4872,17.1269,288800.0],["2009-07-14",17.0852,17.3703,16.8905,17.1547,171200.0],["2009-07-15",17.3564,18.1491,17.2521,18.1352,264900.0],["2009-07-16",18.0309,18.761,17.9475,18.6985,219400.0],["2009-07-17",18.7471,18.8514,18.5941,18.7402,336900.0],["2009-07-20",18.9001,19.0183,18.4134,18.622,344300.0],["2009-07-21",18.8306,18.9905,18.5246,18.8792,196500.0],["2009-07-22",18.5872,19.213,18.5872,19.0114,157600.0],["2009-07-23",18.9488,19.818,18.8445,19.6233,187900.0],["2009-07-24",19.512,19.8319,19.4425,19.8319,328800.0],["2009-07-27",19.8319,19.9918,19.4703,19.8528,329400.0],["2009-07-28",19.7624,19.9501,19.4773,19.9293,250500.0],["2009-07-29",19.811,19.811,19.3799,19.6789,410900.0],["2009-07-30",19.8945,20.5551,19.8597,20.3465,199100.0],["2009-07-31",20.3187,20.7776,20.2004,20.4508,370300.0],["2009-08-03",20.5551,20.861,20.5481,20.722,261800.0],["2009-08-04",20.5064,20.6038,20.3534,20.4438,241100.0],["2009-08-05",20.6733,20.6733,19.9571,20.0753,281200.0],["2009-08-06",20.1657,20.3117,19.6024,19.7693,223000.0],["2009-08-07",20.0961,20.5968,19.8736,20.4438,188500.0],["2009-08-10",20.2422,20.7081,20.2422,20.7011,139400.0],["2009-08-11",20.6455,20.8124,20.5342,20.7498,172700.0],["2009-08-12",20.7498,21.4591,20.722,21.2157,202600.0],["2009-08-13",21.2365,21.3687,20.9097,21.3617,149800.0],["2009-08-14",21.3965,21.473,20.9862,21.1531,305700.0],["2009-08-17",20.7011,20.8889,20.27,20.4577,162100.0],["2009-08-18",20.5203,20.6455,20.3743,20.4577,130200.0],["2009-08-19",20.2352,20.5899,20.0753,20.562,404400.0],["2009-08-20",20.4021,20.6733,20.4021,20.5273,221100.0],["2009-08-21",20.7289,21.2574,20.722,21.1948,287600.0],["2009-08-24",21.2018,21.5077,21.0836,21.1879,109800.0],["2009-08-25",21.3687,21.5703,21.2365,21.2922,132300.0],["2009-08-26",21.2018,21.3826,20.8263,21.0766,137600.0],["2009-08-27",21.174,21.3061,20.722,21.1253,97300.0],["2009-08-28",21.3687,21.4034,20.6524,20.9236,148300.0],["2009-08-31",20.7289,20.8958,20.4716,20.6038,186500.0],["2009-09-01",20.569,20.9514,20.5064,20.6177,306900.0],["2009-09-02",20.6038,20.8889,20.5551,20.6872,288100.0],["2009-09-03",20.715,20.9375,20.1796,20.715,222400.0],["2009-09-04",20.715,21.2157,20.569,21.1044,174800.0],["2009-09-08",21.1044,21.3478,20.8193,21.1114,254000.0],["2009-09-09",21.1183,21.5564,21.0557,21.4034,132500.0],["2009-09-10",22.0779,23.0167,22.0779,22.9889,470200.0],["2009-09-11",21.8068,21.8068,20.7428,21.014,959100.0],["2009-09-14",20.7985,21.4034,20.5481,21.1809,444700.0],["2009-09-15",21.1253,21.2852,20.6107,20.9236,380100.0],["2009-09-16",20.9445,21.2157,20.9236,21.0418,162700.0],["2009-09-17",21.1114,21.2087,20.9306,21.1253,228000.0],["2009-09-18",21.2852,21.5773,21.2087,21.2991,266400.0],["2009-09-21",21.1531,21.2922,20.9306,21.2505,147900.0],["2009-09-22",21.626,21.626,21.174,21.2435,118600.0],["2009-09-23",21.2157,21.2922,20.7081,20.7359,153000.0],["2009-09-24",20.7637,20.8958,20.3326,20.3395,140600.0],["2009-09-25",20.2144,20.2144,19.7415,19.9988,438300.0],["2009-09-28",20.1726,20.6246,19.9918,20.5899,477700.0],["2009-09-29",20.5481,20.6872,20.3743,20.5064,230700.0],["2009-09-30",20.5829,20.6802,19.9084,19.971,370500.0],["2009-10-01",19.9014,19.9014,19.2061,19.2269,246900.0],["2009-10-02",19.0948,19.3173,18.8514,19.0253,389300.0],["2009-10-05",19.1226,19.1226,18.622,18.8792,429400.0],["2009-10-06",19.06,19.4564,18.9557,19.2687,330700.0],["2009-10-07",19.1882,19.3211,18.9432,19.0972,160400.0],["2009-10-08",19.657,19.692,19.2512,19.2582,400800.0],["2009-10-09",19.4471,19.72,19.3141,19.678,281400.0],["2009-10-12",19.902,19.9719,19.678,19.797,100500.0],["2009-10-13",19.825,19.825,19.3281,19.4751,114200.0],["2009-10-14",19.664,19.881,19.5451,19.818,154000.0],["2009-10-15",19.72,19.888,19.678,19.881,218800.0],["2009-10-16",20.2729,20.2729,19.678,20.0629,487800.0],["2009-10-19",20.1119,20.5948,19.902,20.2938,396400.0],["2009-10-20",20.3008,20.3638,19.9579,20.3008,431700.0],["2009-10-21",20.3498,20.6158,20.2379,20.3988,374200.0],["2009-10-22",20.3078,20.7557,19.9789,20.5388,277600.0],["2009-10-23",20.6787,20.7487,20.3358,20.3848,303100.0],["2009-10-26",20.3638,20.8607,20.1889,20.3848,260700.0],["2009-10-27",20.3988,20.6437,20.2658,20.3568,257300.0],["2009-10-28",20.2589,20.4828,19.734,19.867,418500.0],["2009-10-29",19.951,20.0839,19.671,19.776,479400.0],["2009-10-30",19.594,19.692,18.9083,18.9502,420000.0],["2009-11-02",19.0202,19.2022,18.4324,18.7333,236300.0],["2009-11-03",18.6284,19.2372,18.5164,19.1952,264400.0],["2009-11-04",19.2581,19.3911,18.8943,18.9992,322900.0],["2009-11-05",19.1252,19.881,19.1182,19.811,188400.0],["2009-11-06",19.5661,20.0629,19.5381,19.685,130500.0],["2009-11-09",19.846,20.2239,19.846,20.1889,141600.0],["2009-11-10",20.1329,20.3498,19.839,20.0699,131000.0],["2009-11-11",20.3218,20.3918,19.818,20.2169,206200.0],["2009-11-12",20.1469,20.4058,19.4751,19.5381,189500.0],["2009-11-13",19.657,20.3638,19.4331,20.3078,392500.0],["2009-11-16",20.5178,21.3785,20.4688,21.3015,278000.0],["2009-11-17",21.1896,21.3925,20.7277,21.1126,233700.0],["2009-11-18",21.1056,21.1686,20.6507,20.9936,142200.0],["2009-11-19",21.9313,22.2812,21.1966,21.2875,313400.0],["2009-11-20",21.1966,21.4625,20.9586,21.3995,319400.0],["2009-11-23",21.4625,22.2323,21.4555,21.5815,263500.0],["2009-11-24",21.6514,21.8474,21.2246,21.8474,285900.0],["2009-11-25",21.8894,22.1063,21.7004,21.7634,199800.0],["2009-11-27",21.0356,21.3925,20.9097,20.9097,92700.0],["2009-11-30",20.8327,20.8747,20.2589,20.7697,277200.0],["2009-12-01",20.9936,21.2246,20.6507,20.9377,165100.0],["2009-12-02",20.9306,21.4975,20.8747,21.2665,183700.0],["2009-12-03",21.3435,21.5815,21.1826,21.2805,192600.0],["2009-12-04",21.7354,22.1133,21.3295,21.6164,196000.0],["2009-12-07",21.6094,21.9663,21.4905,21.7494,99300.0],["2009-12-08",21.5535,21.6724,21.2456,21.3575,225100.0],["2009-12-09",21.3085,21.4835,21.1406,21.2595,563100.0],["2009-12-10",21.4695,21.4695,20.8047,20.9307,362900.0],["2009-12-11",21.0986,21.1336,20.4898,20.8117,248200.0],["2009-12-14",20.8957,20.8957,20.4548,20.8047,430200.0],["2009-12-15",20.7907,21.0636,20.6507,20.7067,384300.0],["2009-12-16",21.0216,21.0216,20.5878,20.7417,175600.0],["2009-12-17",20.5388,20.6297,20.2239,20.3428,168600.0],["2009-12-18",20.4198,20.4828,20.0069,20.3638,511600.0],["2009-12-21",20.4198,20.8047,20.3988,20.7207,170600.0],["2009-12-22",20.5738,21.0216,20.5738,20.8327,114500.0],["2009-12-23",21.0216,21.1826,20.7487,21.1336,127500.0],["2009-12-24",21.2246,21.3155,21.0916,21.2316,38200.0],["2009-12-28",21.2735,21.3925,21.1266,21.2665,85300.0],["2009-12-29",21.3575,21.4275,21.2805,21.3505,79600.0],["2009-12-30",21.2526,21.5745,21.2526,21.4975,122000.0],["2009-12-31",21.4065,21.6514,20.9796,21.0006,115600.0],["2010-01-04",21.3295,21.8404,21.3085,21.8264,155900.0],["2010-01-05",21.8404,21.9803,21.3435,21.4345,195700.0],["2010-01-06",21.4662,21.7758,21.3887,21.5084,332800.0],["2010-01-07",21.5084,21.628,21.2902,21.5365,146900.0],["2010-01-08",21.5647,21.6632,21.3395,21.6351,160600.0],["2010-01-11",21.7125,21.8533,21.5014,21.7055,301700.0],["2010-01-12",21.4943,21.6843,21.3254,21.3888,254100.0],["2010-01-13",21.431,21.5154,21.2621,21.431,272900.0],["2010-01-14",21.4169,21.7547,21.255,21.6491,461300.0],["2010-01-15",21.7407,21.8955,21.2058,21.4451,282900.0],["2010-01-19",21.5225,21.8321,21.3887,21.6632,238200.0],["2010-01-20",21.4169,21.4239,20.7694,21.1354,323500.0],["2010-01-21",21.1354,21.4239,21.0791,21.255,355900.0],["2010-01-22",21.1706,21.438,20.699,20.8187,280900.0],["2010-01-25",21.0017,21.072,20.7342,20.7905,141000.0],["2010-01-26",20.7553,20.8187,20.2838,20.3119,98800.0],["2010-01-27",20.2064,20.5794,20.15,20.5231,158100.0],["2010-01-28",20.509,20.6216,19.8122,20.0093,144000.0],["2010-01-29",20.0445,20.4527,19.8615,19.8896,175300.0],["2010-02-01",20.0374,20.1571,19.9107,20.0374,104900.0],["2010-02-02",20.0234,20.15,19.8756,20.0585,118500.0],["2010-02-03",19.9107,20.1219,19.7489,19.8404,104600.0],["2010-02-04",19.7348,19.7348,19.2351,19.2844,171400.0],["2010-02-05",19.2703,19.6152,18.9395,19.5588,415700.0],["2010-02-08",19.4814,19.5377,19.1084,19.1366,179900.0],["2010-02-09",19.3266,19.8193,19.2069,19.6785,199000.0],["2010-02-10",19.5377,19.7841,19.411,19.6715,156300.0],["2010-02-11",19.6574,20.0445,19.4392,19.9882,243500.0],["2010-02-12",19.7841,20.2627,19.7489,20.2627,219200.0],["2010-02-16",20.4527,20.4668,20.2627,20.4456,112900.0],["2010-02-17",20.5512,20.7412,20.326,20.7412,181600.0],["2010-02-18",20.7835,21.2269,20.7342,21.0298,149800.0],["2010-02-19",20.9946,20.9946,20.4105,20.8961,301300.0],["2010-02-22",21.0157,21.0228,20.2415,20.4105,311300.0],["2010-02-23",20.319,20.319,19.7841,19.8122,255000.0],["2010-02-24",19.8122,20.1219,19.7911,19.953,189600.0],["2010-02-25",19.6222,19.8333,19.4744,19.7981,198600.0],["2010-02-26",19.7559,19.8193,19.587,19.7207,122300.0],["2010-03-01",19.777,20.1571,19.6996,20.1571,125500.0],["2010-03-02",20.1782,20.6357,20.1782,20.5512,186500.0],["2010-03-03",20.6498,20.8468,20.6146,20.6286,159300.0],["2010-03-04",20.6216,20.7412,20.4175,20.5512,119400.0],["2010-03-05",20.6075,21.072,20.5583,21.072,282800.0],["2010-03-08",21.1283,21.3254,21.072,21.1213,111000.0],["2010-03-09",21.1072,21.4732,21.1072,21.4239,113900.0],["2010-03-10",21.4873,21.7547,21.4169,21.628,140800.0],["2010-03-11",21.5506,21.5788,21.241,21.5717,121500.0],["2010-03-12",21.5717,21.628,21.1706,21.628,145300.0],["2010-03-15",21.628,21.6703,21.4943,21.628,74900.0],["2010-03-16",21.6421,21.9237,21.5999,21.9166,151200.0],["2010-03-17",21.9307,22.177,21.7407,21.9588,174100.0],["2010-03-18",21.8955,22.0011,21.6984,21.7195,68900.0],["2010-03-19",21.3817,22.2544,21.2973,21.3817,225900.0],["2010-03-22",21.2691,22.2756,21.2269,22.177,255300.0],["2010-03-23",22.2544,22.3882,21.8673,22.3107,146100.0],["2010-03-24",22.1981,22.3459,21.804,21.8322,166400.0],["2010-03-25",21.9377,22.0363,21.3536,21.3888,162000.0],["2010-03-26",21.5084,21.6069,21.1213,21.2902,202100.0],["2010-03-29",21.3676,21.9729,21.3676,21.9166,149200.0],["2010-03-30",21.994,22.3037,21.8955,22.1981,98900.0],["2010-03-31",22.0433,22.4374,21.8885,21.9025,163500.0],["2010-04-01",22.0292,22.4867,22.0292,22.4867,124900.0],["2010-04-05",22.5008,22.6908,22.4022,22.6204,84700.0],["2010-04-06",22.4656,22.6978,22.4656,22.5923,74500.0],["2010-04-07",22.5816,22.7019,22.3623,22.6029,160400.0],["2010-04-08",22.4543,22.7019,22.3269,22.5533,130600.0],["2010-04-09",22.5321,22.7939,22.3269,22.6949,193500.0],["2010-04-12",22.6807,22.7444,22.5816,22.7373,145400.0],["2010-04-13",22.7303,22.8859,22.4189,22.8859,84700.0],["2010-04-14",22.9496,23.169,22.801,23.169,125800.0],["2010-04-15",23.077,23.5795,23.0133,23.5299,249300.0],["2010-04-16",23.5228,23.7281,23.3247,23.3813,251900.0],["2010-04-19",23.3459,23.5087,22.9143,23.4025,178700.0],["2010-04-20",23.5511,23.7068,23.3813,23.5795,84600.0],["2010-04-21",23.537,23.6927,23.3813,23.6927,123200.0],["2010-04-22",23.4096,23.6502,23.2398,23.5582,132300.0],["2010-04-23",23.5158,23.9545,23.3672,23.905,117800.0],["2010-04-26",23.8625,24.3933,23.8271,24.2588,207900.0],["2010-04-27",24.2305,24.641,24.0678,24.1739,222100.0],["2010-04-28",24.3084,24.4499,23.813,23.8767,136500.0],["2010-04-29",24.096,24.9665,24.096,24.9665,202800.0],["2010-04-30",24.9028,25.0302,24.2942,24.3154,234500.0],["2010-05-03",24.3862,24.6339,24.1739,24.5914,97900.0],["2010-05-04",24.1597,24.1739,23.8696,24.1031,239100.0],["2010-05-05",23.8625,24.2517,23.6219,23.8554,247000.0],["2010-05-06",23.7564,24.0677,21.9306,23.2822,321200.0],["2010-05-07",23.2539,23.8201,22.8222,22.9001,274800.0],["2010-05-10",23.8767,24.4003,23.8696,24.3083,211300.0],["2010-05-11",24.0182,24.3296,23.905,23.9333,270300.0],["2010-05-12",23.9899,24.1173,23.8767,24.0607,567700.0],["2010-05-13",23.9191,24.0748,23.7493,23.9333,247500.0],["2010-05-14",23.7564,23.8413,23.1266,23.5511,227100.0],["2010-05-17",23.7068,23.997,23.1053,23.3813,270200.0],["2010-05-18",23.6502,23.813,22.8647,22.9709,122700.0],["2010-05-19",22.8293,22.8293,21.9094,22.1854,256200.0],["2010-05-20",21.6758,21.8315,20.9965,21.0177,288300.0],["2010-05-21",20.6356,21.2866,20.31,21.1168,376500.0],["2010-05-24",21.1168,21.3362,20.6214,20.6285,334800.0],["2010-05-25",20.2888,20.4799,19.8854,20.2393,476100.0],["2010-05-26",20.3596,20.8408,20.1897,20.2676,262200.0],["2010-05-27",20.7417,21.0885,20.494,21.0602,265200.0],["2010-05-28",21.0531,21.1309,20.5365,20.579,211500.0],["2010-06-01",20.4445,20.6568,20.0624,20.0694,310200.0],["2010-06-02",20.119,20.5931,19.9987,20.5294,345400.0],["2010-06-03",20.7205,20.9611,20.494,20.7629,163400.0],["2010-06-04",20.3666,20.4516,19.4962,19.5741,254600.0],["2010-06-07",19.6802,19.7298,18.9372,18.9725,240900.0],["2010-06-08",19.1141,19.1353,18.555,18.8452,364400.0],["2010-06-09",19.0079,19.2344,18.7036,18.8169,360500.0],["2010-06-10",19.1353,19.4538,19.0221,19.3972,288700.0],["2010-06-11",19.1141,19.475,19.107,19.4608,160000.0],["2010-06-14",19.6802,19.8005,19.1636,19.2202,303700.0],["2010-06-15",19.4538,20.1685,19.3335,20.1261,193900.0],["2010-06-16",19.9774,20.211,19.9279,20.1119,156800.0],["2010-06-17",20.1968,20.3525,19.8501,20.2676,127600.0],["2010-06-18",20.4091,20.4091,20.0128,20.0836,249600.0],["2010-06-21",20.3313,20.5294,19.6661,19.843,182700.0],["2010-06-22",19.8642,20.0057,19.383,19.3972,175600.0],["2010-06-23",19.3193,19.4113,18.9372,19.0504,255600.0],["2010-06-24",18.8664,18.8664,18.3215,18.364,256500.0],["2010-06-25",18.4064,18.6399,18.1233,18.5692,509700.0],["2010-06-28",18.5692,18.8664,18.3144,18.6046,163100.0],["2010-06-29",18.2649,18.2649,17.7341,17.8969,209200.0],["2010-06-30",17.9252,18.095,17.5572,17.6351,311600.0],["2010-07-01",17.6634,17.7978,17.2671,17.72,220400.0],["2010-07-02",17.812,17.8403,17.4652,17.6775,150200.0],["2010-07-06",17.8969,18.0243,17.1538,17.2458,181900.0],["2010-07-07",17.3706,18.0834,17.2637,18.062,307700.0],["2010-07-08",18.2402,18.3471,17.7769,18.3328,240900.0],["2010-07-09",18.2473,18.675,18.2331,18.6607,141600.0],["2010-07-12",18.6536,18.732,18.1689,18.2687,127400.0],["2010-07-13",18.5538,18.8888,18.4968,18.789,285700.0],["2010-07-14",18.6678,18.7391,18.397,18.6393,263400.0],["2010-07-15",18.6393,18.7534,18.2972,18.6465,138600.0],["2010-07-16",18.4825,18.4825,17.7697,17.8054,229500.0],["2010-07-19",17.898,17.898,17.4347,17.6985,226700.0],["2010-07-20",17.449,18.1475,17.3064,18.1119,119700.0],["2010-07-21",18.1974,18.4041,18.0691,18.176,239200.0],["2010-07-22",18.4825,18.9173,18.4825,18.8603,196200.0],["2010-07-23",18.7391,19.4733,18.732,19.4305,226400.0],["2010-07-26",19.5089,19.958,19.459,19.8867,232700.0],["2010-07-27",19.9936,20.3928,19.8582,19.9509,210900.0],["2010-07-28",19.8511,20.0293,19.5873,19.6943,195600.0],["2010-07-29",19.7941,20.0507,19.3307,19.6658,187300.0],["2010-07-30",19.3379,20.1148,19.3022,19.8226,225300.0],["2010-08-02",20.1362,20.4855,19.9295,20.35,193500.0],["2010-08-03",20.236,20.6993,20.1718,20.3286,189900.0],["2010-08-04",20.407,20.7492,20.35,20.4926,82800.0],["2010-08-05",20.3001,20.5068,20.2075,20.3073,82800.0],["2010-08-06",20.0008,20.3857,19.7727,20.3286,128200.0],["2010-08-09",20.4712,20.6209,20.3073,20.5852,100400.0],["2010-08-10",20.2645,20.3928,19.8368,20.072,180000.0],["2010-08-11",19.566,19.566,19.0955,19.1882,266400.0],["2010-08-12",18.789,19.1098,18.5538,18.6465,222900.0],["2010-08-13",18.5182,18.8603,18.2829,18.5823,182800.0],["2010-08-16",18.4184,19.0456,18.2829,18.8959,148100.0],["2010-08-17",19.1668,19.4662,19.0456,19.2737,132500.0],["2010-08-18",19.2737,19.5161,18.9672,19.288,222800.0],["2010-08-19",19.1525,19.1525,18.34,18.5538,247100.0],["2010-08-20",18.4112,18.4754,18.0192,18.4112,190500.0],["2010-08-23",18.5253,18.6465,18.176,18.2402,159400.0],["2010-08-24",17.9479,18.2544,17.7341,18.0691,142300.0],["2010-08-25",17.9551,18.454,17.7982,18.3756,141400.0],["2010-08-26",18.4469,18.7249,18.2259,18.34,173200.0],["2010-08-27",18.5324,18.8104,18.005,18.7748,235700.0],["2010-08-30",18.6322,18.7819,18.3043,18.3115,148600.0],["2010-08-31",18.2687,18.4754,18.0477,18.3614,229800.0],["2010-09-01",18.7249,19.1098,18.5609,19.1026,226400.0],["2010-09-02",19.0955,19.0955,18.6821,18.7534,276700.0],["2010-09-03",19.0171,19.124,18.8175,18.8959,328800.0],["2010-09-07",18.8318,19.0813,18.7035,18.9031,782600.0],["2010-09-08",18.9316,19.4876,18.9031,19.3949,265000.0],["2010-09-09",19.7014,19.7156,19.3735,19.5802,229900.0],["2010-09-10",19.6016,19.7085,18.9458,19.0314,331100.0],["2010-09-13",19.3022,19.459,19.1525,19.2951,252200.0],["2010-09-14",19.2666,19.6657,19.1454,19.3878,234200.0],["2010-09-15",19.3022,19.5873,19.1454,19.4519,133600.0],["2010-09-16",19.4091,19.5873,19.2666,19.459,197200.0],["2010-09-17",19.6087,19.7798,19.2666,19.7584,378200.0],["2010-09-20",19.8012,20.4926,19.6444,20.4641,247100.0],["2010-09-21",20.4498,20.8704,20.3358,20.5781,211800.0],["2010-09-22",20.5425,20.7777,20.3571,20.3928,262900.0],["2010-09-23",20.1647,20.5425,20.0435,20.2075,218900.0],["2010-09-24",20.4712,21.0557,20.4213,21.0485,398800.0],["2010-09-27",21.0343,21.0343,20.7064,20.7848,126900.0],["2010-09-28",20.8775,21.0486,20.3571,20.9987,188600.0],["2010-09-29",20.906,21.0984,20.742,20.849,212000.0],["2010-09-30",20.9701,21.1341,20.4997,20.7919,255500.0],["2010-10-01",21.0129,21.0129,20.6779,20.7634,175800.0],["2010-10-04",20.7492,20.8347,20.0008,20.1718,143000.0],["2010-10-05",20.4498,20.8917,20.3144,20.7991,226200.0],["2010-10-06",20.8134,20.9425,20.4978,20.6413,255200.0],["2010-10-07",20.6915,20.8421,20.6054,20.7058,339600.0],["2010-10-08",20.8421,21.8103,20.8421,21.4087,778200.0],["2010-10-11",21.4517,21.5808,21.3298,21.423,277600.0],["2010-10-12",21.3872,21.4374,21.0788,21.2581,168300.0],["2010-10-13",21.3657,21.9466,21.2509,21.7745,215800.0],["2010-10-14",21.8032,21.9251,21.6024,21.9251,177400.0],["2010-10-15",22.0829,22.212,21.6239,21.8032,380900.0],["2010-10-18",21.839,21.961,21.7314,21.961,160800.0],["2010-10-19",21.6597,21.9968,21.4661,21.631,248500.0],["2010-10-20",21.796,22.0901,21.6669,21.9323,127100.0],["2010-10-21",22.0901,22.2909,21.588,21.8606,170900.0],["2010-10-22",21.8821,21.9538,21.6526,21.7386,99800.0],["2010-10-25",21.9179,22.5132,21.9108,22.4343,170000.0],["2010-10-26",22.2478,22.6423,22.0972,22.4702,196500.0],["2010-10-27",22.255,22.2909,21.7171,22.0327,196900.0],["2010-10-28",22.255,22.42,21.6382,21.839,108400.0],["2010-10-29",21.7314,22.1905,21.6239,22.0542,159900.0],["2010-11-01",22.1905,22.4487,21.8677,22.1546,185400.0],["2010-11-02",22.4343,22.7355,22.4128,22.714,161100.0],["2010-11-03",22.7355,22.8216,22.1905,22.5204,151000.0],["2010-11-04",22.9077,23.2519,22.8503,23.2304,203000.0],["2010-11-05",23.3021,23.6464,23.3021,23.6034,148500.0],["2010-11-08",23.5603,23.5962,23.1946,23.2448,114100.0],["2010-11-09",23.2735,23.4241,23.0224,23.1444,107200.0],["2010-11-10",23.2161,23.7109,23.0081,23.6966,249400.0],["2010-11-11",23.3882,23.4886,23.2519,23.3308,104300.0],["2010-11-12",23.0511,23.2232,22.714,22.7212,122100.0],["2010-11-15",22.8288,22.9364,22.6495,22.7069,128400.0],["2010-11-16",22.4487,22.5204,22.0901,22.2407,210800.0],["2010-11-17",22.255,22.4056,22.1116,22.2263,472900.0],["2010-11-18",22.8862,22.8862,22.2407,22.2909,355300.0],["2010-11-19",22.2191,22.3267,22.1833,22.2335,408900.0],["2010-11-22",22.1546,22.2622,21.6239,22.1761,197800.0],["2010-11-23",21.8821,22.1187,21.5235,22.1116,192800.0],["2010-11-24",22.3267,22.4989,22.1689,22.463,292400.0],["2010-11-26",22.2837,22.4415,22.1833,22.2837,67100.0],["2010-11-29",22.1403,22.298,21.6239,22.2048,202500.0],["2010-11-30",21.9323,22.2909,21.8677,22.1833,278600.0],["2010-12-01",22.6638,22.9364,22.6495,22.8144,302000.0],["2010-12-02",22.8144,22.8144,22.5275,22.6423,218000.0],["2010-12-03",22.5562,22.6495,22.2909,22.5419,331400.0],["2010-12-06",22.4917,23.0583,22.4917,22.9507,288500.0],["2010-12-07",23.2304,23.2376,22.7284,22.8431,324800.0],["2010-12-08",22.8431,23.4599,22.8431,23.3308,248800.0],["2010-12-09",23.4886,23.4886,23.1228,23.4312,200300.0],["2010-12-10",23.4886,23.7468,23.4169,23.7468,165500.0],["2010-12-13",23.84,23.9046,23.6177,23.6177,165200.0],["2010-12-14",23.7253,23.9405,23.7253,23.9046,158800.0],["2010-12-15",23.84,24.256,23.84,23.8831,181900.0],["2010-12-16",23.9404,24.3134,23.9189,24.2273,130900.0],["2010-12-17",24.2775,24.2775,23.8472,24.0767,589400.0],["2010-12-20",24.0982,24.0982,23.754,23.8042,121500.0],["2010-12-21",23.9046,24.1126,23.797,24.0409,93500.0],["2010-12-22",24.0337,24.0409,23.7683,23.8544,95500.0],["2010-12-23",23.8114,24.1054,23.7898,23.8042,96100.0],["2010-12-27",23.7468,23.9046,23.6105,23.8472,48700.0],["2010-12-28",23.9261,24.005,23.6464,23.9118,75000.0],["2010-12-29",23.9405,23.9405,23.7468,23.7683,66100.0],["2010-12-30",23.7253,23.8185,23.5962,23.6105,77200.0],["2010-12-31",23.5962,23.6034,23.3021,23.3882,152400.0],["2011-01-03",23.7109,24.5357,23.6966,24.1987,224800.0],["2011-01-04",24.3134,24.3923,23.546,23.7325,131200.0],["2011-01-05",23.7396,23.9548,23.6464,23.7325,162700.0],["2011-01-06",23.7829,23.92,23.444,23.5522,148700.0],["2011-01-07",23.6387,23.6964,22.9825,23.3719,122500.0],["2011-01-10",23.2493,23.3935,22.9536,23.2926,201200.0],["2011-01-11",23.3863,23.4729,23.0546,23.2277,142000.0],["2011-01-12",23.4584,23.4873,23.2998,23.4007,196000.0],["2011-01-13",23.4296,23.6748,23.2349,23.6676,170500.0],["2011-01-14",23.6604,24.0498,23.581,24.0209,159100.0],["2011-01-18",23.9272,24.1219,23.8983,24.0858,89900.0],["2011-01-19",24.0353,24.1147,23.5305,23.5666,143700.0],["2011-01-20",23.4512,23.8262,23.3863,23.4945,147100.0],["2011-01-21",23.6243,23.7469,23.1267,23.17,129800.0],["2011-01-24",23.1483,23.3503,22.9753,23.2926,279700.0],["2011-01-25",23.1123,23.5378,23.0402,23.5161,139800.0],["2011-01-26",23.5666,24.2084,23.4945,24.0642,155700.0],["2011-01-27",24.0137,24.23,23.9055,24.0498,110200.0],["2011-01-28",23.8623,24.0786,23.2709,23.3935,259400.0],["2011-01-31",23.5666,23.7974,23.2854,23.6171,188700.0],["2011-02-01",23.7685,24.331,23.7613,24.1651,115800.0],["2011-02-02",24.0642,24.3382,24.0137,24.0642,76000.0],["2011-02-03",24.0065,24.1219,23.5882,24.0714,96900.0],["2011-02-04",24.0353,24.2156,23.9704,24.1868,105600.0],["2011-02-07",24.1868,24.3887,24.1651,24.3526,112700.0],["2011-02-08",24.3671,24.4464,24.2012,24.4464,82800.0],["2011-02-09",24.3166,24.4031,24.0714,24.2228,62700.0],["2011-02-10",24.1074,24.3815,24.0786,24.3454,73200.0],["2011-02-11",24.1868,24.6267,24.1002,24.5618,81600.0],["2011-02-14",24.5329,24.7132,24.4896,24.6555,91400.0],["2011-02-15",24.6267,24.6988,24.3382,24.3671,209000.0],["2011-02-16",24.4752,24.5762,24.1291,24.3815,87400.0],["2011-02-17",24.3671,24.7204,24.2517,24.605,133200.0],["2011-02-18",25.1387,25.9463,25.1387,25.6074,365200.0],["2011-02-22",25.2396,25.9247,25.2396,25.7372,388400.0],["2011-02-23",25.8382,25.8814,25.1675,25.2036,340400.0],["2011-02-24",25.1243,25.2973,24.3743,24.8791,379800.0],["2011-02-25",24.8646,25.4416,24.8574,25.4271,119600.0],["2011-02-28",25.5137,25.7949,25.492,25.7733,141200.0],["2011-03-01",25.9031,25.9031,25.1747,25.2685,188000.0],["2011-03-02",25.2829,25.5353,25.0954,25.4416,143700.0],["2011-03-03",25.7156,26.0689,25.6723,26.0329,183100.0],["2011-03-04",26.0761,26.0978,25.6002,25.8958,123700.0],["2011-03-07",26.0401,26.0401,24.8646,25.2685,164400.0],["2011-03-08",25.218,26.0617,24.9368,25.9536,151300.0],["2011-03-09",25.9463,26.0545,25.6651,25.9319,171000.0],["2011-03-10",25.6435,25.6435,24.8719,25.0377,227600.0],["2011-03-11",24.944,25.3622,24.6916,25.2108,130900.0],["2011-03-14",24.9944,25.319,24.7348,24.9512,105200.0],["2011-03-15",24.2517,24.9656,24.2517,24.7781,159000.0],["2011-03-16",24.6339,24.843,24.2805,24.4752,189700.0],["2011-03-17",24.944,24.9872,24.5906,24.6195,94800.0],["2011-03-18",25.1098,25.7516,24.944,25.4488,421300.0],["2011-03-21",25.6867,25.8598,25.5497,25.6651,311300.0],["2011-03-22",25.7011,25.7949,25.4271,25.5209,85300.0],["2011-03-23",25.4488,25.4488,25.0738,25.3406,249100.0],["2011-03-24",25.4704,25.4704,25.0449,25.3262,102600.0],["2011-03-25",25.3839,25.6723,25.2252,25.3983,189800.0],["2011-03-28",25.4271,25.6218,25.2901,25.3045,75700.0],["2011-03-29",25.2901,25.5209,25.2324,25.456,95200.0],["2011-03-30",25.5064,25.7949,25.4776,25.7228,82100.0],["2011-03-31",25.6362,25.7949,25.5281,25.7372,152400.0],["2011-04-01",25.8598,26.141,25.7228,25.8021,109400.0],["2011-04-04",25.8598,26.1987,25.7949,26.1338,171200.0],["2011-04-05",26.0473,26.5305,26.004,26.4872,140400.0],["2011-04-06",26.6539,26.8133,26.5017,26.6684,251700.0],["2011-04-07",26.6901,27.0887,26.6249,26.835,258800.0],["2011-04-08",27.0524,27.1104,26.6901,26.8205,236400.0],["2011-04-11",26.9148,26.9437,26.4872,26.6321,226100.0],["2011-04-12",26.3857,26.4365,26.0451,26.0814,172700.0],["2011-04-13",26.1611,26.5017,25.661,26.0814,184300.0],["2011-04-14",25.8422,26.2191,25.806,26.1756,125300.0],["2011-04-15",26.1249,26.4437,25.9002,26.4075,164400.0],["2011-04-18",25.9799,26.0162,25.5524,25.806,123800.0],["2011-04-19",25.9147,25.9509,25.4654,25.5668,148900.0],["2011-04-20",26.0162,26.2046,25.7118,25.9872,155100.0],["2011-04-21",26.1973,26.1973,25.9292,26.0379,67000.0],["2011-04-25",25.9147,26.1611,25.9002,26.0451,86900.0],["2011-04-26",26.1611,26.835,26.1104,26.7046,155300.0],["2011-04-27",26.6684,26.8205,26.2843,26.7771,103100.0],["2011-04-28",26.7771,27.0814,26.7118,27.0524,78300.0],["2011-04-29",27.1611,27.4003,27.009,27.3278,177000.0],["2011-05-02",27.48,27.7336,27.3713,27.6757,280000.0],["2011-05-03",27.5742,27.7699,27.0234,27.0524,198000.0],["2011-05-04",27.0307,27.4003,26.7988,26.8858,143000.0],["2011-05-05",26.7191,27.3496,26.7118,26.951,193800.0],["2011-05-06",27.3568,27.567,27.009,27.1394,127100.0],["2011-05-09",27.0814,27.6177,26.9437,27.5162,114000.0],["2011-05-10",27.6974,28.0163,27.5815,27.7916,126500.0],["2011-05-11",27.7336,27.8786,27.0017,27.1032,195600.0],["2011-05-12",27.0162,27.9655,26.8568,27.8931,174000.0],["2011-05-13",27.9438,28.067,27.2843,27.422,125600.0],["2011-05-16",27.2119,27.8858,27.1177,27.2843,151700.0],["2011-05-17",27.0669,27.3206,26.8205,27.2119,192500.0],["2011-05-18",24.6392,25.7915,24.6392,25.3639,1092600.0],["2011-05-19",25.4871,25.7697,25.161,25.6683,463200.0],["2011-05-20",25.4944,25.5668,24.8349,25.3132,371900.0],["2011-05-23",24.7552,25.0451,24.6827,24.7624,204100.0],["2011-05-24",24.8422,24.9871,24.3204,24.3421,297700.0],["2011-05-25",24.2407,24.6392,24.0957,24.5305,256000.0],["2011-05-26",24.4363,24.7624,24.3711,24.5885,214300.0],["2011-05-27",24.6465,24.7117,24.4363,24.5523,209300.0],["2011-05-31",24.7769,25.0088,24.4001,24.9799,422500.0],["2011-06-01",24.9654,25.0378,24.7045,24.7335,512300.0],["2011-06-02",24.7335,24.8929,24.4363,24.6175,249300.0],["2011-06-03",24.132,24.7262,24.132,24.4581,281800.0],["2011-06-06",24.4798,24.6248,24.0812,24.161,279100.0],["2011-06-07",24.3928,24.5305,24.1827,24.2044,164000.0],["2011-06-08",24.103,24.1392,23.6464,23.7189,368000.0],["2011-06-09",23.8276,23.8783,23.4725,23.6319,385500.0],["2011-06-10",23.4725,23.5957,23.0667,23.1174,508200.0],["2011-06-13",23.2261,23.2261,22.813,23.0667,370900.0],["2011-06-14",23.2841,23.7551,23.2044,23.5812,192100.0],["2011-06-15",23.3566,23.516,23.0232,23.0594,201700.0],["2011-06-16",23.0957,23.5667,22.8928,23.2116,231700.0],["2011-06-17",23.3566,23.6392,23.0667,23.1826,328200.0],["2011-06-20",22.6826,22.6826,22.2768,22.4435,560600.0],["2011-06-21",22.6174,23.1174,22.5956,23.0667,317900.0],["2011-06-22",22.8928,23.3566,22.8855,23.0594,219700.0],["2011-06-23",22.7406,22.9725,22.3565,22.8493,196100.0],["2011-06-24",22.929,22.9725,22.6391,22.842,533900.0],["2011-06-27",22.871,23.3058,22.842,23.1971,238200.0],["2011-06-28",23.2406,23.2624,22.6464,22.8348,408100.0],["2011-06-29",22.9072,22.9507,22.6754,22.7985,341200.0],["2011-06-30",22.8783,23.3203,22.8638,23.2334,323600.0],["2011-07-01",23.2479,23.9218,23.2261,23.8638,277500.0],["2011-07-05",23.8566,24.0088,23.6247,23.9001,201000.0],["2011-07-06",23.8928,24.1697,23.8053,24.1332,213000.0],["2011-07-07",24.4028,24.4174,24.1697,24.2134,295900.0],["2011-07-08",23.9001,24.2353,23.7689,24.2061,222000.0],["2011-07-11",23.9292,24.0822,23.5139,23.6013,215000.0],["2011-07-12",23.5212,24.0385,23.4629,23.8126,337700.0],["2011-07-13",23.9656,24.4684,23.9656,24.177,266200.0],["2011-07-14",24.2134,24.3008,23.6086,23.7033,160700.0],["2011-07-15",23.8418,24.0677,23.7325,23.8709,193200.0],["2011-07-18",23.8345,23.8782,23.2006,23.3244,106300.0],["2011-07-19",23.3973,23.8199,23.3973,23.696,142900.0],["2011-07-20",23.7835,23.7835,23.1423,23.1568,232800.0],["2011-07-21",23.288,23.39,23.2006,23.3536,242800.0],["2011-07-22",23.3754,23.3754,22.9747,23.2006,199100.0],["2011-07-25",23.0038,23.2224,22.8945,22.9455,194100.0],["2011-07-26",22.982,22.982,22.399,22.4282,245100.0],["2011-07-27",22.3553,22.3917,21.7141,21.7724,452500.0],["2011-07-28",21.8234,22.1149,21.7287,21.7505,367800.0],["2011-07-29",21.5756,21.7432,21.4518,21.5684,308300.0],["2011-08-01",21.8234,21.8307,21.2332,21.4518,224500.0],["2011-08-02",21.2769,21.7651,20.8907,20.9053,280000.0],["2011-08-03",20.8543,21.153,20.5482,21.0291,310100.0],["2011-08-04",20.796,20.9126,20.2495,20.2786,437200.0],["2011-08-05",20.5191,20.7668,19.7103,20.111,391000.0],["2011-08-08",19.6083,20.2786,19.0909,19.1638,651800.0],["2011-08-09",19.5208,20.4025,18.8796,20.4025,485000.0],["2011-08-10",19.7248,20.0746,19.1419,19.1856,372800.0],["2011-08-11",19.2221,20.5409,19.0253,20.2349,385100.0],["2011-08-12",20.3661,20.4972,19.8851,20.0965,373700.0],["2011-08-15",20.2058,20.3296,19.8706,20.1256,526100.0],["2011-08-16",19.8779,19.9143,19.4261,19.6957,264100.0],["2011-08-17",19.7686,19.9653,19.4407,19.6228,137800.0],["2011-08-18",19.0253,19.1273,18.1874,18.3768,402700.0],["2011-08-19",18.0489,18.7047,17.8085,18.1728,316800.0],["2011-08-22",18.6537,18.6756,17.8449,18.0198,147300.0],["2011-08-23",18.0489,19.0108,17.9105,19.0108,296700.0],["2011-08-24",18.967,19.4115,18.6829,19.2075,185800.0],["2011-08-25",19.3678,19.5791,18.5517,18.559,344500.0],["2011-08-26",18.4424,18.7776,17.9469,18.7703,360900.0],["2011-08-29",18.9743,19.6811,18.9743,19.6447,309500.0],["2011-08-30",19.5208,20.0236,19.2949,19.8852,169500.0],["2011-08-31",20.009,20.2859,19.7686,20.0382,291100.0],["2011-09-01",19.9944,20.3952,19.7321,19.856,417400.0],["2011-09-02",19.3897,19.6301,18.9816,19.1273,335100.0],["2011-09-06",18.6319,19.0763,18.3768,19.0545,331000.0],["2011-09-07",19.3751,20.2495,19.3168,20.2203,335300.0],["2011-09-08",20.06,20.3588,19.55,19.5718,534100.0],["2011-09-09",19.3605,19.4334,18.7266,18.8067,405500.0],["2011-09-12",18.0926,20.2276,17.8085,20.2203,620100.0],["2011-09-13",20.06,20.3151,19.7321,20.0455,454900.0],["2011-09-14",20.2203,21.5683,19.7467,21.1749,531900.0],["2011-09-15",21.3425,21.3425,20.8834,21.3206,224000.0],["2011-09-16",21.4445,21.4445,20.8834,20.9636,298000.0],["2011-09-19",20.5264,20.8688,20.2422,20.643,204100.0],["2011-09-20",20.7013,21.0146,20.3223,20.3296,206600.0],["2011-09-21",20.3296,20.4826,19.55,19.6083,270400.0],["2011-09-22",18.9889,19.5937,18.9889,19.397,450600.0],["2011-09-23",19.3751,19.6738,19.2002,19.4698,396100.0],["2011-09-26",19.6666,20.2276,19.2804,20.2276,237000.0],["2011-09-27",20.6867,21.204,20.3588,20.6502,224800.0],["2011-09-28",20.6721,20.7377,19.4917,19.5062,271900.0],["2011-09-29",19.9872,20.2859,19.6374,20.2786,226400.0],["2011-09-30",19.9362,20.0965,19.2439,19.2585,424200.0],["2011-10-03",19.0982,19.6665,18.5808,18.6173,454400.0],["2011-10-04",18.4424,19.8487,18.3841,19.754,567600.0],["2011-10-05",19.809,20.2786,19.4935,20.0144,318400.0],["2011-10-06",19.9998,20.6014,19.9264,20.5867,184000.0],["2011-10-07",20.5794,20.616,19.8164,20.0805,189900.0],["2011-10-10",20.484,20.9902,20.4106,20.9755,241100.0],["2011-10-11",20.7701,21.269,20.7114,21.159,137500.0],["2011-10-12",21.2103,21.6358,21.181,21.4744,276300.0],["2011-10-13",21.3204,21.3204,20.7848,21.0856,191700.0],["2011-10-14",21.3424,21.7312,21.1003,21.6725,139100.0],["2011-10-17",21.4451,21.4451,20.7041,20.7775,211700.0],["2011-10-18",20.8508,22.01,20.8068,21.7386,291900.0],["2011-10-19",21.7092,21.8266,21.1883,21.269,197100.0],["2011-10-20",21.291,21.3717,20.6674,21.3057,117300.0],["2011-10-21",21.6652,21.8559,21.3791,21.8559,203800.0],["2011-10-24",21.9,22.619,21.8633,22.5676,188100.0],["2011-10-25",22.3475,22.3842,21.6652,21.6799,191400.0],["2011-10-26",22.0467,22.3768,21.4744,22.1861,206600.0],["2011-10-27",23.2646,23.8222,22.9344,23.6534,367900.0],["2011-10-28",23.5507,23.6241,23.0151,23.2206,236600.0],["2011-10-31",22.6336,22.9564,22.4576,22.5383,190800.0],["2011-11-01",21.6799,22.2595,21.4084,21.5478,214600.0],["2011-11-02",22.054,22.3475,21.856,22.1641,209400.0],["2011-11-03",22.4722,22.8171,22.1274,22.7143,251500.0],["2011-11-04",22.5162,22.751,22.3255,22.6483,106900.0],["2011-11-07",22.5676,22.773,22.0467,22.7143,67400.0],["2011-11-08",22.9565,22.9785,22.2521,22.8904,137400.0],["2011-11-09",22.2521,22.3255,21.5331,21.5918,235900.0],["2011-11-10",21.9366,22.2228,21.7165,22.054,133900.0],["2011-11-11",22.3475,22.7584,22.3108,22.5456,187400.0],["2011-11-14",22.5383,22.641,22.0834,22.2521,159200.0],["2011-11-15",20.9389,21.7826,20.4473,21.7606,435600.0],["2011-11-16",21.4451,22.1347,21.2837,21.5625,252200.0],["2011-11-17",21.5038,21.6945,20.8728,21.0856,169800.0],["2011-11-18",21.1296,23.9762,21.1296,22.1934,733900.0],["2011-11-21",21.8266,21.922,20.9535,21.0929,366300.0],["2011-11-22",21.137,21.159,20.4693,20.4693,273600.0],["2011-11-23",20.1318,20.4693,19.721,19.875,226600.0],["2011-11-25",19.765,20.2345,19.743,19.8971,118400.0],["2011-11-28",20.5574,20.9022,20.4253,20.7408,279900.0],["2011-11-29",20.8215,20.8875,20.506,20.7334,183000.0],["2011-11-30",21.5918,22.0834,21.4304,21.966,517800.0],["2011-12-01",22.01,22.4429,21.8706,22.0687,338600.0],["2011-12-02",23.1105,24.211,23.0518,23.3673,1037800.0],["2011-12-05",23.7928,23.7928,23.36,23.492,1055000.0],["2011-12-06",23.5361,23.7782,23.3013,23.4774,547200.0],["2011-12-07",23.2793,23.7341,23.0225,23.4994,2845200.0],["2011-12-08",23.2573,23.404,22.729,22.7584,342400.0],["2011-12-09",22.8904,23.1472,22.7657,22.9124,493300.0],["2011-12-12",22.6777,22.6777,22.1641,22.4942,423800.0],["2011-12-13",22.6997,23.5654,22.641,22.8978,466600.0],["2011-12-14",22.685,22.795,22.4429,22.4576,291200.0],["2011-12-15",22.663,22.9271,22.2741,22.707,274400.0],["2011-12-16",22.9638,23.514,22.707,22.9638,621900.0],["2011-12-19",23.1032,23.4186,22.3328,22.3842,199400.0],["2011-12-20",22.8978,23.47,22.8978,23.3966,221800.0],["2011-12-21",23.3306,23.4553,22.8317,23.1692,222900.0],["2011-12-22",23.2499,23.5287,23.1986,23.2646,191200.0],["2011-12-23",23.3013,23.3746,22.9931,23.3673,224700.0],["2011-12-27",23.1986,23.6534,23.1325,23.4994,87000.0],["2011-12-28",23.448,23.448,23.1032,23.1986,173500.0],["2011-12-29",23.2866,23.6388,23.2866,23.5654,90600.0],["2011-12-30",23.4847,23.6975,23.1545,23.1619,144300.0],["2012-01-03",23.7928,23.9983,23.6094,23.8075,209400.0],["2012-01-04",23.6461,23.8955,23.514,23.7268,155500.0],["2012-01-05",23.5507,24.3871,23.4847,24.255,424300.0],["2012-01-06",24.1997,24.1997,23.7939,23.9341,469200.0],["2012-01-09",24.03,24.03,23.6021,23.7423,225100.0],["2012-01-10",24.1038,24.3399,24.0079,24.1997,215000.0],["2012-01-11",24.0743,24.4358,24.0374,24.2956,242200.0],["2012-01-12",24.3768,24.5317,24.1185,24.4063,312300.0],["2012-01-13",24.0669,24.1849,23.8898,24.0743,150000.0],["2012-01-17",24.2809,24.4358,24.0743,24.1554,193800.0],["2012-01-18",24.1407,24.6424,24.089,24.635,123600.0],["2012-01-19",24.7826,25.0334,24.5834,24.908,124600.0],["2012-01-20",24.8342,25.0113,24.7531,24.7826,149000.0],["2012-01-23",24.7235,24.9818,24.4948,24.7309,124100.0],["2012-01-24",24.5317,24.9301,24.4727,24.8342,150200.0],["2012-01-25",24.7826,24.9818,24.5022,24.8932,188900.0],["2012-01-26",24.9744,25.0187,24.7162,24.8711,175800.0],["2012-01-27",24.7457,25.4982,24.7457,25.3802,202700.0],["2012-01-30",25.1072,25.1072,24.5538,24.7678,220300.0],["2012-01-31",24.8268,24.9891,23.8456,23.8824,547400.0],["2012-02-01",24.0964,24.4948,23.9193,24.4653,379300.0],["2012-02-02",24.5243,24.7457,24.3251,24.7383,240400.0],["2012-02-03",25.2105,25.7786,25.0998,25.1736,313000.0],["2012-02-06",25.0555,25.2621,25.0113,25.1441,110700.0],["2012-02-07",25.1219,25.4097,25.0187,25.3138,125400.0],["2012-02-08",25.3433,25.6236,25.1736,25.358,135800.0],["2012-02-09",25.3507,25.4613,25.0851,25.2621,96800.0],["2012-02-10",24.9744,25.1515,24.7973,24.8121,80600.0],["2012-02-13",25.1146,25.181,24.7457,25.0777,112900.0],["2012-02-14",24.9596,25.0556,24.4579,24.8195,86700.0],["2012-02-15",24.9596,25.0924,24.7014,24.8268,289300.0],["2012-02-16",24.7235,25.0777,24.4874,24.8047,233200.0],["2012-02-17",24.8047,24.9006,23.971,23.9931,265400.0],["2012-02-21",23.9562,23.9931,23.5062,23.7054,301400.0],["2012-02-22",23.6685,23.9193,23.5873,23.6759,225100.0],["2012-02-23",23.6021,24.1112,23.5504,24.0964,283800.0],["2012-02-24",24.0448,24.3325,23.8751,23.9488,268700.0],["2012-02-27",23.6685,24.244,23.2479,24.1185,299400.0],["2012-02-28",24.0817,24.1849,23.8013,23.8898,176500.0],["2012-02-29",23.9562,24.1923,23.4767,23.5726,235300.0],["2012-03-01",23.6832,24.3251,23.6832,24.089,324800.0],["2012-03-02",24.2071,24.3546,23.5578,23.6242,470700.0],["2012-03-05",23.58,23.7865,23.366,23.7792,192800.0],["2012-03-06",23.5135,23.5135,23.0487,23.0856,326600.0],["2012-03-07",23.2111,23.5799,23.0635,23.4029,1792800.0],["2012-03-08",23.5652,23.9415,23.2627,23.8603,174700.0],["2012-03-09",23.8603,24.4727,23.8013,24.1407,271900.0],["2012-03-12",24.0817,24.4727,24.0153,24.2956,215100.0],["2012-03-13",24.4874,24.8785,24.4284,24.8785,285200.0],["2012-03-14",24.8268,24.9375,24.3399,24.6202,245600.0],["2012-03-15",24.5907,24.8268,24.3989,24.6129,239000.0],["2012-03-16",24.576,24.8785,24.576,24.5981,467400.0],["2012-03-19",24.6276,24.9818,24.5096,24.7383,174100.0],["2012-03-20",24.5022,24.6055,24.1554,24.3546,148600.0],["2012-03-21",24.4579,24.576,24.1702,24.2587,162200.0],["2012-03-22",23.9489,24.0669,23.6168,24.0153,169600.0],["2012-03-23",23.9857,24.3399,23.8677,24.1776,179700.0],["2012-03-26",24.5465,24.5907,24.3251,24.5317,280100.0],["2012-03-27",24.576,24.6571,24.3915,24.4579,165100.0],["2012-03-28",24.4579,24.5243,24.0226,24.0521,230200.0],["2012-03-29",23.9046,24.03,23.6464,23.9046,195300.0],["2012-03-30",24.1554,24.1554,23.8087,23.8677,224400.0],["2012-04-02",23.757,24.1554,23.6242,24.1554,313800.0],["2012-04-03",24.0595,24.1333,23.6759,23.9341,229100.0],["2012-04-04",23.6168,23.7718,23.4324,23.7054,239100.0],["2012-04-05",23.5607,23.7833,23.4271,23.531,291600.0],["2012-04-09",23.0709,23.2045,22.7147,22.7221,342800.0],["2012-04-10",22.6925,22.737,21.891,21.9652,343100.0],["2012-04-11",22.2324,22.2398,21.9207,22.1136,318100.0],["2012-04-12",22.0988,22.5886,22.0617,22.4773,251900.0],["2012-04-13",22.3511,22.3511,21.8391,21.8688,175900.0],["2012-04-16",22.0246,22.2546,21.6981,22.0394,160000.0],["2012-04-17",22.1878,22.685,22.1804,22.3808,226600.0],["2012-04-18",22.2769,22.2769,21.8762,22.084,174200.0],["2012-04-19",22.0543,22.1879,21.7575,21.9504,154700.0],["2012-04-20",22.1804,22.544,22.1136,22.3734,313700.0],["2012-04-23",21.9504,21.9504,21.5126,21.8242,172300.0],["2012-04-24",21.8094,22.225,21.6981,22.225,278100.0],["2012-04-25",22.4698,22.826,22.4698,22.7815,310000.0],["2012-04-26",22.737,23.0783,22.7073,23.019,215300.0],["2012-04-27",23.0635,23.3826,22.9299,23.2861,280700.0],["2012-04-30",23.2416,23.3158,23.0116,23.0264,179000.0],["2012-05-01",22.9967,23.3306,22.685,23.1674,300700.0],["2012-05-02",22.9225,23.2045,22.7444,23.1896,140000.0],["2012-05-03",23.1451,23.1674,22.7592,22.9077,140700.0],["2012-05-04",22.7147,22.7444,22.1953,22.3882,195800.0],["2012-05-07",22.3437,22.9522,22.3437,22.9448,288000.0],["2012-05-08",22.7296,23.2638,22.7296,23.2119,292100.0],["2012-05-09",22.8557,22.9522,22.6331,22.8483,217000.0],["2012-05-10",23.0486,23.1303,22.8112,23.0857,260200.0],["2012-05-11",22.8557,23.0635,22.8557,22.9819,218000.0],["2012-05-14",22.6628,23.0115,22.6257,22.8409,169000.0],["2012-05-15",22.8854,23.3084,22.8557,23.1377,203000.0],["2012-05-16",23.7462,24.1914,22.032,22.1582,876700.0],["2012-05-17",21.7055,21.891,20.3624,20.4143,604900.0],["2012-05-18",20.5034,20.8521,20.2956,20.3475,350700.0],["2012-05-21",20.3624,20.7705,20.162,20.6443,302100.0],["2012-05-22",20.7334,20.7334,20.1991,20.3252,266000.0],["2012-05-23",19.9913,20.3178,19.8726,20.3104,389000.0],["2012-05-24",20.3624,20.4366,20.0804,20.3624,311600.0],["2012-05-25",20.444,20.444,20.1101,20.3178,235700.0],["2012-05-29",20.5776,20.9338,20.5182,20.8002,269200.0],["2012-05-30",20.5776,20.6666,20.3327,20.3772,173800.0],["2012-05-31",20.3772,20.5405,20.1026,20.3624,283900.0],["2012-06-01",19.8726,20.0284,19.7168,19.7613,230900.0],["2012-06-04",19.8652,20.0062,19.6871,19.9839,234100.0],["2012-06-05",19.8503,20.2882,19.8281,20.1694,273100.0],["2012-06-06",20.4366,20.7779,20.3772,20.7037,260700.0],["2012-06-07",20.9189,21.149,20.5256,20.5924,515500.0],["2012-06-08",20.533,20.8744,20.3475,20.8002,110300.0],["2012-06-11",21.0822,21.0822,20.0581,20.0878,421200.0],["2012-06-12",20.2288,20.3549,19.9394,20.303,196600.0],["2012-06-13",20.2882,20.3624,19.8281,19.9542,243200.0],["2012-06-14",19.9542,20.1694,19.7465,19.9245,166200.0],["2012-06-15",19.932,20.1323,19.7984,19.9987,491900.0],["2012-06-18",19.8652,20.2065,19.8281,20.0507,279000.0],["2012-06-19",20.1694,20.7037,20.1546,20.5405,183100.0],["2012-06-20",20.585,20.6295,20.3475,20.585,237000.0],["2012-06-21",20.5776,20.6889,20.2436,20.2807,264100.0],["2012-06-22",20.4514,20.4737,20.2956,20.4737,632300.0],["2012-06-25",20.0433,20.251,19.8726,20.0581,229900.0],["2012-06-26",20.0729,20.3624,19.8578,20.1026,285700.0],["2012-06-27",20.1546,20.4217,20.1397,20.3549,137300.0],["2012-06-28",20.1917,20.5627,19.9691,20.5256,318900.0],["2012-06-29",20.9412,20.956,20.303,20.4143,475800.0],["2012-07-02",20.5405,20.5776,19.7761,20.0359,468100.0],["2012-07-03",19.9542,20.6221,19.9542,20.5924,179900.0],["2012-07-05",20.533,20.6815,20.303,20.585,213000.0],["2012-07-06",20.3347,20.3646,19.9388,19.9836,242900.0],["2012-07-09",19.9986,20.0434,19.5653,19.6474,334800.0],["2012-07-10",19.7296,19.8043,18.99,19.2515,568700.0],["2012-07-11",19.2366,19.64,19.1992,19.6176,449200.0],["2012-07-12",19.4831,19.7296,19.2739,19.2889,548800.0],["2012-07-13",19.3038,19.4681,18.6314,18.7883,778000.0],["2012-07-16",18.6389,19.5055,18.4671,19.3187,972200.0],["2012-07-17",19.3486,19.5802,18.6016,19.1394,1206900.0],["2012-07-18",19.0647,19.9462,19.0647,19.7221,698700.0],["2012-07-19",19.7371,20.0733,19.7147,19.9911,662600.0],["2012-07-20",19.8641,20.2451,19.4532,19.498,6466200.0],["2012-07-23",19.132,19.6474,19.0199,19.5653,562600.0],["2012-07-24",19.7072,19.7072,19.2664,19.6176,566000.0],["2012-07-25",19.7371,19.9014,19.5055,19.5951,351800.0],["2012-07-26",19.9687,19.9687,19.6101,19.7296,406200.0],["2012-07-27",19.7894,20.3272,19.7894,20.1031,381900.0],["2012-07-30",20.1106,20.3198,19.7744,19.8417,464700.0],["2012-07-31",19.8641,20.1928,19.7744,19.8193,261700.0],["2012-08-01",19.9238,20.133,19.6698,19.6773,621300.0],["2012-08-02",19.6624,19.8193,19.5578,19.752,530900.0],["2012-08-03",20.0733,20.5514,20.0733,20.3422,343400.0],["2012-08-06",20.3347,20.6784,20.3347,20.3571,184200.0],["2012-08-07",20.3945,20.9174,20.2675,20.768,411900.0],["2012-08-08",20.6485,21.1042,20.6485,20.8427,229300.0],["2012-08-09",20.783,20.895,20.6709,20.7605,216400.0],["2012-08-10",20.5738,20.7904,20.5663,20.7531,217000.0],["2012-08-13",20.7755,20.7755,20.3422,20.6261,247900.0],["2012-08-14",20.6858,20.7829,20.387,20.5439,307500.0],["2012-08-15",20.5439,20.7157,20.4767,20.6485,222000.0],["2012-08-16",20.6335,20.9548,20.4468,20.9174,168700.0],["2012-08-17",20.8801,21.2536,20.8801,21.1864,225100.0],["2012-08-20",21.0818,21.1266,20.8651,20.9025,135000.0],["2012-08-21",20.9398,21.3059,20.7157,20.7755,162300.0],["2012-08-22",20.7307,20.7755,20.4543,20.6335,179200.0],["2012-08-23",20.6485,20.6485,20.3945,20.4692,139800.0],["2012-08-24",20.4767,20.6634,20.3646,20.5887,86500.0],["2012-08-27",20.6559,20.8352,20.5065,20.6559,141100.0],["2012-08-28",20.6709,20.9398,20.6559,20.9025,276600.0],["2012-08-29",20.9772,21.3507,20.9697,21.2162,216600.0],["2012-08-30",21.1191,21.2088,20.9398,20.9697,240600.0],["2012-08-31",21.1789,21.1864,20.9324,20.9772,195700.0],["2012-09-04",21.0071,21.1341,20.5962,21.022,223100.0],["2012-09-05",21.0369,21.0668,20.8278,20.8875,278200.0],["2012-09-06",20.9847,21.4702,20.9548,21.3731,381400.0],["2012-09-07",21.0071,22.1052,21.0071,21.5748,529000.0],["2012-09-10",21.149,21.7392,21.149,21.2312,779000.0],["2012-09-11",21.3358,21.8662,21.2611,21.784,350500.0],["2012-09-12",21.8736,22.2771,21.8512,22.2472,233600.0],["2012-09-13",22.2472,22.9195,22.1202,22.658,275500.0],["2012-09-14",22.3518,22.9494,22.1202,22.7103,486200.0],["2012-09-17",22.673,22.8075,22.5609,22.6207,249900.0],["2012-09-18",22.6431,22.7402,22.4115,22.658,273300.0],["2012-09-19",22.6879,22.7477,22.5684,22.5983,205700.0],["2012-09-20",22.5684,22.6282,22.277,22.5908,279400.0],["2012-09-21",22.8448,22.8747,22.2621,22.4563,892500.0],["2012-09-24",22.3891,22.7328,22.3219,22.5012,211500.0],["2012-09-25",22.5908,22.8224,22.0455,22.0529,348700.0],["2012-09-26",22.0529,22.1052,21.7466,21.7915,251500.0],["2012-09-27",21.9558,22.1202,21.7691,22.0679,225400.0],["2012-09-28",21.9334,22.1351,21.8736,21.8736,273200.0],["2012-10-01",21.9409,22.1426,21.8214,21.8438,262100.0],["2012-10-02",21.9185,22.0903,21.9035,22.0006,168400.0],["2012-10-03",22.0156,22.0455,21.7765,21.8587,216000.0],["2012-10-04",21.8961,22.2098,21.7765,22.1052,153000.0],["2012-10-05",22.2255,22.5112,22.0225,22.0601,242100.0],["2012-10-08",22.0451,22.203,22.0,22.0827,77500.0],["2012-10-09",22.0451,22.218,21.8872,21.9774,192100.0],["2012-10-10",22.0451,22.2406,21.9323,22.203,258300.0],["2012-10-11",22.3684,22.8346,22.203,22.7894,355200.0],["2012-10-12",22.7819,22.9097,22.5188,22.6992,347300.0],["2012-10-15",22.7819,22.8872,22.624,22.812,176100.0],["2012-10-16",22.9699,23.3985,22.9248,23.1428,246300.0],["2012-10-17",23.218,23.4661,23.1503,23.4661,181600.0],["2012-10-18",23.4812,23.7894,23.4285,23.4736,344500.0],["2012-10-19",23.3533,23.421,23.0676,23.2631,326100.0],["2012-10-22",23.2331,23.4135,23.0601,23.1353,218800.0],["2012-10-23",22.8721,23.0827,22.609,22.9549,165400.0],["2012-10-24",23.0225,23.0451,22.6616,22.7594,129200.0],["2012-10-25",22.9549,23.1127,22.7518,22.8571,149000.0],["2012-10-26",22.8947,22.9699,22.5789,22.7894,95000.0],["2012-10-31",23.0526,23.1503,22.8421,23.1278,175300.0],["2012-11-01",23.0977,23.812,23.0827,23.7218,224300.0],["2012-11-02",23.8872,23.9097,23.6466,23.6466,253100.0],["2012-11-05",23.6767,23.8421,23.4436,23.594,95900.0],["2012-11-06",23.6616,24.0451,23.6616,24.0376,95500.0],["2012-11-07",23.6691,23.7368,23.4661,23.609,184300.0],["2012-11-08",23.5939,23.7143,23.2406,23.2406,193500.0],["2012-11-09",23.1353,23.3684,23.1353,23.233,102200.0],["2012-11-12",23.1729,23.4135,23.1729,23.3082,92000.0],["2012-11-13",23.1804,23.4812,23.1654,23.3308,116500.0],["2012-11-14",23.3007,23.3759,22.6917,22.6917,138200.0],["2012-11-15",23.0,24.1503,22.9173,23.2255,382600.0],["2012-11-16",23.1428,23.1428,22.7218,23.03,248600.0],["2012-11-19",23.2556,23.2556,22.9248,23.1804,263700.0],["2012-11-20",23.1428,23.3082,22.9248,23.233,211200.0],["2012-11-21",23.203,23.5789,23.1729,23.4285,149400.0],["2012-11-23",23.5413,23.5413,23.3007,23.4135,80700.0],["2012-11-26",23.3308,23.7218,23.3308,23.7218,172500.0],["2012-11-27",23.6466,23.9473,23.5413,23.7142,170300.0],["2012-11-28",23.6165,23.8045,23.2631,23.8045,139100.0],["2012-11-29",24.0,24.0601,23.8421,24.03,180600.0],["2012-11-30",24.0376,24.1353,23.9173,24.015,264000.0],["2012-12-03",24.1804,24.1804,23.7218,23.8797,97100.0],["2012-12-04",23.8646,23.9473,23.6917,23.9022,96900.0],["2012-12-05",23.9624,24.03,23.6466,24.0075,104700.0],["2012-12-06",23.8345,24.0376,23.6391,23.9924,112600.0],["2012-12-07",24.1654,24.1654,23.8195,23.8571,134600.0],["2012-12-10",23.8872,24.015,23.812,24.0,130000.0],["2012-12-11",24.1579,24.2255,23.9699,24.1428,228200.0],["2012-12-12",24.3759,24.3759,23.9022,23.9323,133200.0],["2012-12-13",23.9323,24.0075,23.6842,23.8195,99600.0],["2012-12-14",23.7443,24.1729,23.7443,24.0526,185900.0],["2012-12-17",24.1127,24.421,24.0075,24.406,137400.0],["2012-12-18",24.3834,24.827,24.2782,24.8045,158100.0],["2012-12-19",24.8421,25.1503,24.8045,24.8947,118000.0],["2012-12-20",24.8797,25.1052,24.7744,25.015,100200.0],["2012-12-21",24.8797,24.8947,24.4586,24.8872,714800.0],["2012-12-24",24.8045,24.8797,24.5488,24.8421,53900.0],["2012-12-26",24.8797,24.9699,24.5939,24.6616,87900.0],["2012-12-27",24.6315,25.0,24.5864,24.8947,100800.0],["2012-12-28",24.7142,25.0,24.609,24.609,79800.0],["2012-12-31",24.6391,25.1654,24.5864,25.1127,187400.0],["2013-01-02",25.6315,26.0075,25.609,25.9549,385300.0],["2013-01-03",25.9323,26.1278,25.7894,25.9473,183400.0],["2013-01-04",26.0827,26.233,26.015,26.0977,123000.0],["2013-01-07",25.9924,26.1954,25.8947,25.9849,108200.0],["2013-01-08",25.8942,25.9471,25.4255,25.6825,108400.0],["2013-01-09",25.7732,26.0076,25.6901,25.932,111600.0],["2013-01-10",26.1512,26.1739,25.5615,25.6976,151800.0],["2013-01-11",25.7884,25.8866,25.4103,25.6749,190600.0],["2013-01-14",25.5464,25.7657,25.4935,25.5842,154200.0],["2013-01-15",25.4255,25.5767,25.3725,25.5615,136700.0],["2013-01-16",25.4935,25.5842,25.4255,25.4708,138700.0],["2013-01-17",25.5993,26.3781,25.5993,26.1815,208000.0],["2013-01-18",26.2042,26.2042,25.7959,26.0303,180100.0],["2013-01-22",25.9622,26.1739,25.9169,26.0681,149800.0],["2013-01-23",26.1286,26.2647,25.8564,25.932,125300.0],["2013-01-24",25.9169,26.2117,25.9169,26.0681,167000.0],["2013-01-25",26.1966,26.3705,25.9244,26.3705,193400.0],["2013-01-28",26.3781,26.4763,26.053,26.2949,122000.0],["2013-01-29",26.2344,26.4688,26.2344,26.4612,153700.0],["2013-01-30",26.4537,26.4612,25.9698,26.1286,155500.0],["2013-01-31",26.2193,26.7788,26.1286,26.3781,448100.0],["2013-02-01",26.5142,26.8619,26.2873,26.6502,141700.0],["2013-02-04",26.4461,26.5746,26.1437,26.3327,107500.0],["2013-02-05",26.3932,26.5973,26.2722,26.5444,154400.0],["2013-02-06",26.3932,26.6805,26.242,26.6729,103100.0],["2013-02-07",26.6275,26.6275,26.2193,26.499,52000.0],["2013-02-08",26.5822,26.8241,26.3932,26.7334,116100.0],["2013-02-11",26.688,26.8468,26.6049,26.7258,156600.0],["2013-02-12",26.741,27.1114,26.6124,27.0207,108300.0],["2013-02-13",27.0963,27.2475,26.8241,27.0056,160300.0],["2013-02-14",26.8846,27.1341,26.8846,27.0207,122400.0],["2013-02-15",27.1417,27.5575,26.998,27.2929,343400.0],["2013-02-19",27.308,27.5046,27.308,27.4668,256200.0],["2013-02-20",27.4289,27.4516,26.8014,26.809,224100.0],["2013-02-21",25.7279,26.1966,23.7546,26.053,915600.0],["2013-02-22",26.2647,26.4007,25.7732,25.8791,539900.0],["2013-02-25",25.9471,26.0454,25.4708,25.5086,512600.0],["2013-02-26",25.6674,26.0832,25.5389,25.7052,480400.0],["2013-02-27",25.7279,25.9849,25.6145,25.7354,221600.0],["2013-02-28",25.7732,25.9547,25.554,25.743,339100.0],["2013-03-01",25.5313,25.8035,25.3347,25.6901,275100.0],["2013-03-04",25.6296,25.6296,25.2894,25.365,184100.0],["2013-03-05",25.4633,25.9396,25.4633,25.743,206200.0],["2013-03-06",25.7959,26.0832,25.6371,25.8035,162200.0],["2013-03-07",25.811,25.9244,25.6371,25.7657,94600.0],["2013-03-08",26.0,26.0,25.6901,25.9849,113500.0],["2013-03-11",25.7884,26.0303,25.7279,25.9244,89100.0],["2013-03-12",25.864,26.0,25.6825,25.7884,103800.0],["2013-03-13",25.7959,25.8866,25.6069,25.864,65400.0],["2013-03-14",25.9244,26.0227,25.7657,26.0227,123400.0],["2013-03-15",26.0303,26.1286,25.7581,25.7808,286000.0],["2013-03-18",25.5842,26.0908,25.5011,26.0152,545500.0],["2013-03-19",26.1286,26.1286,25.6976,25.9244,309600.0],["2013-03-20",26.0152,26.0227,25.8262,25.9849,83200.0],["2013-03-21",25.8035,25.9925,25.3876,25.622,120200.0],["2013-03-22",25.7052,25.8564,25.5237,25.8488,201000.0],["2013-03-25",25.8564,25.9925,25.554,25.6976,168800.0],["2013-03-26",25.8035,25.8337,25.4028,25.5162,212900.0],["2013-03-27",25.3877,25.5162,25.2365,25.4255,110200.0],["2013-03-28",25.4859,25.5313,25.1986,25.3499,176100.0],["2013-04-01",25.3423,25.4784,24.6845,24.7904,129900.0],["2013-04-02",24.9114,25.0096,24.4502,24.5182,150000.0],["2013-04-03",24.5258,24.6392,24.1704,24.2082,198700.0],["2013-04-04",24.2234,24.5863,24.1704,24.5863,203700.0],["2013-04-05",24.3141,24.5031,24.1704,24.3443,374000.0],["2013-04-08",24.3747,24.6181,24.1998,24.6105,75600.0],["2013-04-09",24.6637,24.8235,24.4052,24.717,142600.0],["2013-04-10",24.793,25.1505,24.5877,25.0972,174000.0],["2013-04-11",25.082,25.2265,24.9984,25.1961,211100.0],["2013-04-12",25.0896,25.1885,24.8615,25.044,168200.0],["2013-04-15",24.968,24.9984,24.2683,24.3823,392800.0],["2013-04-16",24.5953,24.6409,24.3063,24.6029,140800.0],["2013-04-17",24.3824,24.4508,23.9413,24.1238,185700.0],["2013-04-18",24.2226,24.2607,23.7359,23.9641,238300.0],["2013-04-19",24.0021,24.3443,23.9108,24.1998,123500.0],["2013-04-22",24.2835,24.4052,23.812,24.3595,123600.0],["2013-04-23",24.5345,24.6333,24.2379,24.5573,168400.0],["2013-04-24",24.4204,24.9071,24.2226,24.7854,178500.0],["2013-04-25",24.8158,25.2874,24.7778,25.0364,110800.0],["2013-04-26",25.006,25.1429,24.717,24.8539,145000.0],["2013-04-29",24.9756,25.2798,24.8615,25.1809,117000.0],["2013-04-30",25.2646,25.8045,25.1733,25.7665,278800.0],["2013-05-01",25.7133,25.9034,25.2113,25.2874,340100.0],["2013-05-02",25.3938,25.5383,25.2113,25.3938,164500.0],["2013-05-03",25.6524,25.8958,25.6372,25.7437,235500.0],["2013-05-06",25.7817,25.9186,25.7437,25.835,140300.0],["2013-05-07",25.9186,26.527,25.6904,26.4434,251700.0],["2013-05-08",26.3825,26.5346,26.2913,26.5194,170800.0],["2013-05-09",26.527,26.6031,26.3749,26.4129,74900.0],["2013-05-10",26.5194,26.7324,26.3749,26.5498,118200.0],["2013-05-13",26.5422,26.5803,26.3749,26.4358,130800.0],["2013-05-14",26.4738,26.7476,26.3521,26.7248,242900.0],["2013-05-15",26.7552,27.0594,26.7552,27.0594,160900.0],["2013-05-16",27.1887,27.1887,26.2761,26.8084,383100.0],["2013-05-17",26.8464,26.9377,26.4586,26.6107,337900.0],["2013-05-20",26.5194,26.6715,26.3293,26.5422,205100.0],["2013-05-21",26.5118,26.6259,26.2989,26.5955,273400.0],["2013-05-22",26.5422,26.6259,25.5536,25.6981,392600.0],["2013-05-23",25.5003,25.6981,24.9984,25.0972,361600.0],["2013-05-24",24.9223,25.1277,24.8615,25.1049,109400.0],["2013-05-28",25.4167,25.5231,25.1885,25.4319,218100.0],["2013-05-29",25.3254,25.4775,25.0744,25.0972,131100.0],["2013-05-30",25.1201,25.333,24.7626,25.0288,169600.0],["2013-05-31",24.9451,25.0364,24.7322,24.7474,202700.0],["2013-06-03",24.793,24.793,24.3215,24.428,373600.0],["2013-06-04",24.5269,24.5649,24.0021,24.1542,284400.0],["2013-06-05",24.0858,24.2074,23.6599,23.6675,181600.0],["2013-06-06",23.6522,23.8348,23.3785,23.6142,167300.0],["2013-06-07",23.7967,23.9108,23.6142,23.8348,146800.0],["2013-06-10",23.9565,23.9565,23.6751,23.8804,130800.0],["2013-06-11",23.6218,23.7663,23.4545,23.6827,147500.0],["2013-06-12",23.7891,23.926,23.1275,23.2188,158100.0],["2013-06-13",23.2264,23.4697,23.059,23.4317,210500.0],["2013-06-14",23.4165,23.5001,23.234,23.3404,178700.0],["2013-06-17",23.561,23.561,23.1427,23.3861,248300.0],["2013-06-18",23.3937,23.812,23.3176,23.637,284600.0],["2013-06-19",23.637,23.8576,23.2035,23.3709,183100.0],["2013-06-20",23.0895,23.0971,22.7853,22.8613,190500.0],["2013-06-21",22.983,23.1883,22.77,23.1351,358700.0],["2013-06-24",22.8917,22.983,22.6103,22.7852,243300.0],["2013-06-25",22.9222,22.9678,22.6712,22.9069,140200.0],["2013-06-26",23.0895,23.0895,22.6255,22.6332,163800.0],["2013-06-27",22.77,23.2111,22.6179,23.0819,146400.0],["2013-06-28",23.0058,23.5686,22.8537,23.3709,635100.0],["2013-07-01",23.4241,23.85,23.4241,23.7131,209400.0],["2013-07-02",23.6979,23.8576,23.31,23.5382,115500.0],["2013-07-03",23.4849,23.6675,23.3176,23.6142,41700.0],["2013-07-05",23.9108,23.9108,23.561,23.8956,80500.0],["2013-07-08",23.9951,24.1022,23.7349,23.9492,177700.0],["2013-07-09",24.0104,24.2017,23.8421,24.1175,253800.0],["2013-07-10",24.0869,24.2093,23.9951,24.1252,186400.0],["2013-07-11",24.4006,24.9362,24.37,24.9209,610900.0],["2013-07-12",24.8521,24.8674,24.5766,24.8291,423900.0],["2013-07-15",24.8368,25.0816,24.7067,25.0587,200600.0],["2013-07-16",25.0739,25.3264,25.0433,25.1964,330500.0],["2013-07-17",25.1964,25.2805,25.0433,25.204,214000.0],["2013-07-18",25.227,25.3647,25.1046,25.357,245200.0],["2013-07-19",25.3417,25.4565,25.1811,25.3724,178800.0],["2013-07-22",25.3877,25.533,25.2729,25.4642,187100.0],["2013-07-23",25.5407,25.6019,25.3111,25.5177,83400.0],["2013-07-24",25.5636,25.5943,25.1046,25.3188,88600.0],["2013-07-25",25.2576,25.7396,25.2576,25.6096,202500.0],["2013-07-26",25.4183,25.5177,25.2117,25.357,90800.0],["2013-07-29",25.3264,25.4336,25.2346,25.2958,138700.0],["2013-07-30",25.4489,25.4718,25.3111,25.4718,143400.0],["2013-07-31",25.4795,25.5943,25.3265,25.4565,178800.0],["2013-08-01",25.6172,25.9539,25.4642,25.908,233400.0],["2013-08-02",25.8391,25.9998,25.8085,25.9692,109800.0],["2013-08-05",26.6578,26.8873,26.1145,26.8567,331700.0],["2013-08-06",26.7726,26.9256,26.5889,26.7879,173200.0],["2013-08-07",26.6884,26.8185,26.4512,26.4818,110900.0],["2013-08-08",26.6196,26.8185,26.4665,26.742,111900.0],["2013-08-09",26.6884,26.8873,26.5507,26.8032,138100.0],["2013-08-12",26.6731,27.2011,26.6731,27.1934,164700.0],["2013-08-13",27.1475,27.3005,27.0098,27.1169,196500.0],["2013-08-14",27.071,27.1552,27.0021,27.0863,186500.0],["2013-08-15",26.8644,27.1398,26.8032,26.9715,191100.0],["2013-08-16",26.8338,26.9945,26.6731,26.7037,99000.0],["2013-08-19",26.6655,26.719,26.543,26.5813,120000.0],["2013-08-20",26.6425,26.7879,26.5277,26.6655,93500.0],["2013-08-21",26.5583,26.742,26.3977,26.4436,93400.0],["2013-08-22",26.5354,26.8491,26.4589,26.7955,66500.0],["2013-08-23",26.7879,26.9409,26.6502,26.7649,100200.0],["2013-08-26",26.7496,26.8721,26.5813,26.7037,126700.0],["2013-08-27",26.4359,26.4971,26.0227,26.0304,125500.0],["2013-08-28",26.0151,26.1375,25.8391,25.885,95700.0],["2013-08-29",25.8238,26.0304,25.7396,25.7855,119700.0],["2013-08-30",25.7396,25.8008,25.1887,25.2499,161600.0],["2013-09-03",25.4871,25.6708,24.6531,24.8521,184900.0],["2013-09-04",24.8521,24.9898,24.8138,24.898,188700.0],["2013-09-05",24.8444,24.9286,24.6455,24.6914,209300.0],["2013-09-06",24.8367,24.8367,24.3547,24.6914,186700.0],["2013-09-09",24.7373,25.0051,24.7373,24.9515,311200.0],["2013-09-10",25.0051,25.3877,24.9133,25.2423,232800.0],["2013-09-11",25.2346,25.3035,24.8903,24.9362,360300.0],["2013-09-12",23.7196,23.9033,22.9698,23.3524,829300.0],["2013-09-13",23.031,23.9109,23.008,23.8803,509800.0],["2013-09-16",24.0639,24.1481,23.4901,23.5513,313500.0],["2013-09-17",23.5207,23.689,23.2988,23.4136,328300.0],["2013-09-18",23.4442,23.9339,23.2299,23.8344,251800.0],["2013-09-19",23.9339,24.1328,23.7655,23.9033,310800.0],["2013-09-20",23.9951,24.041,23.4977,23.5054,339500.0],["2013-09-23",23.2452,23.5437,22.9774,23.4595,335100.0],["2013-09-24",23.4136,23.4518,23.0004,23.0386,265900.0],["2013-09-25",23.031,23.1764,23.031,23.0616,298500.0],["2013-09-26",23.1458,23.383,23.0769,23.2376,206600.0],["2013-09-27",23.0846,23.3141,23.0846,23.0922,170500.0],["2013-09-30",22.9545,23.3447,22.9545,23.3371,250200.0],["2013-10-01",23.3524,23.5666,23.2452,23.3141,251700.0],["2013-10-02",23.2223,23.2911,23.0999,23.1534,176500.0],["2013-10-03",23.0846,23.2146,22.7096,22.7708,170800.0],["2013-10-04",22.8474,22.9315,22.7326,22.8397,230100.0],["2013-10-07",22.702,22.9315,22.5183,22.8015,700600.0],["2013-10-08",22.8669,22.9439,22.5743,22.6821,698400.0],["2013-10-09",22.7437,22.8284,22.5357,22.6898,699000.0],["2013-10-10",22.9979,23.1442,22.9362,23.0518,167000.0],["2013-10-11",22.9593,23.1673,22.9285,22.9902,187600.0],["2013-10-14",22.9439,23.1827,22.8669,23.1596,203800.0],["2013-10-15",23.1519,23.2597,22.9285,23.2135,199700.0],["2013-10-16",23.3829,23.3984,22.736,22.7976,265000.0],["2013-10-17",22.7745,22.9593,22.6667,22.8977,232400.0],["2013-10-18",23.0749,23.0749,22.5897,22.7899,474200.0],["2013-10-21",22.8746,22.9131,22.4972,22.659,549500.0],["2013-10-22",22.6975,23.2366,22.5974,23.098,405600.0],["2013-10-23",23.0133,23.0903,22.8284,22.8823,190300.0],["2013-10-24",22.8823,23.0672,22.582,22.6513,290600.0],["2013-10-25",22.7437,22.8592,22.3663,22.7283,210900.0],["2013-10-28",22.7206,23.0595,22.659,22.9825,182600.0],["2013-10-29",23.0441,23.1827,22.9208,22.9902,171700.0],["2013-10-30",22.9902,23.1827,22.5742,22.5742,331400.0],["2013-10-31",22.5974,22.7668,22.4664,22.4818,247700.0],["2013-11-01",22.451,22.5049,22.1198,22.2431,316800.0],["2013-11-04",22.3586,22.736,22.2431,22.7129,241400.0],["2013-11-05",22.6282,22.6282,22.0582,22.0813,178800.0],["2013-11-06",22.1584,22.4741,22.1198,22.4587,172500.0],["2013-11-07",22.4972,22.7206,22.2893,22.3586,157900.0],["2013-11-08",22.3278,22.4587,22.1969,22.2508,138500.0],["2013-11-11",22.2046,22.3663,22.1275,22.2816,285900.0],["2013-11-12",22.2508,22.4741,22.1892,22.4664,121900.0],["2013-11-13",22.3124,22.6359,22.297,22.6359,83900.0],["2013-11-14",22.6051,22.7514,22.4972,22.5974,77500.0],["2013-11-15",22.5743,22.8284,22.5357,22.7745,123000.0],["2013-11-18",22.8053,22.8746,22.5742,22.6359,107000.0],["2013-11-19",22.6359,22.813,22.2816,22.3817,126200.0],["2013-11-20",22.4356,22.6513,22.2277,22.3971,92700.0],["2013-11-21",22.5049,22.5897,22.1506,22.4741,179700.0],["2013-11-22",22.4125,22.5357,21.858,22.3663,267600.0],["2013-11-25",22.4433,22.8823,22.297,22.7822,203600.0],["2013-11-26",22.7745,22.8284,22.3971,22.451,156200.0],["2013-11-27",22.5665,23.6987,22.5511,23.5986,401300.0],["2013-11-29",23.7064,24.3149,23.6448,24.13,137600.0],["2013-12-02",24.0684,24.0684,23.3752,23.4523,252900.0],["2013-12-03",23.3984,23.5216,22.8207,22.8977,226100.0],["2013-12-04",22.8515,23.0749,22.582,22.659,172600.0],["2013-12-05",22.6513,22.9285,22.6513,22.8515,128100.0],["2013-12-06",23.098,23.3444,22.9208,23.2212,117500.0],["2013-12-09",23.252,23.2828,22.89,23.1288,169200.0],["2013-12-10",23.1365,23.1673,22.5511,22.7745,208800.0],["2013-12-11",22.813,22.9054,22.4972,22.5665,113400.0],["2013-12-12",22.528,22.7514,22.5049,22.5665,196100.0],["2013-12-13",22.6744,22.6744,22.4202,22.4433,222600.0],["2013-12-16",22.4818,22.7822,22.4818,22.6821,198700.0],["2013-12-17",22.6205,22.6898,22.4818,22.5974,108700.0],["2013-12-18",22.5742,22.8438,22.3817,22.8438,161700.0],["2013-12-19",22.813,22.8823,22.4664,22.5126,103800.0],["2013-12-20",22.4972,23.3598,22.374,23.329,408700.0],["2013-12-23",23.4908,23.6602,23.1673,23.6525,210200.0],["2013-12-24",23.614,23.976,23.5755,23.976,209200.0],["2013-12-26",23.9991,24.1762,23.8297,23.8605,157400.0],["2013-12-27",23.9606,24.0299,23.6987,23.8759,88800.0],["2013-12-30",23.8759,23.8759,23.5678,23.7295,82800.0],["2013-12-31",23.7141,23.8528,23.4985,23.822,195500.0],["2014-01-02",23.8297,24.1146,23.5986,23.9914,261600.0],["2014-01-03",23.9837,24.2071,23.8528,24.1454,260200.0],["2014-01-06",24.1531,24.3534,23.8836,24.1762,259500.0],["2014-01-07",24.2147,24.492,24.1608,24.3457,188600.0],["2014-01-08",24.3418,24.5433,24.1016,24.3031,302800.0],["2014-01-09",24.3961,24.4503,24.1326,24.3341,128400.0],["2014-01-10",24.2876,24.4116,24.0783,24.3573,102700.0],["2014-01-13",24.2411,24.2411,23.9233,24.1016,139900.0],["2014-01-14",24.2023,24.2953,24.0241,24.2101,195700.0],["2014-01-15",24.2566,24.5433,24.2178,24.3728,108200.0],["2014-01-16",24.3806,24.4426,24.1791,24.3496,130700.0],["2014-01-17",24.2721,24.4968,24.1481,24.3031,108700.0],["2014-01-21",24.3883,24.5046,24.1403,24.4658,143700.0],["2014-01-22",24.4736,24.5278,24.2023,24.3806,291800.0],["2014-01-23",24.2953,24.3573,23.8691,23.9776,150700.0],["2014-01-24",23.8148,23.8148,22.8771,22.9624,164400.0],["2014-01-27",23.0089,23.1794,22.5516,22.5594,122500.0],["2014-01-28",22.5594,22.5826,22.2339,22.4354,212600.0],["2014-01-29",22.2029,22.3811,21.8697,21.9472,146800.0],["2014-01-30",22.0634,22.0789,21.7999,21.8697,191800.0],["2014-01-31",21.4822,21.6217,21.1567,21.2032,224900.0],["2014-02-03",21.1567,21.3117,20.6142,20.8854,355200.0],["2014-02-04",21.0017,21.1799,20.5987,21.1257,229800.0],["2014-02-05",21.0637,21.1257,20.8389,20.9009,144900.0],["2014-02-06",20.9629,21.0792,20.7924,21.0559,198700.0],["2014-02-07",21.0869,21.2342,20.777,20.9862,309400.0],["2014-02-10",20.9552,20.9552,20.4747,20.7382,168900.0],["2014-02-11",20.7692,21.0327,20.7692,21.0249,142700.0],["2014-02-12",21.0172,21.1799,20.9164,21.1334,94600.0],["2014-02-13",20.9784,21.5209,20.9784,21.4434,116400.0],["2014-02-14",21.4744,21.6604,21.2652,21.4899,78800.0],["2014-02-18",21.5364,21.6914,21.3659,21.6062,178000.0],["2014-02-19",21.5209,21.7379,21.1722,21.2032,89400.0],["2014-02-20",20.9242,21.0327,20.0175,20.7227,262900.0],["2014-02-21",20.6065,20.6529,19.5137,19.63,394500.0],["2014-02-24",19.63,20.126,19.63,19.6687,280200.0],["2014-02-25",19.6455,19.8237,19.4905,19.5138,215900.0],["2014-02-26",19.4673,20.374,19.1805,20.1415,552800.0],["2014-02-27",20.1647,20.7305,20.1027,20.5522,324800.0],["2014-02-28",20.5755,21.0094,20.5755,20.7304,283300.0],["2014-03-03",20.6452,21.0559,20.5832,20.9087,207900.0],["2014-03-04",21.1877,21.6992,21.1567,21.3117,275700.0],["2014-03-05",21.1877,21.1877,20.0175,20.312,432600.0],["2014-03-06",20.2965,20.6374,20.2345,20.5909,208400.0],["2014-03-07",20.6685,20.7382,20.5057,20.6607,208400.0],["2014-03-10",20.6375,20.6995,20.498,20.6142,118500.0],["2014-03-11",20.6065,20.7692,20.343,20.5135,158000.0],["2014-03-12",20.4515,20.7769,20.343,20.7304,191000.0],["2014-03-13",20.7692,20.9629,20.1492,20.2577,294000.0],["2014-03-14",20.2422,20.8544,20.2422,20.5909,307400.0],["2014-03-17",20.8002,21.1102,20.8002,20.9164,274500.0],["2014-03-18",20.8777,21.0482,20.4902,20.5677,350300.0],["2014-03-19",20.6142,20.9474,20.4282,20.4902,244100.0],["2014-03-20",20.4592,20.6142,20.3817,20.4825,175900.0],["2014-03-21",20.622,21.1257,20.56,21.0094,663900.0],["2014-03-24",21.1024,21.2962,20.9319,21.0249,194100.0],["2014-03-25",21.0947,21.2187,20.7149,20.7304,310300.0],["2014-03-26",20.7847,20.8467,20.188,20.1957,446200.0],["2014-03-27",20.1957,20.5135,20.1492,20.2732,222100.0],["2014-03-28",20.3042,20.6917,20.2965,20.4825,148100.0],["2014-03-31",20.6375,21.0637,20.5755,21.0404,165400.0],["2014-04-01",21.0327,21.1644,20.8932,21.0792,183800.0],["2014-04-02",21.0869,21.4124,20.9474,21.3737,174300.0],["2014-04-03",21.3892,21.6914,21.3272,21.6139,188500.0],["2014-04-04",21.6992,21.6992,20.9397,20.9707,192100.0],["2014-04-07",20.9009,20.9629,20.3197,20.3352,259000.0],["2014-04-08",20.3313,20.7842,20.3001,20.4094,278000.0],["2014-04-09",20.4562,20.4719,20.1517,20.2767,298600.0],["2014-04-10",20.261,20.3469,19.7535,19.7613,312800.0],["2014-04-11",19.6755,19.8082,19.4256,19.6364,442600.0],["2014-04-14",19.8394,20.3391,19.7223,20.0815,397000.0],["2014-04-15",20.1205,20.1673,19.6755,20.1049,157800.0],["2014-04-16",20.3001,20.4172,19.9878,20.1439,109300.0],["2014-04-17",20.1517,20.5109,20.1517,20.4172,112800.0],["2014-04-21",20.4172,20.464,20.1517,20.2923,110600.0],["2014-04-22",20.3313,20.8857,20.3157,20.7529,202600.0],["2014-04-23",20.7217,20.87,20.4797,20.5031,135700.0],["2014-04-24",20.667,20.7139,20.4172,20.4562,132100.0],["2014-04-25",20.3625,20.4172,20.0659,20.183,136600.0],["2014-04-28",20.3001,20.3469,19.8628,20.2142,197300.0],["2014-04-29",20.2532,20.3235,20.019,20.1439,185500.0],["2014-04-30",20.0658,20.2767,19.9097,20.1361,157500.0],["2014-05-01",20.0893,20.4953,19.9331,20.4328,295500.0],["2014-05-02",20.4875,20.8076,20.3391,20.4172,205300.0],["2014-05-05",20.2767,20.4016,19.9878,20.183,132700.0],["2014-05-06",20.1205,20.183,19.7848,19.8472,180500.0],["2014-05-07",19.8785,19.9878,19.5193,19.9643,206000.0],["2014-05-08",19.9487,20.2454,19.7301,19.8082,132800.0],["2014-05-09",19.6598,20.1908,19.6286,20.1361,171500.0],["2014-05-12",20.2454,20.8779,20.2376,20.6749,221800.0],["2014-05-13",20.7139,20.7139,20.1986,20.222,207100.0],["2014-05-14",20.2298,20.2298,19.5193,19.5271,253900.0],["2014-05-15",19.3944,19.6442,19.043,19.4568,248700.0],["2014-05-16",19.41,19.5037,19.1602,19.4803,143200.0],["2014-05-19",19.3632,19.574,19.2382,19.3632,285200.0],["2014-05-20",19.2617,19.3475,18.9025,19.207,272400.0],["2014-05-21",19.1758,19.3241,18.7932,18.9415,216800.0],["2014-05-22",20.2142,22.049,20.2142,21.7133,1327300.0],["2014-05-23",21.8148,22.01,21.5727,21.7055,577800.0],["2014-05-27",21.8616,21.9085,21.7523,21.7836,550600.0],["2014-05-28",21.846,21.9241,21.4244,21.4556,354400.0],["2014-05-29",21.5493,21.604,21.3229,21.4712,201300.0],["2014-05-30",21.5415,21.5649,21.1433,21.1824,158400.0],["2014-06-02",21.237,21.2838,20.667,20.7295,266400.0],["2014-06-03",20.6514,20.9481,20.589,20.8622,163000.0],["2014-06-04",20.7451,20.8544,20.667,20.7764,102000.0],["2014-06-05",20.8544,21.5259,20.6358,21.5259,254900.0],["2014-06-06",21.6118,21.8694,21.4322,21.5415,261000.0],["2014-06-09",21.4712,21.9241,21.4166,21.807,234400.0],["2014-06-10",21.682,21.9007,21.6352,21.846,135200.0],["2014-06-11",21.7913,22.0256,21.6196,21.8538,187400.0],["2014-06-12",21.8616,21.8772,21.5337,21.7992,302500.0],["2014-06-13",22.9079,23.2982,22.291,22.2989,628800.0],["2014-06-16",22.4082,22.6034,22.1427,22.1739,215800.0],["2014-06-17",22.1193,22.2208,22.0412,22.213,246700.0],["2014-06-18",22.1974,22.5799,22.1427,22.4628,179100.0],["2014-06-19",22.4862,22.619,22.252,22.2676,145000.0],["2014-06-20",22.4316,22.8376,22.2911,22.8376,630800.0],["2014-06-23",22.8766,23.0094,22.658,22.7751,225700.0],["2014-06-24",22.7907,23.0094,22.6658,22.6736,246900.0],["2014-06-25",22.6034,22.9625,22.3769,22.8844,378600.0],["2014-06-26",22.9781,22.9781,22.6112,22.861,177600.0],["2014-06-27",22.697,23.1655,22.697,23.1343,283000.0],["2014-06-30",23.1499,23.3217,22.8688,23.3217,265100.0],["2014-07-01",23.3529,23.876,23.1187,23.7589,386800.0],["2014-07-02",23.7199,23.837,23.5481,23.7589,225700.0],["2014-07-03",23.7979,24.0946,23.673,24.0087,158900.0],["2014-07-07",23.8682,23.8682,23.1109,23.1967,289600.0],["2014-07-08",23.2007,23.3736,22.9806,23.3579,294500.0],["2014-07-09",23.5072,23.5072,22.9099,22.9492,264400.0],["2014-07-10",22.6191,22.6741,22.3597,22.6112,286900.0],["2014-07-11",22.5876,22.682,22.4462,22.5484,129500.0],["2014-07-14",22.7448,22.7999,22.4698,22.5169,134700.0],["2014-07-15",22.5641,22.7213,22.1554,22.2183,180200.0],["2014-07-16",22.3283,22.3597,21.9275,22.0611,122600.0],["2014-07-17",21.8803,21.9825,21.4323,21.5266,198900.0],["2014-07-18",21.448,21.7781,21.4245,21.7624,224300.0],["2014-07-21",21.6603,21.676,21.3537,21.5581,131500.0],["2014-07-22",21.6917,21.9589,21.6052,21.6917,96100.0],["2014-07-23",21.6917,21.8096,21.4559,21.6524,175700.0],["2014-07-24",21.6131,21.676,21.118,21.283,119600.0],["2014-07-25",21.1258,21.2751,20.9058,21.0079,147800.0],["2014-07-28",21.0236,21.0315,20.7014,20.8822,124800.0],["2014-07-29",20.89,21.0001,20.615,20.6464,110500.0],["2014-07-30",20.835,20.835,20.5207,20.5835,204100.0],["2014-07-31",20.4263,20.6621,20.3635,20.5521,301900.0],["2014-08-01",20.6071,20.6464,20.387,20.4499,237800.0],["2014-08-04",20.5835,20.5835,19.9391,20.057,264400.0],["2014-08-05",19.9312,20.2299,19.8369,20.1591,235100.0],["2014-08-06",20.0884,20.332,20.0491,20.2613,187400.0],["2014-08-07",20.3792,20.5285,20.0962,20.1748,127700.0],["2014-08-08",20.1906,20.2927,20.0805,20.1355,145700.0],["2014-08-11",20.2692,20.3635,20.1434,20.2456,186100.0],["2014-08-12",20.2299,20.3085,19.9862,20.1198,182700.0],["2014-08-13",20.222,20.4421,20.112,20.4185,361800.0],["2014-08-14",20.4578,20.6228,20.332,20.5207,156400.0],["2014-08-15",20.6936,20.6936,20.1434,20.3713,190000.0],["2014-08-18",20.5914,20.8193,20.4735,20.7957,213500.0],["2014-08-19",20.8272,21.0158,20.8036,20.8272,96100.0],["2014-08-20",20.7171,20.8193,20.4342,20.7329,166600.0],["2014-08-21",20.7171,20.8114,20.3949,20.78,85800.0],["2014-08-22",20.7721,20.7957,20.4735,20.6543,95700.0],["2014-08-25",20.725,20.9844,20.7014,20.9529,181700.0],["2014-08-26",20.9608,21.1022,20.6857,20.78,283800.0],["2014-08-27",20.7407,20.8979,20.725,20.8429,81300.0],["2014-08-28",20.7957,20.8036,20.4028,20.4263,106900.0],["2014-08-29",20.4106,20.9608,20.3949,20.9215,253300.0],["2014-09-02",21.0394,21.118,20.89,20.9372,252500.0],["2014-09-03",20.9922,21.0315,20.78,20.8272,177700.0],["2014-09-04",20.9058,21.2123,20.8036,21.1022,263500.0],["2014-09-05",21.118,21.118,20.8665,20.9451,141800.0],["2014-09-08",20.8822,21.1101,20.8272,21.0865,213300.0],["2014-09-09",21.1022,21.1494,20.9843,21.0787,244400.0],["2014-09-10",21.0158,21.3302,21.0001,21.2751,254400.0],["2014-09-11",19.6483,19.9705,18.4065,19.6404,1632500.0],["2014-09-12",19.3811,19.3811,18.9645,19.1924,751900.0],["2014-09-15",18.7837,18.8073,18.3986,18.7052,763400.0],["2014-09-16",18.6108,18.6344,17.9664,18.0214,809900.0],["2014-09-17",17.9821,18.1707,17.6127,17.8013,491800.0],["2014-09-18",18.1786,18.5637,18.1393,18.2179,516800.0],["2014-09-19",18.2257,18.4222,18.0371,18.0764,547900.0],["2014-09-22",18.0371,18.1,17.8721,17.8956,339100.0],["2014-09-23",17.8013,18.2179,17.8013,18.1078,398900.0],["2014-09-24",18.0843,18.1471,17.9428,17.9742,177500.0],["2014-09-25",17.8721,17.9821,17.6284,17.7385,251900.0],["2014-09-26",17.8485,17.8485,17.5577,17.6756,240000.0],["2014-09-29",17.5498,17.8406,17.4791,17.6127,407000.0],["2014-09-30",17.6127,17.7699,17.2826,17.6363,628000.0],["2014-10-01",17.6284,18.0214,17.4398,17.487,445300.0],["2014-10-02",17.4398,17.707,17.3455,17.5263,265400.0],["2014-10-03",17.6756,17.6756,17.3926,17.487,312000.0],["2014-10-06",17.4791,17.9664,17.4791,17.7778,277300.0],["2014-10-07",17.652,17.652,17.094,17.1176,396900.0],["2014-10-08",17.0938,17.657,17.0145,17.6332,328500.0],["2014-10-09",17.6252,17.6332,17.062,17.062,278600.0],["2014-10-10",17.0303,17.2921,16.7685,16.8082,356700.0],["2014-10-13",16.8082,17.0938,16.7051,16.8796,265400.0],["2014-10-14",17.0065,17.2762,16.8399,16.9431,423700.0],["2014-10-15",16.7289,17.1731,16.6416,17.1176,327800.0],["2014-10-16",16.9351,17.3714,16.8241,17.2683,299800.0],["2014-10-17",17.4904,17.6332,17.3397,17.3476,337100.0],["2014-10-20",17.2683,17.4983,17.1969,17.4983,153300.0],["2014-10-21",17.5776,17.8077,17.4507,17.7045,297000.0],["2014-10-22",17.7045,17.7918,17.4745,17.5142,159100.0],["2014-10-23",17.657,17.7442,17.4349,17.4587,291100.0],["2014-10-24",17.4507,17.6411,17.3793,17.4904,234400.0],["2014-10-27",17.4507,17.4983,17.2286,17.4428,272300.0],["2014-10-28",17.4666,18.4105,17.4666,18.4105,416400.0],["2014-10-29",18.3867,18.5612,18.2281,18.347,188200.0],["2014-10-30",18.3074,18.6723,18.2122,18.5136,248400.0],["2014-10-31",18.8864,18.9658,18.5216,18.9102,422300.0],["2014-11-03",18.823,19.2513,18.7199,18.9261,275600.0],["2014-11-04",18.9261,18.9578,18.6405,18.8864,253700.0],["2014-11-05",19.0372,19.2434,18.9261,19.1085,154600.0],["2014-11-06",19.1561,19.2513,19.0371,19.1799,191000.0],["2014-11-07",19.1403,19.2434,19.1006,19.2355,193100.0],["2014-11-10",19.2275,19.2751,18.9658,19.0371,233900.0],["2014-11-11",19.0054,19.0054,18.823,18.934,202700.0],["2014-11-12",18.8388,19.1879,18.8388,19.1561,168000.0],["2014-11-13",19.1561,19.1879,18.7754,18.8309,140700.0],["2014-11-14",18.8626,19.1403,18.7357,19.0134,170300.0],["2014-11-17",18.9975,19.1244,18.7992,18.8309,171500.0],["2014-11-18",18.8944,19.053,18.7119,18.8309,157800.0],["2014-11-19",18.7833,18.823,18.4264,18.6405,159300.0],["2014-11-20",18.5533,19.4496,18.117,19.41,341500.0],["2014-11-21",19.64,19.9811,19.2434,19.8383,458900.0],["2014-11-24",19.87,20.4649,19.751,20.1714,391300.0],["2014-11-25",20.2587,20.4411,20.108,20.338,373800.0],["2014-11-26",20.3222,20.4094,20.0287,20.1794,238000.0],["2014-11-28",20.1476,20.1873,19.8304,19.8304,166000.0],["2014-12-01",19.751,20.2111,19.6162,20.0445,254000.0],["2014-12-02",20.1001,20.6791,20.0921,20.6632,540100.0],["2014-12-03",20.6077,21.1788,20.5681,21.0916,347100.0],["2014-12-04",21.0281,21.2185,20.6077,20.7901,266900.0],["2014-12-05",20.7822,20.9567,20.5601,20.6315,216100.0],["2014-12-08",20.5522,20.6791,20.0842,20.108,219500.0],["2014-12-09",19.9335,21.2185,19.9097,21.1709,390500.0],["2014-12-10",21.1471,21.1471,20.4887,20.4887,237800.0],["2014-12-11",20.6474,21.0043,20.4094,20.4808,169700.0],["2014-12-12",20.227,20.2904,19.87,20.0366,218700.0],["2014-12-15",20.0842,20.4491,19.9255,20.2984,296900.0],["2014-12-16",20.2666,20.9171,19.9335,20.4808,377600.0],["2014-12-17",20.4967,21.2185,20.3777,21.0757,313600.0],["2014-12-18",21.3771,21.7024,21.0757,21.631,269500.0],["2014-12-19",21.5834,21.8769,21.2978,21.861,711300.0],["2014-12-22",21.8689,21.8848,21.1471,21.3137,336600.0],["2014-12-23",21.3771,21.7737,21.2819,21.6072,179900.0],["2014-12-24",21.6072,21.7499,21.3137,21.6548,134500.0],["2014-12-26",21.7658,21.861,21.5913,21.7658,108800.0],["2014-12-29",21.742,22.0117,21.6944,21.7182,128800.0],["2014-12-30",21.7103,21.7817,21.5278,21.5437,128400.0],["2014-12-31",21.5754,21.8213,21.4565,21.6865,314900.0],["2015-01-02",21.7341,21.8531,21.163,21.2978,216800.0],["2015-01-05",21.1312,21.2502,20.4173,20.6236,193500.0],["2015-01-06",20.7267,20.9012,20.0604,20.3301,152600.0],["2015-01-07",20.498,20.5699,20.0663,20.394,152200.0],["2015-01-08",20.5779,20.9057,20.49,20.8657,132600.0],["2015-01-09",20.8817,21.0496,20.7698,20.9297,190400.0],["2015-01-12",20.9936,21.1935,20.7458,21.1615,271100.0],["2015-01-13",21.3614,21.7611,21.1775,21.4333,307400.0],["2015-01-14",21.2495,21.5772,21.2495,21.4813,204200.0],["2015-01-15",21.5692,21.5852,21.3214,21.3614,260500.0],["2015-01-16",21.2575,21.6092,21.2575,21.5932,140400.0],["2015-01-20",21.6652,21.7291,21.4733,21.6012,164800.0],["2015-01-21",21.5373,21.7611,21.2654,21.3374,248500.0],["2015-01-22",21.3054,21.6572,21.2175,21.6412,171500.0],["2015-01-23",21.5852,21.6652,21.4413,21.6252,185600.0],["2015-01-26",21.5692,22.0809,21.4094,21.8411,247200.0],["2015-01-27",21.6012,21.6012,21.0416,21.2495,298100.0],["2015-01-28",21.3214,21.4813,20.8817,21.1056,305200.0],["2015-01-29",21.1056,21.3614,20.8737,21.3534,195100.0],["2015-01-30",21.1695,21.4573,20.8577,20.9217,444800.0],["2015-02-02",21.0256,21.3054,20.8497,21.2655,167000.0],["2015-02-03",21.4173,22.3687,21.4173,22.2967,258600.0],["2015-02-04",22.1448,22.2328,21.865,21.969,297800.0],["2015-02-05",22.0649,22.4886,21.945,22.4486,207200.0],["2015-02-06",22.4646,23.0722,22.3607,22.9603,299900.0],["2015-02-09",22.9123,23.0882,22.8724,22.9683,216700.0],["2015-02-10",23.1362,23.1602,22.7364,22.9043,190200.0],["2015-02-11",22.8324,23.0722,22.5286,22.7205,154800.0],["2015-02-12",22.9043,23.0562,22.7285,22.8564,158300.0],["2015-02-13",22.8804,23.1761,22.8084,23.1122,191200.0],["2015-02-17",23.1522,23.1761,22.2967,22.4406,309500.0],["2015-02-18",22.3367,22.7844,22.2648,22.5686,244900.0],["2015-02-19",21.6892,22.3447,20.7858,22.1049,419700.0],["2015-02-20",21.985,22.0729,21.2575,21.4973,296500.0],["2015-02-23",21.4253,21.5692,21.2734,21.4893,248900.0],["2015-02-24",21.4653,21.889,21.4493,21.7371,167700.0],["2015-02-25",21.6812,22.0729,21.6012,21.8491,187000.0],["2015-02-26",21.849,21.881,21.5852,21.7291,96200.0],["2015-02-27",21.6732,21.6972,21.4813,21.5533,133000.0],["2015-03-02",21.5692,21.873,21.4573,21.8091,111500.0],["2015-03-03",21.7131,21.937,21.4973,21.7771,324400.0],["2015-03-04",21.7291,21.7291,21.4733,21.5133,212500.0],["2015-03-05",21.5213,21.5692,21.2415,21.2814,244300.0],["2015-03-06",21.0896,21.2575,20.9537,21.0336,149200.0],["2015-03-09",21.1136,21.6172,20.9377,21.5772,207700.0],["2015-03-10",21.3854,21.3854,20.7698,20.8098,114000.0],["2015-03-11",20.7938,21.1295,20.538,21.0576,232100.0],["2015-03-12",21.2415,21.4413,21.0656,21.3934,159700.0],["2015-03-13",21.3934,21.3934,21.0336,21.2015,171700.0],["2015-03-16",21.3534,21.3534,21.1056,21.2734,233300.0],["2015-03-17",21.1455,21.6012,21.1455,21.5932,226100.0],["2015-03-18",21.5373,22.0649,21.3774,22.0569,206700.0],["2015-03-19",21.953,22.0569,21.865,22.0409,116100.0],["2015-03-20",22.0009,22.3287,21.897,22.3287,717800.0],["2015-03-23",22.2808,22.9443,22.2808,22.8404,236700.0],["2015-03-24",22.8484,23.0242,22.4247,22.7125,244700.0],["2015-03-25",22.7924,22.8564,22.3127,22.3367,222800.0],["2015-03-26",22.3127,22.4806,21.8331,22.1129,194100.0],["2015-03-27",22.0729,22.2728,21.993,22.1049,135400.0],["2015-03-30",22.2168,22.5366,22.0249,22.5126,113400.0],["2015-03-31",22.3847,22.7524,22.3527,22.6165,157700.0],["2015-04-01",22.5446,22.5845,22.1528,22.3767,129700.0],["2015-04-02",22.3927,22.5845,22.2008,22.2248,129500.0],["2015-04-06",22.0969,22.4486,22.001,22.3447,131800.0],["2015-04-07",22.3287,22.4247,21.889,21.905,189700.0],["2015-04-08",21.9453,22.1305,21.8164,22.1224,138200.0],["2015-04-09",22.1305,22.2594,21.7923,21.9131,94300.0],["2015-04-10",22.0902,22.1627,21.7359,21.7439,95500.0],["2015-04-13",21.7037,21.8728,21.607,21.8567,123900.0],["2015-04-14",21.8809,21.9614,21.6795,21.9131,117200.0],["2015-04-15",22.0339,22.4124,21.8889,22.2594,160200.0],["2015-04-16",22.203,22.203,21.9936,22.0178,104700.0],["2015-04-17",21.8325,21.9372,21.5346,21.6956,152200.0],["2015-04-20",21.8406,22.1708,21.7923,22.1224,81300.0],["2015-04-21",22.1788,22.2594,22.0258,22.1305,65500.0],["2015-04-22",22.1063,22.2594,21.9936,22.0661,125300.0],["2015-04-23",22.0017,22.2352,22.0017,22.1547,74200.0],["2015-04-24",22.1949,22.2916,21.8809,21.9533,103300.0],["2015-04-27",21.9936,22.3479,21.7762,22.3318,154000.0],["2015-04-28",22.3399,22.4929,22.1466,22.2916,182800.0],["2015-04-29",22.211,22.211,21.7681,21.8084,92100.0],["2015-04-30",21.6312,21.8406,21.1722,21.446,270400.0],["2015-05-01",21.4782,21.6715,21.2769,21.3413,195400.0],["2015-05-04",21.3332,21.6473,21.301,21.3171,217700.0],["2015-05-05",21.2446,21.5185,21.1883,21.454,129800.0],["2015-05-06",21.5024,21.5185,21.2769,21.4862,164900.0],["2015-05-07",21.4379,21.5346,21.2607,21.4379,137000.0],["2015-05-08",21.6795,21.7923,21.4138,21.5426,89400.0],["2015-05-11",21.4862,21.6795,21.4701,21.4782,178100.0],["2015-05-12",21.3977,21.4943,21.1238,21.4138,200800.0],["2015-05-13",21.4299,21.599,21.0594,21.1399,232200.0],["2015-05-14",21.1802,21.4862,21.148,21.4138,154900.0],["2015-05-15",21.4057,21.5829,21.293,21.3493,84100.0],["2015-05-18",21.301,21.7198,21.2044,21.5507,117700.0],["2015-05-19",21.5587,21.6795,21.3493,21.4782,111200.0],["2015-05-20",21.5426,21.5426,21.3654,21.5023,160400.0],["2015-05-21",20.6567,21.2607,20.6245,20.995,341700.0],["2015-05-22",20.8661,20.9386,20.5037,20.6406,346500.0],["2015-05-26",20.5843,20.8098,20.5601,20.6809,242300.0],["2015-05-27",20.6648,20.6648,20.3749,20.4796,203000.0],["2015-05-28",20.4151,20.5359,20.3105,20.5118,215800.0],["2015-05-29",20.4554,20.5521,20.246,20.3749,213400.0],["2015-06-01",20.4393,20.5118,20.1252,20.1655,222500.0],["2015-06-02",20.1252,20.4635,20.1252,20.1574,180300.0],["2015-06-03",20.2219,20.391,20.1333,20.2299,236900.0],["2015-06-04",20.1333,20.2138,19.8031,19.8112,169300.0],["2015-06-05",19.8111,19.8917,19.6018,19.8353,274500.0],["2015-06-08",19.7709,19.8514,19.481,19.5776,216400.0],["2015-06-09",19.5373,19.6823,19.328,19.5212,421000.0],["2015-06-10",19.634,20.2058,19.634,20.1011,249900.0],["2015-06-11",20.1172,20.3024,20.0447,20.3024,189900.0],["2015-06-12",20.2621,20.3749,20.085,20.3507,100000.0],["2015-06-15",20.1816,20.246,19.7789,20.1494,226500.0],["2015-06-16",20.1252,20.2058,20.0689,20.1091,167700.0],["2015-06-17",20.1413,20.2058,20.0366,20.0527,146700.0],["2015-06-18",20.1333,20.2138,20.0608,20.1655,176100.0],["2015-06-19",20.1333,20.2138,20.0527,20.1091,323400.0],["2015-06-22",20.2058,20.2058,20.0447,20.1413,230000.0],["2015-06-23",20.1655,20.2541,20.093,20.246,212100.0],["2015-06-24",20.1816,20.6406,20.1735,20.6084,183200.0],["2015-06-25",20.6809,20.7534,20.5279,20.6084,195900.0],["2015-06-26",20.6729,20.9386,20.544,20.6406,307500.0],["2015-06-29",20.5843,20.6487,20.0689,20.1011,187500.0],["2015-06-30",20.2138,20.399,19.8514,19.9239,187800.0],["2015-07-01",20.093,20.1252,19.7306,19.8997,126300.0],["2015-07-02",19.9481,20.0205,19.7789,19.787,139400.0],["2015-07-06",19.6742,19.8836,19.5293,19.7548,111600.0],["2015-07-07",19.8595,19.8595,19.4326,19.5534,146500.0],["2015-07-08",19.456,19.7402,19.456,19.7321,236600.0],["2015-07-09",19.9351,19.9351,19.5616,19.5616,184600.0],["2015-07-10",19.7483,19.9676,19.7483,19.7889,158200.0],["2015-07-13",19.862,20.2031,19.862,20.1625,139200.0],["2015-07-14",20.2843,20.5603,20.1137,20.1462,133300.0],["2015-07-15",20.1949,20.3167,19.7158,19.7646,173000.0],["2015-07-16",19.8458,20.0975,19.8214,19.9676,102300.0],["2015-07-17",19.9595,19.9676,19.594,19.6753,90600.0],["2015-07-20",19.6834,19.7158,19.4885,19.6509,122400.0],["2015-07-21",19.6103,19.862,19.5291,19.6346,88800.0],["2015-07-22",19.5778,19.7077,19.521,19.6346,70700.0],["2015-07-23",19.6509,19.8133,19.2774,19.3342,113100.0],["2015-07-24",19.2692,19.2855,18.9688,19.0013,135400.0],["2015-07-27",18.9201,19.0013,18.7739,18.7983,135700.0],["2015-07-28",18.9282,18.9282,18.5953,18.847,99600.0],["2015-07-29",18.8145,19.188,18.8145,19.0175,76300.0],["2015-07-30",18.912,19.1474,18.912,19.0175,120700.0],["2015-07-31",19.0906,19.1312,18.9363,19.0987,173000.0],["2015-08-03",19.0906,19.2368,18.644,18.7008,179000.0],["2015-08-04",18.6765,18.8145,18.4735,18.5303,144700.0],["2015-08-05",18.6034,18.9282,18.5384,18.8226,167600.0],["2015-08-06",18.9038,19.2286,18.7495,19.0987,146600.0],["2015-08-07",18.9607,19.1393,18.7171,18.7414,101800.0],["2015-08-10",18.8145,19.1474,18.8145,19.1068,125500.0],["2015-08-11",18.9282,19.1312,18.7901,18.985,131200.0],["2015-08-12",18.8064,18.8632,18.5303,18.6927,224000.0],["2015-08-13",18.7333,18.847,18.5465,18.8064,416100.0],["2015-08-14",18.7739,19.3667,18.6927,19.318,286400.0],["2015-08-17",19.2368,19.7077,19.0906,19.6753,400500.0],["2015-08-18",19.659,19.7321,19.4966,19.6753,324700.0],["2015-08-19",19.521,19.8052,19.3261,19.724,174400.0],["2015-08-20",19.5291,19.6346,19.2368,19.2449,141600.0],["2015-08-21",18.9363,19.1474,18.7658,19.0338,172500.0],["2015-08-24",18.2867,18.8226,17.564,17.9538,381800.0],["2015-08-25",18.4572,18.5303,17.3854,17.4016,176400.0],["2015-08-26",17.7345,17.8238,17.2879,17.4828,291500.0],["2015-08-27",17.629,17.7426,17.2798,17.5234,290000.0],["2015-08-28",17.4909,17.7183,17.3935,17.5965,260700.0],["2015-08-31",17.5559,17.9944,17.4178,17.832,277800.0],["2015-09-01",17.5721,17.7589,17.1336,17.1661,152000.0],["2015-09-02",17.3772,17.3772,17.0768,17.3204,105400.0],["2015-09-03",17.3448,17.5721,17.3448,17.5234,180900.0],["2015-09-04",17.3366,17.6452,17.3204,17.4503,161600.0],["2015-09-08",17.6696,17.8157,17.5559,17.7183,178300.0],["2015-09-09",17.905,18.0268,17.6939,17.7183,190800.0],["2015-09-10",17.6614,17.7751,17.4016,17.4747,177900.0],["2015-09-11",16.4759,16.6058,14.9899,16.0455,1554700.0],["2015-09-14",15.7857,16.1186,15.4933,15.8506,999000.0],["2015-09-15",15.6314,16.5084,15.6314,16.3135,851600.0],["2015-09-16",16.3622,17.0524,16.3622,16.9712,400700.0],["2015-09-17",16.9387,17.1174,16.7033,16.8494,358700.0],["2015-09-18",16.6627,16.8575,16.5246,16.6383,536200.0],["2015-09-21",16.6464,16.7276,16.5165,16.5246,372900.0],["2015-09-22",16.2404,16.4272,15.9237,16.0699,418100.0],["2015-09-23",16.1267,16.419,16.0293,16.3216,514700.0],["2015-09-24",16.2485,16.3703,16.1024,16.2729,320500.0],["2015-09-25",16.3785,16.3785,16.0374,16.216,379300.0],["2015-09-28",16.1511,16.1511,15.9318,15.9481,328900.0],["2015-09-29",15.9562,16.2404,15.9237,16.1348,296300.0],["2015-09-30",16.3054,16.4272,15.9237,15.9643,357100.0],["2015-10-01",15.9724,16.2079,15.7694,15.9887,401400.0],["2015-10-02",15.8669,16.7357,15.8263,16.7195,272400.0],["2015-10-05",16.8413,17.3285,16.8413,17.3204,245300.0],["2015-10-06",17.2879,17.4828,17.0443,17.0768,181900.0],["2015-10-07",17.1366,17.4646,17.0874,17.3252,192300.0],["2015-10-08",17.2842,18.0632,17.2842,18.055,283600.0],["2015-10-09",18.1124,18.2518,17.973,18.0632,161300.0],["2015-10-12",18.0878,18.2272,18.0468,18.1862,157500.0],["2015-10-13",18.0714,18.3255,17.5384,17.5384,295400.0],["2015-10-14",17.5712,17.9976,17.5548,17.8746,345200.0],["2015-10-15",17.9484,18.4731,17.8418,18.4567,334600.0],["2015-10-16",18.5633,19.0635,18.5223,18.8585,461800.0],["2015-10-19",18.7355,18.7355,17.9484,18.1288,270300.0],["2015-10-20",18.1206,18.5961,18.1124,18.5715,156500.0],["2015-10-21",18.6535,18.6535,18.137,18.1452,172600.0],["2015-10-22",18.2189,18.7929,18.0468,18.5715,169100.0],["2015-10-23",18.7929,19.2111,18.5387,19.2029,232800.0],["2015-10-26",19.1619,19.2193,18.6207,18.6535,255400.0],["2015-10-27",18.5797,18.5797,17.8992,18.0222,233000.0],["2015-10-28",18.0386,18.9733,17.9566,18.9405,219300.0],["2015-10-29",18.8175,19.0635,18.6863,18.8175,134700.0],["2015-10-30",18.7847,18.9077,18.6289,18.6535,250300.0],["2015-11-02",18.6617,19.2193,18.5715,19.1209,188000.0],["2015-11-03",18.6699,18.8749,18.3419,18.5879,303700.0],["2015-11-04",18.5715,18.7273,18.4813,18.5961,121700.0],["2015-11-05",18.5961,18.7601,18.4731,18.6535,128500.0],["2015-11-06",18.5961,18.7929,18.3419,18.7847,116000.0],["2015-11-09",18.7847,18.7847,18.1944,18.2353,154600.0],["2015-11-10",18.1452,18.3419,18.0714,18.3009,200600.0],["2015-11-11",18.3747,18.6043,18.3092,18.3092,124200.0],["2015-11-12",18.1534,18.2026,17.44,17.4974,250800.0],["2015-11-13",17.3744,17.5876,17.3662,17.481,342000.0],["2015-11-16",17.4892,17.7024,17.399,17.6204,403700.0],["2015-11-17",17.6696,17.7926,17.3744,17.6122,306800.0],["2015-11-18",17.686,17.9648,17.6204,17.6778,494200.0],["2015-11-19",18.4813,20.5476,18.2026,20.4984,1101300.0],["2015-11-20",20.8181,21.0969,20.441,20.9001,718300.0],["2015-11-23",20.9493,21.5971,20.8181,21.5397,436500.0],["2015-11-24",21.3183,21.5315,21.2199,21.3101,327800.0],["2015-11-25",21.3839,21.4249,21.2445,21.3429,258600.0],["2015-11-27",21.3675,21.6545,21.3593,21.5971,141800.0],["2015-11-30",21.5971,21.7283,21.4495,21.6381,481200.0],["2015-12-01",21.7529,21.9415,21.4987,21.6381,237800.0],["2015-12-02",21.5807,21.7365,21.0805,21.1625,269100.0],["2015-12-03",21.2527,21.4823,20.9083,20.9739,264500.0],["2015-12-04",20.9657,21.0641,20.687,20.9739,220700.0],["2015-12-07",20.9001,20.9575,20.6132,20.8345,386600.0],["2015-12-08",20.605,20.7772,20.359,20.3918,241600.0],["2015-12-09",20.3508,20.646,20.0884,20.2442,174700.0],["2015-12-10",20.277,20.4328,20.1622,20.2934,278400.0],["2015-12-11",20.0064,20.2688,19.785,19.9572,273200.0],["2015-12-14",19.949,20.0474,19.5554,19.7932,449300.0],["2015-12-15",19.9408,20.154,19.8834,19.9982,336700.0],["2015-12-16",20.1622,20.1704,19.6702,19.8998,303500.0],["2015-12-17",19.8752,20.0966,19.6784,19.6948,336100.0],["2015-12-18",19.5636,19.6866,19.0553,19.0635,1009400.0],["2015-12-21",19.1619,19.5145,19.0799,19.3997,224500.0],["2015-12-22",19.5063,19.5308,19.2685,19.4161,142800.0],["2015-12-23",19.498,19.826,19.4652,19.744,203700.0],["2015-12-24",19.7604,19.8342,19.5964,19.6456,49500.0],["2015-12-28",19.5882,19.6456,19.1127,19.3669,155700.0],["2015-12-29",19.4735,19.7112,19.4407,19.662,116900.0],["2015-12-30",19.6046,19.6046,19.2439,19.2685,113900.0],["2015-12-31",19.2029,19.3095,18.8093,18.8421,197200.0],["2016-01-04",18.4731,18.4895,18.055,18.0796,264500.0],["2016-01-05",18.1616,18.3009,18.0058,18.2681,217100.0],["2016-01-06",18.0141,18.403,17.9893,18.2541,261500.0],["2016-01-07",17.89,18.2872,17.89,18.1217,307700.0],["2016-01-08",18.221,18.3699,17.9479,17.9893,325200.0],["2016-01-11",18.072,18.2127,17.7659,17.8238,299300.0],["2016-01-12",17.9479,18.1217,17.5342,17.8321,207300.0],["2016-01-13",17.8321,18.1134,17.377,17.4845,173600.0],["2016-01-14",17.5507,17.8072,17.3356,17.6252,144600.0],["2016-01-15",17.228,17.5176,16.988,17.377,346700.0],["2016-01-19",17.4349,17.6252,17.046,17.2446,228000.0],["2016-01-20",17.0129,17.7245,16.8391,17.5921,258800.0],["2016-01-21",17.6666,17.741,17.377,17.468,190900.0],["2016-01-22",17.7493,17.9562,17.4432,17.7493,163400.0],["2016-01-25",17.6749,17.6749,17.3356,17.3687,138000.0],["2016-01-26",17.4183,17.981,17.4101,17.8652,219200.0],["2016-01-27",17.7576,17.9231,17.5094,17.6335,152100.0],["2016-01-28",17.7741,17.9479,17.7162,17.7907,90600.0],["2016-01-29",17.8817,18.6016,17.799,18.5685,424000.0],["2016-02-01",18.3865,18.5768,18.0886,18.4527,190000.0],["2016-02-02",18.2044,18.3948,18.0472,18.2955,233500.0],["2016-02-03",18.6182,18.6182,17.8817,18.1465,450700.0],["2016-02-04",18.1382,18.5189,18.0969,18.2044,192300.0],["2016-02-05",18.0886,18.3203,17.8404,17.8404,201800.0],["2016-02-08",17.6583,18.1962,17.5507,18.0058,351300.0],["2016-02-09",17.8155,17.9148,17.6583,17.6997,215100.0],["2016-02-10",17.8321,17.8321,17.4597,17.4845,282700.0],["2016-02-11",17.228,17.6748,17.1535,17.5673,152200.0],["2016-02-12",17.6831,18.2044,17.6831,18.0803,204500.0],["2016-02-16",18.4196,18.4941,18.221,18.3286,174100.0],["2016-02-17",18.4361,18.9988,18.3865,18.5851,225600.0],["2016-02-18",18.5851,18.7175,18.2955,18.4113,307600.0],["2016-02-19",19.8263,21.6136,19.8263,20.8193,905000.0],["2016-02-22",21.0758,21.7212,20.9765,21.2413,476100.0],["2016-02-23",21.2495,21.655,21.1751,21.3323,480200.0],["2016-02-24",21.1171,21.746,21.0344,21.6136,339400.0],["2016-02-25",21.6302,21.6798,21.2744,21.3819,154800.0],["2016-02-26",21.4978,21.6302,21.3323,21.473,259400.0],["2016-02-29",21.4399,21.7212,21.3571,21.6219,246600.0],["2016-03-01",21.7957,21.895,21.6053,21.7377,241600.0],["2016-03-02",21.7295,22.0274,21.7295,21.9694,345800.0],["2016-03-03",21.9363,22.1432,21.8867,21.9529,280700.0],["2016-03-04",21.9694,22.499,21.9281,22.4328,306400.0],["2016-03-07",22.3335,22.648,22.2425,22.5569,274100.0],["2016-03-08",22.4576,22.59,22.2094,22.2591,274500.0],["2016-03-09",22.317,22.5818,22.2425,22.4245,209100.0],["2016-03-10",22.5156,22.557,21.8619,22.1432,183400.0],["2016-03-11",22.2922,22.5652,22.2922,22.5239,162400.0],["2016-03-14",22.3832,22.5238,22.2011,22.226,269000.0],["2016-03-15",22.1184,22.3004,21.9694,22.2839,232200.0],["2016-03-16",22.168,22.317,21.9694,22.1846,178200.0],["2016-03-17",22.1267,22.6066,22.1267,22.5487,328700.0],["2016-03-18",22.6811,22.9128,22.6231,22.7804,1194100.0],["2016-03-21",22.7555,22.9376,22.5652,22.5818,255100.0],["2016-03-22",22.4576,22.9045,22.3832,22.648,278700.0],["2016-03-23",22.6231,22.6231,22.077,22.1101,218400.0],["2016-03-24",22.0356,22.1267,21.7626,22.1184,208500.0],["2016-03-28",22.1184,22.3335,22.0356,22.1267,170500.0],["2016-03-29",22.0936,22.739,22.0356,22.6894,189600.0],["2016-03-30",22.7638,22.7638,22.3997,22.4245,145100.0],["2016-03-31",22.4328,22.648,22.2094,22.2094,324600.0],["2016-04-01",22.0605,22.9955,22.0025,22.979,283200.0],["2016-04-04",22.9872,22.9872,22.4659,22.4825,161400.0],["2016-04-05",22.3087,22.5156,22.2342,22.3418,156400.0],["2016-04-06",22.3777,22.7278,22.1442,22.7112,185500.0],["2016-04-07",22.5194,22.7779,22.2192,22.3777,197500.0],["2016-04-08",22.5194,22.6695,22.1692,22.3693,177200.0],["2016-04-11",22.436,22.5361,22.3026,22.3943,156600.0],["2016-04-12",22.3777,22.5444,22.2026,22.4277,111400.0],["2016-04-13",22.5277,23.3448,22.5027,23.1947,310800.0],["2016-04-14",23.2114,23.3448,22.8112,22.8862,174000.0],["2016-04-15",22.7695,22.9946,22.7112,22.8446,97900.0],["2016-04-18",22.7362,22.8862,22.6778,22.8529,141500.0],["2016-04-19",22.8779,23.0863,22.8279,22.8946,62700.0],["2016-04-20",22.9279,22.9279,22.6861,22.7445,100100.0],["2016-04-21",22.7195,22.9613,22.3527,22.3693,222600.0],["2016-04-22",22.4193,22.6028,22.2859,22.4527,182000.0],["2016-04-25",22.3693,22.4277,22.0692,22.1776,104000.0],["2016-04-26",22.3026,22.8112,22.1942,22.8112,214700.0],["2016-04-27",22.7945,22.9446,22.5444,22.6361,120700.0],["2016-04-28",22.5194,22.5861,22.2192,22.2943,100300.0],["2016-04-29",22.2192,22.2192,21.8357,22.0858,132700.0],["2016-05-02",22.1192,22.4694,22.0358,22.461,124100.0],["2016-05-03",22.2776,22.5027,21.9775,22.2693,135400.0],["2016-05-04",22.1109,22.3276,22.0191,22.1109,106600.0],["2016-05-05",22.1442,22.2526,22.0358,22.0525,97500.0],["2016-05-06",21.9191,22.5444,21.9191,22.4527,186900.0],["2016-05-09",22.4277,22.4277,22.1275,22.2776,83700.0],["2016-05-10",22.3693,22.6111,22.0692,22.5277,91000.0],["2016-05-11",22.5111,22.5944,22.2359,22.2943,66600.0],["2016-05-12",22.361,22.7112,22.1859,22.5027,122100.0],["2016-05-13",22.3777,22.6361,22.2693,22.5027,168300.0],["2016-05-16",22.4777,22.7112,22.2693,22.386,240100.0],["2016-05-17",22.3526,22.4694,21.8857,22.0025,314800.0],["2016-05-18",21.9691,21.9941,21.6606,21.9524,295400.0],["2016-05-19",23.2698,24.9873,22.4277,24.9623,951400.0],["2016-05-20",25.0957,25.9961,24.9706,25.4375,487600.0],["2016-05-23",25.4041,25.6293,25.1957,25.4625,196900.0],["2016-05-24",25.5709,25.9377,25.3625,25.9127,477300.0],["2016-05-25",25.896,26.3629,25.821,25.9711,205200.0],["2016-05-26",25.9711,26.5964,25.871,26.4547,186000.0],["2016-05-27",26.5714,26.8048,26.4547,26.7298,263200.0],["2016-05-31",26.7298,26.7965,26.2962,26.5047,297600.0],["2016-06-01",26.513,26.9049,26.388,26.8549,321700.0],["2016-06-02",26.8048,27.0133,26.5214,26.9883,301000.0],["2016-06-03",26.9966,27.0466,26.7798,26.9132,226300.0],["2016-06-06",26.8549,27.2467,26.7715,26.9466,157000.0],["2016-06-07",27.0966,27.3134,26.9632,27.0216,141000.0],["2016-06-08",27.0299,27.1217,26.8632,27.055,122900.0],["2016-06-09",26.9216,27.0966,26.8215,27.0383,169000.0],["2016-06-10",26.8715,27.1217,26.5464,26.6381,208500.0],["2016-06-13",26.5714,26.8215,26.1295,26.2129,181000.0],["2016-06-14",26.1879,26.3296,25.9044,25.9878,148900.0],["2016-06-15",26.0711,26.2629,25.9794,25.9878,121600.0],["2016-06-16",25.896,26.1712,25.6793,26.1462,242200.0],["2016-06-17",26.1462,26.4547,25.8294,25.9628,481000.0],["2016-06-20",26.3546,26.6964,26.2546,26.413,154200.0],["2016-06-21",26.3796,26.4296,25.8544,25.9544,175400.0],["2016-06-22",25.9961,26.1128,25.6376,25.6459,165800.0],["2016-06-23",25.8127,26.1628,25.721,26.0461,287400.0],["2016-06-24",25.104,25.104,24.1369,24.7038,1334000.0],["2016-06-27",24.5204,24.5204,23.8784,24.2619,320000.0],["2016-06-28",24.337,24.487,23.9618,24.1785,277700.0],["2016-06-29",24.4537,24.8038,24.3786,24.7788,244800.0],["2016-06-30",24.8789,25.4792,24.8205,25.4792,197300.0],["2016-07-01",25.4625,25.7043,25.3374,25.4625,148200.0],["2016-07-05",25.2791,25.3124,24.6288,24.8122,236600.0],["2016-07-06",24.7559,25.5534,24.6468,25.4023,228000.0],["2016-07-07",25.352,25.6122,25.0581,25.2176,127600.0],["2016-07-08",25.5031,25.8976,25.4947,25.8221,197400.0],["2016-07-11",25.8472,26.3006,25.8472,26.225,206000.0],["2016-07-12",26.3677,26.905,26.3341,26.7371,154500.0],["2016-07-13",26.9386,27.0477,26.6028,26.8462,164100.0],["2016-07-14",27.0393,27.1568,26.7958,26.8798,105800.0],["2016-07-15",27.0141,27.1316,26.8714,27.0981,140500.0],["2016-07-18",27.0561,27.2156,26.8798,27.1064,147200.0],["2016-07-19",27.1484,27.1568,26.8294,27.0561,180900.0],["2016-07-20",27.0897,27.4842,26.9469,27.2492,144500.0],["2016-07-21",27.2995,27.4171,26.9805,27.2492,163500.0],["2016-07-22",27.2492,27.4255,26.905,27.3583,114100.0],["2016-07-25",27.3079,27.3163,26.9889,27.182,165000.0],["2016-07-26",27.2576,27.4087,26.9889,27.3835,192400.0],["2016-07-27",27.4338,27.5178,27.1988,27.4003,122700.0],["2016-07-28",27.3247,27.3247,26.9973,27.2324,111700.0],["2016-07-29",27.1988,27.2576,26.8294,26.9805,217400.0],["2016-08-01",27.0477,27.0729,26.7035,27.0309,132800.0],["2016-08-02",26.947,27.0225,26.7371,26.7958,166700.0],["2016-08-03",26.6615,26.7875,26.5776,26.7455,122600.0],["2016-08-04",26.7623,27.0393,26.7203,26.7455,73200.0],["2016-08-05",26.863,27.3667,26.8042,27.2576,121300.0],["2016-08-08",27.2408,27.3919,26.9386,27.1148,117400.0],["2016-08-09",27.0477,27.2492,26.8462,26.9386,189500.0],["2016-08-10",26.9302,27.0393,26.7707,26.8882,244000.0],["2016-08-11",27.0057,27.2492,26.8378,27.1568,117800.0],["2016-08-12",27.1316,27.182,26.9386,27.0813,69300.0],["2016-08-15",27.0981,27.3247,27.0981,27.0981,85500.0],["2016-08-16",27.0729,27.0729,26.863,26.9386,120000.0],["2016-08-17",26.9889,27.0729,26.6783,26.947,81500.0],["2016-08-18",26.905,27.2659,26.8462,27.2659,111500.0],["2016-08-19",27.1736,27.5178,27.1736,27.4171,137800.0],["2016-08-22",27.3331,27.4758,27.0225,27.4087,157400.0],["2016-08-23",27.4422,27.8536,27.4422,27.7109,171300.0],["2016-08-24",27.7193,27.8788,27.6101,27.862,166800.0],["2016-08-25",27.8452,28.223,27.7361,28.1558,144700.0],["2016-08-26",28.1474,28.4328,27.8788,28.1726,162800.0],["2016-08-29",28.1894,28.4496,28.1306,28.416,176900.0],["2016-08-30",28.4664,28.5168,28.0467,28.3321,240300.0],["2016-08-31",28.3069,28.3237,28.0467,28.1138,335600.0],["2016-09-01",28.1474,28.3069,27.7277,28.0047,170300.0],["2016-09-02",28.2229,28.3908,28.055,28.2565,218300.0],["2016-09-06",28.3824,28.5252,28.1978,28.3489,194100.0],["2016-09-07",28.3573,28.4748,28.1222,28.3824,400600.0],["2016-09-08",28.3573,28.3573,27.5933,27.6773,298300.0],["2016-09-09",29.7592,30.1369,28.6846,28.8442,1040100.0],["2016-09-12",28.7602,29.2891,28.6259,29.0624,402500.0],["2016-09-13",29.7172,30.3216,28.9113,29.2471,531000.0],["2016-09-14",29.2387,29.4654,28.4832,28.6091,240700.0],["2016-09-15",28.6343,29.1296,28.5587,29.0792,311800.0],["2016-09-16",29.0876,29.2387,28.8106,28.9197,377800.0],["2016-09-19",29.0876,29.4486,28.9869,29.2135,235800.0],["2016-09-20",29.415,29.4402,29.1128,29.1128,140800.0],["2016-09-21",29.3227,29.4654,29.0204,29.3814,218800.0],["2016-09-22",29.4654,29.7172,29.3814,29.6836,226000.0],["2016-09-23",29.5241,29.6584,29.331,29.4486,247900.0],["2016-09-26",29.2303,29.5493,29.1715,29.1715,290100.0],["2016-09-27",29.1128,29.2135,28.8525,29.1296,425000.0],["2016-09-28",29.1883,29.3982,29.0372,29.1044,247700.0],["2016-09-29",29.0036,29.2891,28.8945,28.9533,159700.0],["2016-09-30",29.0372,29.2807,28.8861,29.054,366000.0],["2016-10-03",28.8525,29.2471,28.8022,29.2219,221800.0],["2016-10-04",29.2219,29.9019,29.2219,29.4066,304000.0],["2016-10-05",29.5241,29.818,29.4738,29.6836,209400.0],["2016-10-06",29.6625,29.9411,29.2657,29.8483,177900.0],["2016-10-07",29.8652,29.8905,29.1052,29.1306,282000.0],["2016-10-10",29.2234,29.7554,29.2234,29.3923,160000.0],["2016-10-11",29.3923,29.4261,28.7506,28.835,144900.0],["2016-10-12",28.7337,29.2572,28.6999,29.0968,146600.0],["2016-10-13",28.9195,29.0124,28.624,28.7422,214300.0],["2016-10-14",28.8266,29.215,28.8013,28.8182,123500.0],["2016-10-17",28.7928,28.9617,28.4973,28.6662,100100.0],["2016-10-18",28.7928,28.9195,28.6239,28.7928,101300.0],["2016-10-19",28.7928,29.1306,28.6662,28.7928,133200.0],["2016-10-20",28.6662,29.0039,28.5817,29.0039,126000.0],["2016-10-21",28.7084,28.9195,28.5395,28.624,197600.0],["2016-10-24",28.8773,29.0039,28.1595,28.2862,267700.0],["2016-10-25",28.3706,28.3706,27.9484,28.1173,192600.0],["2016-10-26",28.0329,28.2862,27.7796,27.7796,160800.0],["2016-10-27",27.9485,27.9907,27.2307,27.3574,107400.0],["2016-10-28",27.2307,27.7796,27.2307,27.5685,176600.0],["2016-10-31",27.6529,27.9907,27.4418,27.9485,230800.0],["2016-11-01",27.9062,28.0329,27.3996,27.5263,221800.0],["2016-11-02",27.5263,28.0329,27.5263,27.9062,258500.0],["2016-11-03",28.0329,28.1173,27.3996,27.4841,151400.0],["2016-11-04",27.6107,27.9485,27.4841,27.5685,183500.0],["2016-11-07",28.0329,28.6239,27.9485,28.5817,168000.0],["2016-11-08",28.4551,28.9617,28.4129,28.9617,112800.0],["2016-11-09",28.6239,29.8905,28.4973,29.806,233400.0],["2016-11-10",30.0172,30.7771,29.9327,30.3549,323800.0],["2016-11-11",30.5238,31.5792,30.3971,31.3681,378300.0],["2016-11-14",31.7903,32.0014,31.0304,31.2415,334800.0],["2016-11-15",31.1148,31.5792,30.8193,31.4526,246100.0],["2016-11-16",31.8748,32.2547,29.7216,30.946,339900.0],["2016-11-17",30.9459,31.537,30.9459,31.2837,280800.0],["2016-11-18",31.2415,31.7312,31.0979,31.7059,219700.0],["2016-11-21",31.7059,31.8747,31.2837,31.6636,188600.0],["2016-11-22",31.8748,32.1281,31.537,32.0858,205600.0],["2016-11-23",31.9592,32.204,31.7481,32.0014,217300.0],["2016-11-25",32.0858,32.1703,32.0014,32.0014,63400.0],["2016-11-28",31.9592,32.0858,31.537,31.6636,250500.0],["2016-11-29",31.7481,31.8325,31.4103,31.6214,230300.0],["2016-11-30",31.7903,31.7903,30.9459,31.0304,240300.0],["2016-12-01",31.0304,31.1993,30.1016,30.3971,324100.0],["2016-12-02",30.3971,30.4815,29.806,29.8483,461600.0],["2016-12-05",30.0594,30.5069,29.8483,30.3971,511200.0],["2016-12-06",30.4393,31.6637,30.3971,31.5792,244000.0],["2016-12-07",31.4104,32.2969,31.157,32.0858,274100.0],["2016-12-08",32.1281,32.7613,31.9592,32.7191,237700.0],["2016-12-09",32.7191,33.3102,32.6769,33.3102,216200.0],["2016-12-12",33.3102,33.4368,32.6347,32.8458,179400.0],["2016-12-13",33.0991,33.2679,32.1703,32.2969,211500.0],["2016-12-14",32.2969,32.4658,31.8325,31.9592,125300.0],["2016-12-15",32.1281,32.4658,31.7481,32.4658,331900.0],["2016-12-16",32.5502,32.8627,32.1703,32.2547,750200.0],["2016-12-19",32.2969,32.4658,32.0014,32.3391,216100.0],["2016-12-20",32.3814,32.6347,32.2547,32.5502,192200.0],["2016-12-21",32.508,32.5925,32.0858,32.0858,183500.0],["2016-12-22",32.0436,32.2547,31.8747,32.2125,117000.0],["2016-12-23",32.2125,32.3814,31.917,32.0014,114800.0],["2016-12-27",32.0436,32.5502,31.8748,32.508,129000.0],["2016-12-28",32.5502,32.5924,31.8747,31.9592,114600.0],["2016-12-29",32.0858,32.2969,31.2837,31.9592,196700.0],["2016-12-30",32.0014,32.0183,31.537,31.7059,111000.0],["2017-01-03",32.0858,32.0858,31.0304,31.3259,204800.0],["2017-01-04",31.4948,31.7481,31.157,31.2837,219200.0],["2017-01-05",31.2415,31.4104,30.9037,30.946,162400.0],["2017-01-06",30.9502,31.0776,30.6105,30.9502,109800.0],["2017-01-09",30.8653,30.8653,30.0162,30.2284,156000.0],["2017-01-10",30.3134,30.9502,30.3134,30.9077,167500.0],["2017-01-11",30.8653,31.12,30.653,30.9077,134500.0],["2017-01-12",30.7804,30.9077,30.2284,30.4407,137700.0],["2017-01-13",30.653,30.9077,30.4832,30.653,183700.0],["2017-01-17",30.3558,30.7804,30.2709,30.6105,130800.0],["2017-01-18",30.6105,30.8228,30.5256,30.7804,104000.0],["2017-01-19",30.8653,31.0351,30.3558,30.3983,122300.0],["2017-01-20",30.4407,30.7379,30.3134,30.6955,164400.0],["2017-01-23",30.5681,30.7804,30.3134,30.653,98400.0],["2017-01-24",30.6955,31.6295,30.6955,31.587,185000.0],["2017-01-25",31.7993,31.9267,31.2474,31.4597,132100.0],["2017-01-26",31.4172,31.4597,30.6955,30.7804,118300.0],["2017-01-27",30.8228,30.8653,30.4832,30.6105,101800.0],["2017-01-30",30.3134,30.5681,30.0586,30.4832,130300.0],["2017-01-31",30.4407,30.8908,30.0586,30.8653,161100.0],["2017-02-01",31.0776,31.1625,30.2709,30.5681,226800.0],["2017-02-02",30.4407,30.653,29.9313,30.0162,146300.0],["2017-02-03",30.0586,30.9502,30.0586,30.5681,165200.0],["2017-02-06",30.4832,30.4832,30.0416,30.1011,97800.0],["2017-02-07",30.1435,30.3134,29.6765,30.1435,122400.0],["2017-02-08",30.0162,30.0162,29.5916,29.8039,98700.0],["2017-02-09",29.8464,31.2474,29.8464,31.2474,215800.0],["2017-02-10",31.3748,32.1814,30.9077,32.1814,208100.0],["2017-02-13",32.3088,32.3512,31.7993,32.054,127900.0],["2017-02-14",31.9267,31.9267,31.3323,31.6719,194100.0],["2017-02-15",32.7758,33.4126,32.6909,33.1154,272500.0],["2017-02-16",33.1579,33.3702,32.8183,33.3277,197900.0],["2017-02-17",32.9881,33.54,32.9881,33.54,200500.0],["2017-02-21",33.4551,33.4975,32.9881,33.4126,127600.0],["2017-02-22",33.4126,33.54,33.0305,33.54,189100.0],["2017-02-23",33.8796,34.3891,32.9456,33.4126,320500.0],["2017-02-24",33.2003,33.54,32.9456,33.2853,169100.0],["2017-02-27",33.1579,33.4041,32.6909,33.1579,334200.0],["2017-02-28",33.0305,33.0305,32.2663,32.4786,243900.0],["2017-03-01",32.9456,33.3277,32.7758,33.3277,235800.0],["2017-03-02",33.1579,33.3277,32.8607,33.1154,129500.0],["2017-03-03",33.1579,33.3702,32.5635,32.7758,159300.0],["2017-03-06",32.5635,33.1154,32.4361,32.9456,204000.0],["2017-03-07",32.9456,33.2853,32.8182,33.073,383900.0],["2017-03-08",33.2428,33.4975,32.9881,33.0305,149400.0],["2017-03-09",33.1154,33.1154,32.8182,33.073,191000.0],["2017-03-10",33.3277,33.54,33.1579,33.4975,182300.0],["2017-03-13",33.4975,33.7523,33.2003,33.3702,196200.0],["2017-03-14",33.2853,33.2853,32.6484,32.9881,155100.0],["2017-03-15",33.1154,33.7947,33.0305,33.6249,187800.0],["2017-03-16",33.7947,33.7947,33.073,33.2003,205800.0],["2017-03-17",33.2428,33.5824,32.9711,33.54,832000.0],["2017-03-20",33.4551,33.6249,33.0985,33.2003,161100.0],["2017-03-21",33.3702,33.4211,32.3512,32.5635,192300.0],["2017-03-22",32.5635,32.7333,32.1814,32.5635,134600.0],["2017-03-23",32.5635,33.073,32.4361,32.8182,116000.0],["2017-03-24",32.9031,33.073,32.2663,32.521,174200.0],["2017-03-27",32.139,32.4361,31.8672,32.3088,144700.0],["2017-03-28",32.1814,32.2663,31.9691,32.1814,208400.0],["2017-03-29",32.2239,32.2663,32.054,32.1389,100000.0],["2017-03-30",32.2239,32.6484,32.0116,32.5635,225800.0],["2017-03-31",32.6484,33.073,32.4616,32.8182,269500.0],["2017-04-03",32.8607,33.0305,32.139,32.2239,238500.0],["2017-04-04",32.2663,32.4361,32.0965,32.3937,207200.0],["2017-04-05",32.5687,32.7394,31.6723,31.8857,191200.0],["2017-04-06",31.9284,31.9711,31.4845,31.843,231700.0],["2017-04-07",31.8004,32.4236,31.6723,32.3553,366500.0],["2017-04-10",32.2699,32.6967,32.0565,32.3553,130400.0],["2017-04-11",32.2272,32.9102,32.2272,32.9102,176600.0],["2017-04-12",32.7821,32.7821,31.843,31.9284,170400.0],["2017-04-13",31.8004,32.1419,31.5869,31.715,109600.0],["2017-04-17",31.8857,32.0565,31.715,32.0565,131400.0],["2017-04-18",31.9711,32.1845,31.843,32.0565,129500.0],["2017-04-19",32.1419,32.4407,32.0138,32.2272,122300.0],["2017-04-20",32.4406,33.0809,32.2272,33.0809,179800.0],["2017-04-21",33.0809,33.1236,32.3979,32.6114,163300.0],["2017-04-24",33.1663,33.5078,33.0809,33.2943,145100.0],["2017-04-25",33.5505,33.6785,33.2517,33.2943,181500.0],["2017-04-26",33.337,33.6358,33.2261,33.5078,296100.0],["2017-04-27",33.6785,33.9773,33.5505,33.9346,128300.0],["2017-04-28",33.9773,33.9773,33.209,33.2517,139500.0],["2017-05-01",33.4224,33.7895,33.0382,33.7212,139600.0],["2017-05-02",33.8066,33.8919,33.4651,33.7639,136900.0],["2017-05-03",33.6358,33.8493,33.2517,33.8066,128400.0],["2017-05-04",33.9773,33.9773,33.5505,33.9346,87500.0],["2017-05-05",34.0627,34.0627,33.5505,33.9773,119100.0],["2017-05-08",33.9346,34.0798,33.6785,33.8066,140700.0],["2017-05-09",33.8066,34.1054,33.5505,33.7212,339800.0],["2017-05-10",33.7212,33.9346,33.4224,33.5931,179200.0],["2017-05-11",33.3797,33.6785,32.8248,33.3797,186400.0],["2017-05-12",33.2517,33.2517,32.3553,32.5687,175900.0],["2017-05-15",32.7394,32.9529,32.4406,32.526,293300.0],["2017-05-16",32.6114,32.7821,32.398,32.7394,168200.0],["2017-05-17",32.7394,32.7394,31.5442,31.7577,171400.0],["2017-05-18",31.5869,31.9711,31.5443,31.715,243700.0],["2017-05-19",31.7577,32.0992,31.6979,31.715,254800.0],["2017-05-22",31.7577,32.0138,31.715,31.843,107600.0],["2017-05-23",31.9711,32.2699,31.5869,31.9284,196300.0],["2017-05-24",32.0565,32.2699,31.5869,31.8857,128700.0],["2017-05-25",31.5443,31.5443,30.1783,30.9894,286200.0],["2017-05-26",30.904,31.9711,30.904,31.8004,258700.0],["2017-05-30",31.5442,31.5442,30.7759,30.8613,273900.0],["2017-05-31",31.032,31.032,30.3918,30.6479,204200.0],["2017-06-01",30.6906,30.9893,30.3918,30.904,173600.0],["2017-06-02",30.904,31.8857,30.904,31.2455,164500.0],["2017-06-05",31.2028,31.5443,30.8186,30.8186,117900.0],["2017-06-06",30.7332,30.904,30.3491,30.3918,276900.0],["2017-06-07",30.4771,31.1174,30.221,30.7332,297700.0],["2017-06-08",30.6479,31.4162,30.5625,31.2028,157900.0],["2017-06-09",31.2455,31.4162,30.8613,30.9467,254500.0],["2017-06-12",30.7759,31.2028,30.7759,31.2028,207100.0],["2017-06-13",31.2455,31.3735,30.9893,31.2455,104900.0],["2017-06-14",31.3308,31.3308,30.4174,30.4344,255900.0],["2017-06-15",30.221,30.6906,30.1356,30.3491,270700.0],["2017-06-16",29.7942,30.6905,29.0685,30.6905,572700.0],["2017-06-19",30.7332,30.9894,30.5198,30.5625,112400.0],["2017-06-20",30.5625,30.5625,29.7515,29.8795,264600.0],["2017-06-21",29.8795,30.0503,29.5807,29.6661,174200.0],["2017-06-22",29.6234,29.8112,29.1539,29.41,211100.0],["2017-06-23",29.4954,29.5807,29.1966,29.3673,343500.0],["2017-06-26",29.3673,29.6661,29.3246,29.3673,289700.0],["2017-06-27",29.3673,29.4954,29.0258,29.0685,409400.0],["2017-06-28",29.1966,29.4954,28.9405,29.0685,512800.0],["2017-06-29",29.1539,29.1539,28.8124,28.9405,220300.0],["2017-06-30",28.9831,29.2222,28.8978,28.9405,220800.0],["2017-07-03",29.0258,29.4527,28.9832,29.2393,118100.0],["2017-07-05",29.2393,29.2819,28.4282,28.4709,245700.0],["2017-07-06",28.3034,28.9047,28.2605,28.3893,283300.0],["2017-07-07",28.4752,28.9477,28.4752,28.8188,218900.0],["2017-07-10",28.7329,29.1195,28.6041,28.8618,259300.0],["2017-07-11",28.8188,28.9477,28.647,28.7759,248500.0],["2017-07-12",28.8188,29.2483,28.69,28.7759,224500.0],["2017-07-13",28.7759,28.8188,28.3034,28.69,204400.0],["2017-07-14",28.69,29.0336,28.5869,28.9906,173500.0],["2017-07-17",28.8618,28.9906,28.7329,28.9047,163600.0],["2017-07-18",28.7759,29.0336,28.69,28.9906,125000.0],["2017-07-19",28.9906,29.2054,28.8618,28.9906,238100.0],["2017-07-20",28.9477,29.3342,28.8188,29.2913,144400.0],["2017-07-21",29.4631,29.5919,28.9906,28.9906,251800.0],["2017-07-24",29.0336,29.1195,28.7329,28.8618,90900.0],["2017-07-25",28.9906,29.1195,28.6041,28.7759,310600.0],["2017-07-26",28.8618,28.9477,28.5182,28.9047,120700.0],["2017-07-27",28.9047,28.9477,28.5611,28.69,119400.0],["2017-07-28",28.69,28.69,28.3893,28.4752,177100.0],["2017-07-31",28.5611,28.69,28.4323,28.5182,239800.0],["2017-08-01",28.7329,28.8618,28.0457,28.2605,236200.0],["2017-08-02",28.2605,28.3464,27.7451,28.1746,173800.0],["2017-08-03",28.1316,28.2175,27.9169,28.1746,140800.0],["2017-08-04",28.1316,28.647,28.1316,28.5182,193400.0],["2017-08-07",28.4752,28.4752,28.0887,28.0887,82800.0],["2017-08-08",28.0457,28.4752,27.8739,28.0457,185300.0],["2017-08-09",27.9169,28.1746,27.8052,28.1746,197600.0],["2017-08-10",28.0028,28.1746,27.6592,27.6592,159100.0],["2017-08-11",27.4874,27.7451,27.3156,27.4444,192400.0],["2017-08-14",27.6592,28.3893,27.6592,28.3464,201400.0],["2017-08-15",28.3464,28.4752,27.788,27.9169,183300.0],["2017-08-16",28.0028,28.3893,27.8482,27.9169,212400.0],["2017-08-17",27.9169,27.9598,27.4015,27.4444,253100.0],["2017-08-18",27.2297,28.2175,27.2297,28.0887,695700.0],["2017-08-21",28.0457,28.5182,27.8739,28.5182,210700.0],["2017-08-22",28.647,28.647,28.0457,28.1316,126800.0],["2017-08-23",28.0028,28.2175,27.9169,28.0457,120400.0],["2017-08-24",28.1316,28.3721,28.0028,28.3034,125400.0],["2017-08-25",28.4323,28.6041,28.1316,28.2175,183400.0],["2017-08-28",28.2605,28.4323,28.1316,28.3464,131800.0],["2017-08-29",28.1316,28.5182,28.0887,28.1316,317600.0],["2017-08-30",28.1316,28.5439,28.1316,28.3034,154400.0],["2017-08-31",28.3034,28.7329,28.2605,28.647,240500.0],["2017-09-01",28.7329,28.8618,28.4323,28.8618,170900.0],["2017-09-05",28.7329,29.1195,28.2175,28.3034,113700.0],["2017-09-06",28.3464,28.6041,28.0887,28.4752,330600.0],["2017-09-07",28.7329,30.5797,28.7329,30.2791,378100.0],["2017-09-08",30.4079,30.8804,30.1932,30.8374,352400.0],["2017-09-11",31.0092,31.2669,30.7515,31.0951,165200.0],["2017-09-12",31.2669,31.5246,30.9663,31.2669,205900.0],["2017-09-13",31.224,31.2669,30.8804,31.0092,207000.0],["2017-09-14",30.9233,31.2669,30.8374,31.181,185500.0],["2017-09-15",31.0951,31.4387,30.9663,31.3099,491400.0],["2017-09-18",31.3958,31.6535,31.3099,31.5246,321900.0],["2017-09-19",31.6105,31.6105,31.0522,31.2669,195600.0],["2017-09-20",31.2669,31.6535,31.1381,31.3958,181600.0],["2017-09-21",31.3958,31.6105,31.2669,31.3099,215200.0],["2017-09-22",31.3528,31.9541,31.3528,31.6105,309400.0],["2017-09-25",31.6105,31.9112,31.3099,31.5246,325200.0],["2017-09-26",31.6105,32.4265,31.5246,32.3836,295400.0],["2017-09-27",32.6413,33.0708,31.9541,32.7272,418800.0],["2017-09-28",32.5983,32.856,32.5554,32.6842,203600.0],["2017-09-29",32.6413,32.856,32.4265,32.5983,246900.0],["2017-10-02",32.5983,33.5862,32.5983,33.5862,297300.0],["2017-10-03",33.6291,33.6721,33.2855,33.5003,237300.0],["2017-10-04",33.5432,33.715,33.3285,33.4144,294600.0],["2017-10-05",33.5003,33.715,33.2426,33.3714,204900.0],["2017-10-06",33.3783,33.5079,33.1624,33.2488,192000.0],["2017-10-09",33.2488,33.4215,33.1192,33.292,198700.0],["2017-10-10",33.4215,33.4647,33.2488,33.292,142300.0],["2017-10-11",33.2056,33.5079,33.1624,33.2488,158700.0],["2017-10-12",33.1624,33.3351,32.9033,33.292,110800.0],["2017-10-13",33.2488,33.3351,33.2056,33.3351,123200.0],["2017-10-16",33.3351,33.4647,33.0761,33.292,115100.0],["2017-10-17",33.1624,33.292,32.8602,33.0329,111100.0],["2017-10-18",33.1624,33.3351,33.0329,33.1624,141400.0],["2017-10-19",33.0761,33.1192,32.7306,33.0761,102800.0],["2017-10-20",33.3351,33.3351,33.0761,33.1624,154500.0],["2017-10-23",33.292,33.292,32.817,32.817,57400.0],["2017-10-24",32.9033,33.102,32.7738,32.9897,100700.0],["2017-10-25",32.9033,33.0761,32.7306,33.0329,73600.0],["2017-10-26",33.2056,33.292,32.9897,33.1624,80300.0],["2017-10-27",33.2488,33.3351,33.0329,33.3351,104200.0],["2017-10-30",33.2488,33.2488,32.1693,32.342,76800.0],["2017-10-31",32.4715,32.9897,32.3852,32.8602,175200.0],["2017-11-01",33.0761,33.1624,32.4715,32.6011,138500.0],["2017-11-02",32.5147,33.0329,32.5147,32.817,166200.0],["2017-11-03",32.8602,32.8602,32.2125,32.2125,80600.0],["2017-11-06",32.2988,32.2988,31.7375,31.8238,149200.0],["2017-11-07",31.867,31.9102,31.4352,31.6079,111400.0],["2017-11-08",31.5648,32.2556,31.3489,32.2125,432600.0],["2017-11-09",32.1693,32.5147,31.8238,32.4715,142700.0],["2017-11-10",32.342,32.817,32.342,32.7306,340700.0],["2017-11-13",32.6011,32.8602,32.4715,32.817,123200.0],["2017-11-14",32.5147,33.0329,32.3679,33.0329,128700.0],["2017-11-15",32.8602,33.0329,32.6011,32.7738,564800.0],["2017-11-16",32.7738,34.7601,32.7306,34.3283,393700.0],["2017-11-17",34.1124,34.1988,33.4215,33.4647,275400.0],["2017-11-20",33.551,33.551,32.6874,33.2056,227100.0],["2017-11-21",33.4647,33.8533,33.3352,33.8533,221700.0],["2017-11-22",33.8101,33.8965,33.4215,33.5942,175100.0],["2017-11-24",33.7669,33.7669,33.2056,33.6374,61200.0],["2017-11-27",33.6806,33.8965,33.4647,33.8965,126400.0],["2017-11-28",33.8965,34.1124,33.6806,34.0692,332100.0],["2017-11-29",34.1124,34.2419,33.8533,34.026,239600.0],["2017-11-30",34.2851,34.2851,33.5942,33.7669,335400.0],["2017-12-01",33.8965,33.8965,32.2988,33.4215,172100.0],["2017-12-04",33.7669,33.9397,33.3783,33.6806,374100.0],["2017-12-05",33.7238,33.8965,33.5338,33.5942,177600.0],["2017-12-06",33.5942,33.8101,33.292,33.4215,90100.0],["2017-12-07",33.4215,33.8101,33.2056,33.7669,201900.0],["2017-12-08",33.8965,33.8965,33.5079,33.7669,204300.0],["2017-12-11",33.8101,33.9829,33.6374,33.8965,328700.0],["2017-12-12",33.9397,34.4146,33.551,33.5942,177600.0],["2017-12-13",33.6374,34.1556,33.5079,33.9397,129300.0],["2017-12-14",33.9397,34.026,33.4215,33.5079,173000.0],["2017-12-15",33.6374,34.1988,33.2488,33.9829,478600.0],["2017-12-18",34.2419,34.3283,33.6374,33.7238,122200.0],["2017-12-19",33.6374,33.8101,33.292,33.3351,115400.0],["2017-12-20",33.3351,33.4647,33.2056,33.2488,82700.0],["2017-12-21",33.292,33.4215,33.1624,33.1624,83000.0],["2017-12-22",33.2056,33.2056,32.8602,32.9033,84600.0],["2017-12-26",32.817,33.0329,32.7306,32.7738,63900.0],["2017-12-27",32.7738,33.1192,32.6874,32.8602,466500.0],["2017-12-28",32.817,33.0329,32.7306,32.9465,76700.0],["2017-12-29",33.1192,33.2488,32.6874,32.7306,132200.0],["2018-01-02",34.1124,34.3283,33.5511,34.1988,203300.0],["2018-01-03",34.1556,34.3542,33.7238,33.9397,248400.0],["2018-01-04",34.026,34.1124,33.4647,33.5079,142100.0],["2018-01-05",33.551,33.8101,33.2056,33.3783,92400.0],["2018-01-08",33.3351,33.4647,33.1192,33.1624,102700.0],["2018-01-09",33.2562,33.8206,33.2128,33.343,118800.0],["2018-01-10",33.2996,33.343,33.0825,33.2996,97900.0],["2018-01-11",33.343,33.9943,33.2996,33.9074,125300.0],["2018-01-12",34.0377,34.0377,33.4733,33.8206,129100.0],["2018-01-16",33.864,34.1245,33.3864,33.7338,161800.0],["2018-01-17",33.864,33.9508,33.6035,33.8206,97900.0],["2018-01-18",33.7338,34.0811,33.2128,33.3865,133500.0],["2018-01-19",33.2996,34.1679,33.2996,34.1245,217700.0],["2018-01-22",33.9508,34.0377,33.4733,33.5167,64300.0],["2018-01-23",33.4733,33.5601,33.1694,33.5601,160600.0],["2018-01-24",33.6904,33.7772,33.5167,33.6904,128300.0],["2018-01-25",34.0377,34.1245,33.8206,33.9509,303000.0],["2018-01-26",34.0377,34.0811,33.6904,34.0377,76100.0],["2018-01-29",33.9074,34.1679,33.5167,33.5601,114600.0],["2018-01-30",33.2562,33.6904,33.126,33.343,128900.0],["2018-01-31",33.5601,33.5601,33.0825,33.2128,111200.0],["2018-02-01",33.1259,33.4733,32.7786,33.4733,124200.0],["2018-02-02",33.1694,33.2562,32.275,32.4313,161800.0],["2018-02-05",32.2577,32.5616,31.1288,31.2157,169500.0],["2018-02-06",30.6079,31.6498,30.3908,31.4328,236800.0],["2018-02-07",31.3459,31.6064,31.2157,31.4328,122000.0],["2018-02-08",31.5196,31.7367,31.1723,31.1723,762600.0],["2018-02-09",31.4762,32.3011,31.2591,31.9972,246200.0],["2018-02-12",32.084,32.1621,31.4762,31.9537,137900.0],["2018-02-13",31.7367,31.9972,31.6498,31.9537,129400.0],["2018-02-14",31.6064,32.7352,31.6064,32.5616,206700.0],["2018-02-15",32.7786,33.0391,32.605,32.8221,105800.0],["2018-02-16",32.7352,33.1694,32.7352,32.8221,239000.0],["2018-02-20",32.7786,33.0391,32.4747,32.9523,149700.0],["2018-02-21",33.0825,33.4733,32.9957,33.0391,201700.0],["2018-02-22",32.084,33.7338,31.9103,33.4299,318400.0],["2018-02-23",33.864,34.2982,33.4733,33.5167,356600.0],["2018-02-26",33.6903,33.8206,32.9957,33.2996,139700.0],["2018-02-27",33.3864,33.4733,32.7786,32.7786,181100.0],["2018-02-28",32.9957,33.2128,32.4313,32.4747,185600.0],["2018-03-01",32.4747,32.605,31.7801,32.2576,179000.0],["2018-03-02",32.084,32.6744,31.9972,32.605,127900.0],["2018-03-05",32.5181,32.9089,32.4574,32.8655,122100.0],["2018-03-06",32.9523,33.3865,32.5181,33.343,144700.0],["2018-03-07",33.1259,33.5601,33.1259,33.4733,100000.0],["2018-03-08",33.5167,33.5167,32.9089,33.2562,135400.0],["2018-03-09",33.4299,33.9943,33.343,33.864,197700.0],["2018-03-12",33.9074,34.0811,32.9089,33.0391,368800.0],["2018-03-13",33.2562,33.6035,32.9523,33.0391,216800.0],["2018-03-14",33.2128,33.3865,32.9783,33.126,167600.0],["2018-03-15",33.2128,33.343,32.822,32.9089,366100.0],["2018-03-16",32.9089,33.7772,32.7352,33.4733,577300.0],["2018-03-19",33.2996,33.4299,32.8655,33.0825,163900.0],["2018-03-20",33.0825,33.864,33.0652,33.3865,192000.0],["2018-03-21",33.343,33.6296,33.126,33.343,146100.0],["2018-03-22",33.126,33.4733,32.605,32.6484,181400.0],["2018-03-23",32.7352,32.7352,31.6932,31.6932,166400.0],["2018-03-26",32.1274,32.3879,31.8235,32.3445,150100.0],["2018-03-27",32.4313,32.4313,31.6932,31.7801,123500.0],["2018-03-28",31.7801,32.1274,31.6498,32.0406,726300.0],["2018-03-29",32.2142,32.6918,32.1274,32.2576,179000.0],["2018-04-02",32.2142,32.2142,31.2591,31.3459,281300.0],["2018-04-03",31.563,32.3445,31.3894,32.3445,294700.0],["2018-04-04",31.9972,32.5616,31.9537,32.5181,187000.0],["2018-04-05",32.6484,32.7786,32.3879,32.5181,205900.0],["2018-04-06",32.3942,32.8133,31.9576,32.1759,187300.0],["2018-04-09",32.3941,32.6124,31.7393,31.8703,243200.0],["2018-04-10",32.2632,33.1363,32.1759,33.049,144000.0],["2018-04-11",32.7871,33.049,32.5251,32.7871,170900.0],["2018-04-12",32.918,33.049,32.6124,32.6124,118200.0],["2018-04-13",32.7434,32.8744,32.3942,32.3942,228800.0],["2018-04-16",32.6561,33.18,32.5688,32.9617,365600.0],["2018-04-17",33.0927,33.0927,32.7434,33.0927,205100.0],["2018-04-18",33.0927,33.3546,32.9617,33.0927,239600.0],["2018-04-19",33.049,33.2237,33.0054,33.0927,108400.0],["2018-04-20",33.049,33.1363,32.6124,33.0927,153500.0],["2018-04-23",33.1363,33.2935,32.8307,32.918,113600.0],["2018-04-24",33.0054,33.1101,32.4378,32.8307,127800.0],["2018-04-25",32.7871,33.049,32.5688,32.8307,124500.0],["2018-04-26",32.8744,32.8744,32.3068,32.6124,77100.0],["2018-04-27",32.6124,32.6124,32.1322,32.2195,96600.0],["2018-04-30",32.3068,32.3942,31.7829,31.7829,100900.0],["2018-05-01",31.6956,32.0449,31.4773,31.8703,269500.0],["2018-05-02",31.8266,32.0012,31.4337,31.521,222300.0],["2018-05-03",31.4337,31.9139,31.39,31.6083,205000.0],["2018-05-04",31.5647,32.6561,31.521,32.4378,148200.0],["2018-05-07",32.4815,32.8744,32.2632,32.4378,209900.0],["2018-05-08",32.3505,32.8307,32.3068,32.7434,106800.0],["2018-05-09",32.7871,32.918,32.4378,32.7871,146300.0],["2018-05-10",32.8744,32.8744,32.6124,32.7871,100600.0],["2018-05-11",32.8744,32.9181,32.6998,32.8307,117900.0],["2018-05-14",32.918,33.0054,32.5688,32.6998,116000.0],["2018-05-15",32.5251,32.7871,32.4815,32.6998,118500.0],["2018-05-16",32.7871,33.7912,32.5688,33.5293,400100.0],["2018-05-17",33.6166,34.1667,33.5729,33.9658,258700.0],["2018-05-18",34.1405,34.5334,33.9833,34.1405,273900.0],["2018-05-21",34.3588,34.6644,34.2714,34.4024,249400.0],["2018-05-22",34.4897,34.6207,33.9658,34.0532,185400.0],["2018-05-23",33.9222,34.0531,33.7039,33.9222,315800.0],["2018-05-24",33.9222,34.0095,33.5293,33.9222,823500.0],["2018-05-25",33.8349,33.9658,33.7039,33.9222,330500.0],["2018-05-29",33.7039,34.6207,33.7039,34.6207,313200.0],["2018-05-30",34.7517,34.9263,34.4461,34.708,299800.0],["2018-05-31",34.6207,34.7953,34.0532,34.0532,172500.0],["2018-06-01",34.2278,34.4024,34.0531,34.2714,221000.0],["2018-06-04",34.3151,34.6382,34.2714,34.577,362800.0],["2018-06-05",34.5334,35.3192,34.4897,35.3192,195300.0],["2018-06-06",35.2319,35.4502,34.7953,35.1009,172100.0],["2018-06-07",35.1009,35.2756,34.9263,34.97,104900.0],["2018-06-08",34.97,35.0573,34.6032,34.708,189300.0],["2018-06-11",34.6644,34.97,34.6644,34.97,141700.0],["2018-06-12",34.8827,35.0136,34.6644,34.839,125500.0],["2018-06-13",34.9263,34.9263,34.577,34.7953,123500.0],["2018-06-14",34.8827,34.97,34.708,34.9263,127700.0],["2018-06-15",34.8827,35.0573,34.708,35.0136,292000.0],["2018-06-18",34.7953,35.7121,34.7517,35.4939,338500.0],["2018-06-19",35.2756,35.5812,34.9088,35.4939,158200.0],["2018-06-20",35.6248,35.6248,35.2319,35.2319,118200.0],["2018-06-21",35.1883,35.1883,34.4461,34.7953,338600.0],["2018-06-22",34.97,35.2319,34.708,34.7517,374800.0],["2018-06-25",34.5334,34.7953,34.2714,34.3588,322300.0],["2018-06-26",34.4461,34.7517,34.4024,34.4461,135200.0],["2018-06-27",34.3588,34.6207,33.7039,33.7039,142800.0],["2018-06-28",33.6166,33.8349,33.3983,33.5729,152600.0],["2018-06-29",33.5729,34.0095,33.5729,33.6602,205800.0],["2018-07-02",33.5293,34.0968,33.3546,34.0532,271300.0],["2018-07-03",34.2278,34.3587,33.9222,33.9222,66200.0],["2018-07-05",34.0531,34.2714,33.5729,34.2278,133300.0],["2018-07-06",34.2714,34.3588,34.0095,34.0968,122900.0],["2018-07-09",34.1477,34.455,34.0599,34.455,109100.0],["2018-07-10",34.4989,34.5866,33.6649,33.9722,163500.0],["2018-07-11",33.8844,34.5427,33.7088,34.3672,188900.0],["2018-07-12",34.5866,34.7622,34.0599,34.5427,141000.0],["2018-07-13",34.5427,34.7183,34.3672,34.455,50900.0],["2018-07-16",33.8405,33.9722,31.602,32.7432,515500.0],["2018-07-17",32.6554,33.0943,32.3043,32.4798,197600.0],["2018-07-18",32.4798,32.5237,32.076,32.3921,141900.0],["2018-07-19",32.2604,33.1821,32.1902,33.0943,200100.0],["2018-07-20",33.0504,33.1821,32.6554,32.7871,125200.0],["2018-07-23",32.6993,33.0065,32.3043,32.6115,136300.0],["2018-07-24",32.7871,32.8749,32.2604,32.5237,297300.0],["2018-07-25",32.4798,32.9188,32.436,32.9188,285100.0],["2018-07-26",32.9188,33.2699,32.9188,33.0504,101300.0],["2018-07-27",33.226,33.226,32.3921,32.3921,110400.0],["2018-07-30",32.3482,32.8749,32.2955,32.6993,120900.0],["2018-07-31",32.831,33.621,32.7871,33.5771,250600.0],["2018-08-01",33.5771,33.5771,32.6115,32.9626,162400.0],["2018-08-02",32.831,33.0943,32.6115,32.6554,123800.0],["2018-08-03",32.831,32.831,32.2165,32.3482,135000.0],["2018-08-06",32.4359,32.6993,32.3482,32.6993,121300.0],["2018-08-07",32.7871,32.8749,32.594,32.7871,182600.0],["2018-08-08",32.7871,33.2699,32.5676,33.226,685700.0],["2018-08-09",33.3577,33.3577,32.9451,32.9626,99900.0],["2018-08-10",32.7432,33.1382,32.6554,32.7871,196200.0],["2018-08-13",32.7432,33.0504,32.3482,32.831,707100.0],["2018-08-14",32.831,33.2699,32.7871,32.8749,200200.0],["2018-08-15",32.831,32.9626,32.3043,32.7432,147600.0],["2018-08-16",32.8749,33.5771,32.8749,33.3138,281100.0],["2018-08-17",33.3138,33.621,33.1382,33.5332,309000.0],["2018-08-20",33.621,33.8405,33.4016,33.6649,318400.0],["2018-08-21",33.7966,34.4989,33.621,34.2794,206300.0],["2018-08-22",34.2355,34.7183,33.8844,34.6744,368800.0],["2018-08-23",34.5427,34.8939,34.1477,34.455,191400.0],["2018-08-24",34.455,34.9202,34.3672,34.85,395600.0],["2018-08-27",34.9817,35.1133,34.2794,34.2794,147200.0],["2018-08-28",34.4111,34.5866,34.0161,34.1916,103800.0],["2018-08-29",34.3233,35.2889,34.2794,34.6744,135900.0],["2018-08-30",34.6305,35.3767,34.3233,35.245,290200.0],["2018-08-31",35.0694,35.6225,34.9817,35.5084,202500.0],["2018-09-04",35.5084,36.079,35.1133,36.0351,268600.0],["2018-09-05",35.9912,36.7373,35.6839,36.6496,387700.0],["2018-09-06",36.6057,36.8251,35.9473,36.1667,288600.0],["2018-09-07",36.079,36.3423,35.9034,36.2984,162800.0],["2018-09-10",36.474,36.9568,36.474,36.6496,391700.0],["2018-09-11",36.6057,36.9129,36.2984,36.2984,221400.0],["2018-09-12",36.2106,36.7373,36.1228,36.474,488400.0],["2018-09-13",37.8346,39.7483,35.6839,39.6342,1650300.0],["2018-09-14",40.0731,41.5654,39.6869,40.7754,595500.0],["2018-09-17",40.3365,40.3365,39.1514,39.7659,623400.0],["2018-09-18",37.9224,39.5903,37.5274,38.9319,387600.0],["2018-09-19",39.0197,39.0197,38.493,38.7564,554500.0],["2018-09-20",38.9758,39.4586,38.888,39.3708,361100.0],["2018-09-21",39.3708,39.9414,38.7125,38.7564,563700.0],["2018-09-24",38.6247,39.0636,38.2297,38.7125,403200.0],["2018-09-25",38.7125,38.888,38.3174,38.8441,202000.0],["2018-09-26",38.888,39.0636,38.3877,38.4491,191000.0],["2018-09-27",38.493,38.8002,38.1858,38.1858,168700.0],["2018-09-28",38.1858,38.6247,38.098,38.4052,183600.0],["2018-10-01",38.6686,38.6686,37.2465,37.4659,237900.0],["2018-10-02",37.4659,37.9663,37.4659,37.5976,171200.0],["2018-10-03",37.8083,38.2384,37.7468,38.0892,169700.0],["2018-10-04",37.9926,38.1068,37.6415,37.782,204800.0],["2018-10-05",37.8259,38.0102,37.0973,37.264,173200.0],["2018-10-08",37.2201,37.3167,36.9392,37.0972,144500.0],["2018-10-09",37.0028,37.2146,36.6058,36.9676,200900.0],["2018-10-10",36.9499,37.0205,35.8647,35.8912,249900.0],["2018-10-11",35.7765,36.0853,35.2824,35.2912,403400.0],["2018-10-12",35.7765,36.0941,34.9118,35.2559,273000.0],["2018-10-15",35.1589,35.847,35.15,35.7147,809800.0],["2018-10-16",36.0941,37.0558,35.75,36.9852,421900.0],["2018-10-17",36.9323,36.9323,36.4029,36.8352,701600.0],["2018-10-18",36.7029,37.2058,36.4823,36.7029,225900.0],["2018-10-19",36.6852,36.9146,35.9618,36.1911,163400.0],["2018-10-22",36.3411,36.9675,36.297,36.7911,139400.0],["2018-10-23",36.4205,36.4911,35.7059,35.9882,498900.0],["2018-10-24",35.8912,36.3147,34.7354,34.7883,546100.0],["2018-10-25",34.9118,35.2118,34.7883,34.8765,217600.0],["2018-10-26",34.4972,35.4412,34.2413,34.9559,227600.0],["2018-10-29",35.4677,35.7588,34.8236,34.9912,374000.0],["2018-10-30",34.9471,36.1647,34.9383,36.0059,167800.0],["2018-10-31",36.4205,36.5441,35.5118,35.5471,320700.0],["2018-11-01",35.6706,36.4382,35.6706,36.1735,166700.0],["2018-11-02",36.2529,36.897,36.1029,36.3852,157200.0],["2018-11-05",36.4558,37.0028,35.9617,36.3235,148700.0],["2018-11-06",36.2617,36.8087,36.0853,36.7911,87000.0],["2018-11-07",36.8352,37.4881,36.3676,37.4705,163200.0],["2018-11-08",37.3911,37.4705,36.7205,36.8617,164800.0],["2018-11-09",36.8705,36.8705,36.1117,36.2529,220400.0],["2018-11-12",36.3411,36.694,35.7588,36.1294,334100.0],["2018-11-13",36.2176,37.3822,36.0941,37.2146,531000.0],["2018-11-14",37.4352,37.5852,36.8793,37.0293,440300.0],["2018-11-15",37.9381,38.0351,35.2383,37.7969,498100.0],["2018-11-16",37.4881,38.4233,37.4881,38.0086,572100.0],["2018-11-19",38.1145,38.3351,37.5763,37.7087,429800.0],["2018-11-20",37.4704,37.4881,36.7646,37.0734,346600.0],["2018-11-21",37.0734,37.7351,36.8264,37.4881,163100.0],["2018-11-23",37.1705,37.9204,37.1705,37.6293,104000.0],["2018-11-26",37.8234,38.1322,37.3205,37.6204,374200.0],["2018-11-27",37.6204,37.7087,36.9675,37.241,159500.0],["2018-11-28",37.3822,37.7087,36.6411,37.7087,343700.0],["2018-11-29",37.6028,37.8851,37.1352,37.1705,183700.0],["2018-11-30",37.2763,38.5733,37.2763,38.4321,577400.0],["2018-12-03",39.0586,39.1909,37.8498,38.3704,451500.0],["2018-12-04",38.4233,38.4233,36.297,36.3323,253400.0],["2018-12-06",36.05,36.6146,35.7412,36.4999,339000.0],["2018-12-07",36.5617,36.7205,36.2088,36.4735,237600.0],["2018-12-10",36.544,36.8264,36.2705,36.6499,308400.0],["2018-12-11",37.0646,37.5763,36.7382,37.0734,337600.0],["2018-12-12",37.3646,37.8675,37.1705,37.4528,302900.0],["2018-12-13",37.4793,37.4793,36.7029,36.897,273100.0],["2018-12-14",36.6852,37.0381,36.0853,36.3058,269700.0],["2018-12-17",36.3852,36.6588,35.8823,36.2176,584800.0],["2018-12-18",36.4999,37.0117,36.3147,36.7029,297700.0],["2018-12-19",36.8352,37.3999,36.6499,36.9146,547500.0],["2018-12-20",36.8352,37.0117,36.0235,36.3588,741400.0],["2018-12-21",36.6146,37.2499,36.1647,36.1823,1061300.0],["2018-12-24",36.1206,36.1206,35.3265,35.3442,119500.0],["2018-12-26",35.5736,36.5176,35.3706,36.4823,569400.0],["2018-12-27",35.9794,37.2675,35.9794,37.241,316000.0],["2018-12-28",37.3822,37.7969,36.9587,37.541,398400.0],["2018-12-31",37.7704,38.3439,37.541,38.3439,290200.0],["2019-01-02",37.9381,38.3174,37.2234,38.3086,562000.0],["2019-01-03",38.1322,38.7409,37.7881,37.9469,449600.0],["2019-01-04",38.4233,39.2085,38.0616,39.0321,520300.0],["2019-01-07",39.1997,39.1997,38.4586,39.0497,315700.0],["2019-01-08",39.5262,40.3996,39.4203,40.3908,488700.0],["2019-01-09",40.6416,40.7657,40.2339,40.3846,388400.0],["2019-01-10",40.3846,40.7569,40.2694,40.553,441600.0],["2019-01-11",40.5175,40.7303,40.2339,40.5796,314300.0],["2019-01-14",40.3403,40.6682,40.1453,40.42,286500.0],["2019-01-15",40.6062,40.7657,40.0744,40.4555,480900.0],["2019-01-16",40.4112,40.6505,40.3491,40.5176,331300.0],["2019-01-17",40.4289,40.7392,40.3403,40.6062,452300.0],["2019-01-18",40.7746,41.1735,40.5885,40.7214,638300.0],["2019-01-22",40.6682,40.8632,40.0123,40.3669,540700.0],["2019-01-23",40.4112,40.5973,39.7818,40.2428,451900.0],["2019-01-24",40.2428,40.881,40.0212,40.1453,519000.0],["2019-01-25",40.3757,40.4023,39.2057,39.4273,624900.0],["2019-01-28",39.0727,39.1702,38.4168,38.5143,520000.0],["2019-01-29",38.5231,38.9575,38.2838,38.7182,481400.0],["2019-01-30",38.86,39.3652,38.4434,39.1348,539100.0],["2019-01-31",39.1259,39.8261,38.8511,39.6311,4937600.0],["2019-02-01",39.7021,40.0212,39.3652,39.5957,472200.0],["2019-02-04",39.5691,39.7109,39.1879,39.4627,327300.0],["2019-02-05",39.4627,40.4732,39.312,40.4289,481300.0],["2019-02-06",40.3491,40.7126,40.1275,40.5264,465000.0],["2019-02-07",40.3846,40.7392,40.1275,40.7126,403800.0],["2019-02-08",40.6151,40.9785,40.3935,40.5619,211500.0],["2019-02-11",40.6151,41.1026,40.5442,41.0671,263400.0],["2019-02-12",41.2976,41.661,41.1026,41.599,239300.0],["2019-02-13",41.661,41.9801,41.3774,41.6522,409100.0],["2019-02-14",41.5192,41.8383,41.2799,41.4306,402800.0],["2019-02-15",41.5901,41.7408,41.1912,41.4926,386500.0],["2019-02-19",41.3065,41.4571,41.1203,41.4483,360200.0],["2019-02-20",41.5458,42.2017,41.4128,41.989,367200.0],["2019-02-21",41.466,43.097,41.0849,42.4677,640800.0],["2019-02-22",42.7424,42.7867,42.1485,42.6981,458000.0],["2019-02-25",42.6981,42.7868,41.4749,42.317,599400.0],["2019-02-26",42.4056,43.035,42.1042,42.3347,400400.0],["2019-02-27",42.2904,42.4145,41.7497,42.3967,400000.0],["2019-02-28",42.3879,42.4145,41.9003,41.9358,418000.0],["2019-03-01",42.2017,42.3613,41.7408,41.989,387500.0],["2019-03-04",42.0865,42.4056,41.6256,41.7231,346800.0],["2019-03-05",41.4394,41.5015,40.8455,41.0671,342100.0],["2019-03-06",41.1646,41.271,40.8987,40.9342,188700.0],["2019-03-07",40.9962,41.0494,40.6151,40.7392,206700.0],["2019-03-08",40.6948,41.0317,40.5796,40.7037,199700.0],["2019-03-11",40.748,41.5458,40.6239,41.4749,182700.0],["2019-03-12",41.2621,41.2976,40.6948,40.8987,225300.0],["2019-03-13",40.9962,41.3862,40.9873,41.2533,270900.0],["2019-03-14",41.271,41.5458,41.0139,41.0849,295000.0],["2019-03-15",41.2356,41.5369,40.8367,40.881,539200.0],["2019-03-18",40.8987,41.5103,40.7746,41.4837,249700.0],["2019-03-19",41.6167,42.1042,41.3419,41.4394,220300.0],["2019-03-20",41.4394,41.466,40.8101,40.9342,141000.0],["2019-03-21",40.7835,41.7674,40.7835,41.6787,233300.0],["2019-03-22",41.5458,41.5812,40.1364,40.1453,183700.0],["2019-03-25",39.9237,40.6948,39.117,40.4467,218400.0],["2019-03-26",40.748,41.2178,40.5973,40.8455,131200.0],["2019-03-27",40.8721,41.1558,40.6328,41.0051,153000.0],["2019-03-28",41.1114,41.5103,40.881,41.2621,93900.0],["2019-03-29",41.5192,41.5546,40.9696,41.138,236000.0],["2019-04-01",41.3774,41.6876,41.2621,41.6078,167600.0],["2019-04-02",41.661,41.661,40.9785,41.2267,170200.0],["2019-04-03",41.4483,41.9535,41.404,41.8737,175300.0],["2019-04-04",41.9713,42.1308,41.4926,41.7762,168600.0],["2019-04-05",41.9181,42.2195,41.8294,42.0244,217000.0],["2019-04-08",41.849,42.2497,41.5908,42.2319,136100.0],["2019-04-09",42.0805,42.2675,41.7956,42.0805,268000.0],["2019-04-10",42.1518,42.8107,42.1251,42.6504,237700.0],["2019-04-11",42.6682,43.0422,42.4634,43.0155,148000.0],["2019-04-12",43.2915,43.4874,42.7751,43.2024,164500.0],["2019-04-15",43.247,43.4518,43.0867,43.3627,151400.0],["2019-04-16",43.5408,43.7812,43.5141,43.7189,198700.0],["2019-04-17",44.0483,44.3422,43.8346,44.0216,472400.0],["2019-04-18",43.9593,44.2709,43.3271,43.4696,202400.0],["2019-04-22",43.4428,43.4874,42.4901,42.7661,175600.0],["2019-04-23",42.8552,43.6565,42.6326,43.4161,199800.0],["2019-04-24",43.3805,44.084,43.3538,43.7367,186400.0],["2019-04-25",43.6833,43.6833,42.5613,43.0422,154500.0],["2019-04-26",43.2024,43.434,42.9709,43.3538,133600.0],["2019-04-29",43.4696,43.8613,43.425,43.799,154300.0],["2019-04-30",43.8702,43.8702,43.2203,43.4429,433800.0],["2019-05-01",43.5675,43.5675,42.7751,42.9086,441300.0],["2019-05-02",42.9531,43.247,42.499,43.1936,212600.0],["2019-05-03",43.4785,44.5113,43.4785,44.4223,194600.0],["2019-05-06",43.9059,44.6271,43.799,44.5737,193200.0],["2019-05-07",44.1463,44.4846,43.0244,43.336,367100.0],["2019-05-08",43.4874,43.4874,43.0066,43.1045,151200.0],["2019-05-09",42.8819,43.4607,42.5435,43.2826,176000.0],["2019-05-10",43.0867,43.5853,42.4545,43.4874,127700.0],["2019-05-13",42.7929,42.8196,42.1251,42.3209,154900.0],["2019-05-14",42.3031,42.4901,42.0538,42.1161,190700.0],["2019-05-15",41.9203,42.1161,41.5463,41.9292,253200.0],["2019-05-16",42.0538,42.499,41.8936,42.3655,130900.0],["2019-05-17",42.0271,42.1518,41.1634,41.3504,299100.0],["2019-05-20",41.0209,41.4483,40.6114,41.2168,131000.0],["2019-05-21",41.4662,42.0894,41.4216,42.0182,177900.0],["2019-05-22",41.7333,42.2764,40.923,40.9497,309700.0],["2019-05-23",41.573,42.597,40.2552,42.5613,709100.0],["2019-05-24",42.8374,42.9798,41.2346,41.5285,325000.0],["2019-05-28",41.4751,42.0627,40.8429,41.8668,309900.0],["2019-05-29",41.6888,42.0449,41.4751,41.7956,260800.0],["2019-05-30",41.9648,42.1785,41.11,41.5997,181600.0],["2019-05-31",41.2079,41.3593,40.8874,41.2257,180700.0],["2019-06-03",41.2258,41.6621,40.9853,41.3593,248100.0],["2019-06-04",41.7155,42.5435,41.386,42.5168,218200.0],["2019-06-05",42.5703,42.9353,42.3299,42.6237,124100.0],["2019-06-06",42.7929,42.8819,41.9381,42.1785,181300.0],["2019-06-07",42.3833,42.8196,42.2764,42.3477,124700.0],["2019-06-10",42.321,43.3449,42.321,42.7483,135700.0],["2019-06-11",43.06,43.1312,42.2408,42.4189,250700.0],["2019-06-12",42.5079,43.1312,42.4901,42.8997,187800.0],["2019-06-13",43.0511,43.2292,42.7305,43.1846,144300.0],["2019-06-14",43.0066,43.2203,42.8908,42.9264,181400.0],["2019-06-17",42.9709,43.06,42.686,42.7305,187000.0],["2019-06-18",42.9709,43.5141,42.8552,42.9798,149500.0],["2019-06-19",42.8908,42.9798,42.3833,42.9798,239900.0],["2019-06-20",43.3182,43.4874,43.06,43.4607,172400.0],["2019-06-21",43.1312,43.3004,42.5792,42.5792,337400.0],["2019-06-24",42.6504,43.4518,42.3209,42.7216,225000.0],["2019-06-25",42.8374,42.8997,42.2586,42.3655,209000.0],["2019-06-26",42.4189,42.9264,42.1339,42.7839,239800.0],["2019-06-27",42.6415,43.7545,42.6415,43.7545,217600.0],["2019-06-28",43.71,44.2175,43.6744,43.9148,1678000.0],["2019-07-01",44.4846,45.01,43.7367,43.8346,258900.0],["2019-07-02",43.897,43.897,43.0422,43.4161,244900.0],["2019-07-03",43.612,43.9059,43.4339,43.5586,237900.0],["2019-07-05",43.5764,44.0305,43.2024,43.9682,305300.0],["2019-07-08",43.9237,44.4757,43.6922,44.36,341800.0],["2019-07-09",44.2285,44.4521,43.9602,44.3269,302100.0],["2019-07-10",44.4431,44.8813,44.4074,44.5326,156300.0],["2019-07-11",44.5415,44.9081,43.8619,44.2017,148900.0],["2019-07-12",44.4342,45.3642,44.4342,45.2122,202000.0],["2019-07-15",45.2658,45.6503,44.8545,45.6414,178300.0],["2019-07-16",45.5877,45.8292,45.1943,45.2122,205500.0],["2019-07-17",45.1943,45.5877,44.9886,45.3552,149900.0],["2019-07-18",45.2748,45.6682,45.1317,45.4536,139900.0],["2019-07-19",45.4,45.9365,45.1317,45.1585,180100.0],["2019-07-22",45.1675,45.5073,44.7382,44.8277,151200.0],["2019-07-23",45.078,45.7398,45.0333,45.5341,229000.0],["2019-07-24",45.3642,45.4,44.3984,45.239,255400.0],["2019-07-25",45.239,45.6682,45.0244,45.2837,173200.0],["2019-07-26",45.3553,45.9991,45.1049,45.6414,205300.0],["2019-07-29",45.6414,46.0081,45.3016,45.8381,176800.0],["2019-07-30",45.4804,46.4641,45.4804,46.2137,309600.0],["2019-07-31",46.2852,46.7502,45.6593,46.2584,1014000.0],["2019-08-01",46.321,46.9559,45.7487,45.8828,251400.0],["2019-08-02",45.6235,45.9007,45.2122,45.3195,366000.0],["2019-08-05",44.7114,45.1049,43.3432,43.8887,230100.0],["2019-08-06",43.996,45.0065,43.8172,45.0065,208800.0],["2019-08-07",44.5683,44.9618,44.2464,44.6488,335200.0],["2019-08-08",44.8634,45.8471,44.8634,45.8471,309400.0],["2019-08-09",45.7129,45.7845,45.3284,45.3284,307300.0],["2019-08-12",45.0691,45.5162,44.3179,44.3627,99000.0],["2019-08-13",44.3179,45.5341,43.9334,44.5862,184500.0],["2019-08-14",43.9066,44.005,42.5027,42.8246,193500.0],["2019-08-15",42.9319,43.1555,42.2433,42.5742,271800.0],["2019-08-16",42.8514,43.54,42.2433,43.4416,130400.0],["2019-08-19",43.8529,44.157,43.4953,43.531,101800.0],["2019-08-20",43.379,43.4952,43.0124,43.2449,207800.0],["2019-08-21",43.6383,43.7367,43.227,43.5489,143400.0],["2019-08-22",43.6026,43.8619,43.227,43.3075,108500.0],["2019-08-23",43.0034,43.2449,41.7068,41.7962,213400.0],["2019-08-26",42.1628,42.4311,41.9393,42.1181,172300.0],["2019-08-27",42.3864,42.458,41.6979,41.7426,198500.0],["2019-08-28",41.5548,42.1539,41.3938,41.8678,213800.0],["2019-08-29",42.3327,42.6547,42.0734,42.1181,198400.0],["2019-08-30",42.3328,42.3954,41.8499,42.2165,144800.0],["2019-09-03",41.9214,42.136,41.0004,41.0898,323400.0],["2019-09-04",41.4028,42.0824,41.1703,41.984,304900.0],["2019-09-05",42.5831,44.3537,42.4937,43.4148,340400.0],["2019-09-06",45.9991,46.1869,44.0407,45.6503,704400.0],["2019-09-09",45.2032,46.9917,44.6041,46.6429,398400.0],["2019-09-10",46.7055,47.9485,46.0885,47.5998,360400.0],["2019-09-11",47.9843,49.0574,47.3851,48.798,350700.0],["2019-09-12",48.5119,48.8249,47.9127,48.7175,275900.0],["2019-09-13",48.5924,49.5939,48.5924,49.4419,267700.0],["2019-09-16",49.415,50.4523,49.0216,50.1662,235600.0],["2019-09-17",49.8353,50.1573,49.3793,49.6297,220500.0],["2019-09-18",49.424,49.7996,48.4135,48.7265,390900.0],["2019-09-19",48.5119,48.8964,47.8501,47.9843,435500.0],["2019-09-20",48.02,48.8249,47.8412,47.9843,695000.0],["2019-09-23",47.8502,48.4046,47.7607,47.8233,252100.0],["2019-09-24",47.8054,48.2078,47.1795,47.3225,211600.0],["2019-09-25",47.3494,47.8949,47.1705,47.6802,273300.0],["2019-09-26",47.6176,47.9485,47.5729,47.7876,214400.0],["2019-09-27",47.7875,48.0826,47.3315,47.4209,322200.0],["2019-09-30",47.5729,48.0558,47.412,47.4388,258500.0],["2019-10-01",47.7876,48.4225,46.8844,47.0275,276800.0],["2019-10-02",46.5803,46.7413,45.239,46.0259,275200.0],["2019-10-03",45.6682,46.0885,45.1496,45.8024,235200.0],["2019-10-04",45.7308,46.2763,45.3642,46.2226,229700.0],["2019-10-07",46.2584,46.473,45.4715,46.3747,236400.0],["2019-10-08",45.9454,46.2674,45.5251,45.8471,211300.0],["2019-10-09",46.1955,46.7343,45.9261,46.5278,148300.0],["2019-10-10",46.6266,46.9948,46.3123,46.9409,245100.0],["2019-10-11",47.6593,49.0423,47.6593,48.3957,251800.0],["2019-10-14",48.1173,48.8896,47.8479,48.5125,176500.0],["2019-10-15",48.6113,49.1591,48.2969,48.6023,293000.0],["2019-10-16",48.3868,49.2848,48.2251,49.0064,132600.0],["2019-10-17",49.2848,49.9314,49.2309,49.9044,179800.0],["2019-10-18",49.635,50.0661,49.2579,49.653,194400.0],["2019-10-21",50.2816,50.7935,49.7697,50.7396,178200.0],["2019-10-22",50.7037,51.2964,50.2996,51.045,176700.0],["2019-10-23",51.0539,51.2605,50.7756,51.1887,193100.0],["2019-10-24",51.4311,51.5209,50.8294,51.4042,213600.0],["2019-10-25",51.3862,51.8173,51.0001,51.2156,205000.0],["2019-10-28",51.4132,52.401,51.4132,52.0777,235700.0],["2019-10-29",52.1316,52.6884,52.0957,52.41,197300.0],["2019-10-30",52.2753,52.8321,51.7634,52.5806,258900.0],["2019-10-31",51.2964,51.6467,49.8146,50.5959,617800.0],["2019-11-01",50.9282,51.2156,50.5241,51.2066,189100.0],["2019-11-04",51.6916,51.952,50.9731,51.6018,258900.0],["2019-11-05",51.961,52.1047,50.5241,50.7396,245600.0],["2019-11-06",50.6498,50.8564,50.1379,50.6498,290600.0],["2019-11-07",51.7724,52.0418,50.7396,50.8294,231900.0],["2019-11-08",50.7217,50.9821,50.0751,50.56,210500.0],["2019-11-11",50.2188,50.4882,49.9044,50.2906,153300.0],["2019-11-12",50.3804,50.5421,49.6979,50.1559,211200.0],["2019-11-13",49.662,49.7967,49.3926,49.4914,132200.0],["2019-11-14",49.3656,49.6979,49.2668,49.4554,147400.0],["2019-11-15",49.7159,50.0302,49.0962,49.186,243900.0],["2019-11-18",49.2758,49.2758,48.7639,49.2489,346200.0],["2019-11-19",49.5722,49.8146,49.177,49.3028,249300.0],["2019-11-20",49.2309,49.9314,49.1232,49.653,483100.0],["2019-11-21",49.6799,51.3683,48.9705,49.6889,415500.0],["2019-11-22",50.2008,51.5479,49.9763,51.4042,262800.0],["2019-11-25",51.4581,52.5986,51.3683,52.3112,277000.0],["2019-11-26",52.2124,52.9219,52.0059,52.868,233500.0],["2019-11-27",53.0745,53.0835,51.8173,51.8801,179900.0],["2019-11-29",51.5658,51.8173,51.1168,51.1887,83000.0],["2019-12-02",51.2425,51.4671,50.8654,51.0001,189000.0],["2019-12-03",50.4523,51.2695,50.2008,51.2246,168600.0],["2019-12-04",51.6017,52.1496,51.4132,51.503,164500.0],["2019-12-05",51.5748,52.0149,51.2425,51.485,175600.0],["2019-12-06",52.0867,52.4998,51.8173,51.934,187800.0],["2019-12-09",51.6826,51.8891,51.2066,51.2156,222800.0],["2019-12-10",51.2066,51.4401,50.7755,50.9731,145500.0],["2019-12-11",51.018,51.8263,50.7845,51.6197,146300.0],["2019-12-12",51.6736,52.1585,51.3772,51.6736,164200.0],["2019-12-13",51.6287,51.9789,51.0539,51.1617,127400.0],["2019-12-16",51.494,51.7634,51.2695,51.494,186600.0],["2019-12-17",51.6736,51.6916,51.0719,51.4581,118200.0],["2019-12-18",51.6018,51.8802,51.1527,51.7095,220700.0],["2019-12-19",51.7005,51.8981,51.4221,51.7095,218200.0],["2019-12-20",52.0687,52.4729,51.4221,51.6467,617600.0],["2019-12-23",51.6646,51.8083,51.2964,51.4042,200600.0],["2019-12-24",51.485,51.8263,51.2964,51.7903,72500.0],["2019-12-26",51.7903,51.8712,51.2874,51.5299,98000.0],["2019-12-27",51.7275,51.7724,51.4311,51.6287,101300.0],["2019-12-30",51.5928,51.943,51.2246,51.5389,118400.0],["2019-12-31",51.3862,51.8802,51.3862,51.4221,178100.0],["2020-01-02",51.6736,51.952,51.0719,51.952,159000.0],["2020-01-03",51.2964,51.952,51.1797,51.925,224000.0],["2020-01-06",51.3054,51.7095,50.9462,51.6646,202100.0],["2020-01-07",51.4132,51.4491,50.8833,50.9192,111100.0],["2020-01-08",50.9013,51.3862,50.8115,51.036,113600.0],["2020-01-09",51.2325,51.7283,51.1514,51.4038,177000.0],["2020-01-10",51.4399,51.503,50.8809,51.2596,119500.0],["2020-01-13",51.4038,52.1881,51.3768,52.1881,102900.0],["2020-01-14",50.908,51.4128,49.6459,51.1334,220200.0],["2020-01-15",51.0161,51.7193,50.953,51.1874,153500.0],["2020-01-16",51.5571,52.3414,51.5571,52.143,177400.0],["2020-01-17",52.3864,52.4856,51.7734,51.8906,137600.0],["2020-01-21",51.539,52.107,51.0522,51.8095,177300.0],["2020-01-22",52.0168,52.3053,51.9717,52.0258,150500.0],["2020-01-23",51.9267,52.0078,51.3768,51.8095,172000.0],["2020-01-24",51.8816,51.9537,50.8719,51.1063,134700.0],["2020-01-27",50.2138,51.1334,50.2048,50.908,108600.0],["2020-01-28",51.1784,51.6382,50.7998,51.2866,130400.0],["2020-01-29",51.3677,51.7464,51.0342,51.0432,109500.0],["2020-01-30",50.7637,51.1333,50.3581,51.1063,139300.0],["2020-01-31",50.917,50.917,49.8172,49.9163,323800.0],["2020-02-03",50.0245,50.926,50.0245,50.5924,197600.0],["2020-02-04",51.2235,51.503,50.7998,50.9531,96200.0],["2020-02-05",51.4038,51.4308,50.8088,51.3227,117900.0],["2020-02-06",51.4218,51.4218,50.6736,50.935,100100.0],["2020-02-07",50.7908,50.7908,49.0419,49.1951,139800.0],["2020-02-10",49.0509,49.5197,48.9156,49.132,149900.0],["2020-02-11",49.3754,49.5918,48.4919,48.9878,174900.0],["2020-02-12",49.2131,49.3213,48.4739,48.5731,306800.0],["2020-02-13",48.1674,48.4108,47.6986,47.8158,339300.0],["2020-02-14",47.7527,47.7527,46.9143,47.2028,219500.0],["2020-02-18",47.0946,47.3831,46.2382,46.4816,397400.0],["2020-02-19",46.5898,46.7971,45.9858,46.121,150500.0],["2020-02-20",45.1474,45.7153,42.9928,44.1377,383300.0],["2020-02-21",44.1377,45.7153,44.0385,45.5981,415100.0],["2020-02-24",44.1377,46.0489,44.0746,45.4899,411900.0],["2020-02-25",45.526,45.7694,44.7417,44.7687,301900.0],["2020-02-26",44.9941,45.7243,44.6155,44.7056,332000.0],["2020-02-27",44.0295,45.0482,43.5427,44.2549,282800.0],["2020-02-28",43.2091,44.0205,42.2806,42.6772,412900.0],["2020-03-02",43.0108,44.5343,42.4879,44.0475,359600.0],["2020-03-03",43.9303,45.7153,43.3534,43.5517,286300.0],["2020-03-04",44.1467,45.3998,43.8582,45.3457,267200.0],["2020-03-05",44.1106,45.2375,43.2362,43.7951,278500.0],["2020-03-06",42.4879,44.1737,42.4879,44.0205,254100.0],["2020-03-09",42.3076,42.9026,40.9013,41.1447,343700.0],["2020-03-10",41.9831,42.4789,40.2702,41.5954,427200.0],["2020-03-11",40.6218,41.4963,39.8195,40.4325,293200.0],["2020-03-12",38.4131,40.0358,35.5914,36.1053,473900.0],["2020-03-13",37.6739,40.117,35.9159,40.117,543100.0],["2020-03-16",29.7496,37.9083,29.7496,34.0859,435000.0],["2020-03-17",34.3293,37.8181,33.8154,37.5477,486100.0],["2020-03-18",35.33,38.2959,34.5006,35.5463,390400.0],["2020-03-19",35.4472,36.9797,34.176,35.5283,447800.0],["2020-03-20",35.7988,37.8091,33.8245,34.2031,502300.0],["2020-03-23",34.3383,34.5547,32.0936,33.7253,479800.0],["2020-03-24",35.339,37.3854,35.2398,37.3854,345800.0],["2020-03-25",37.1059,38.9811,35.7447,37.1149,419800.0],["2020-03-26",37.4756,41.0095,37.1871,40.8111,347700.0],["2020-03-27",39.3146,41.1086,38.6385,39.2425,424400.0],["2020-03-30",39.8555,41.2168,39.6662,40.2702,253200.0],["2020-03-31",39.7564,40.8832,39.6752,40.6849,404300.0],["2020-04-01",38.9721,39.6572,37.6288,37.9353,274100.0],["2020-04-02",37.5206,39.0081,37.5206,38.6565,245200.0],["2020-04-03",38.368,38.7377,36.8084,37.7009,234500.0],["2020-04-06",39.3777,39.9908,38.7827,39.7293,323700.0],["2020-04-07",40.9193,41.2438,39.6392,40.3694,331300.0],["2020-04-08",41.0561,41.2372,40.0052,40.5216,235900.0],["2020-04-09",41.4366,42.9857,41.3822,42.9041,197600.0],["2020-04-13",42.4331,42.4331,39.7787,40.0686,154200.0],["2020-04-14",41.1648,41.3278,39.7244,41.1376,167300.0],["2020-04-15",39.6338,39.7878,37.9578,38.0213,242300.0],["2020-04-16",37.9307,38.592,36.7439,37.7857,268200.0],["2020-04-17",39.1265,40.4491,38.9272,40.123,207900.0],["2020-04-20",39.1627,39.6881,37.5955,37.8582,148400.0],["2020-04-21",36.762,37.5411,36.3544,37.1425,173300.0],["2020-04-22",37.7767,37.7767,36.8889,36.9523,166000.0],["2020-04-23",36.9976,37.8582,36.9976,37.2512,208000.0],["2020-04-24",37.4052,37.5955,36.7439,37.3056,222900.0],["2020-04-27",37.8854,39.815,37.369,39.2986,136700.0],["2020-04-28",40.3313,40.7209,39.5704,40.3404,189600.0],["2020-04-29",41.5543,42.8045,41.201,42.2428,207800.0],["2020-04-30",40.7752,40.7752,39.4073,39.4435,474400.0],["2020-05-01",38.601,38.7913,38.0212,38.7641,201300.0],["2020-05-04",38.0665,38.7097,37.6589,38.5286,199800.0],["2020-05-05",39.2714,39.7515,38.9815,39.1174,136300.0],["2020-05-06",39.1536,39.4164,38.1028,38.3474,144600.0],["2020-05-07",39.054,39.0812,38.4561,38.7641,127300.0],["2020-05-08",39.6881,40.6484,39.2171,40.5306,154500.0],["2020-05-11",39.7244,39.9056,38.9815,39.3258,180900.0],["2020-05-12",39.5341,39.5341,38.0031,38.0665,222200.0],["2020-05-13",37.6045,38.1481,37.1697,37.2784,214300.0],["2020-05-14",36.5265,37.2512,35.7655,37.2512,237000.0],["2020-05-15",36.8889,37.6045,36.4812,37.3418,451300.0],["2020-05-18",39.3258,42.424,38.9543,42.1794,394700.0],["2020-05-19",41.8352,42.4059,40.9111,40.9383,223000.0],["2020-05-20",41.7989,42.8679,41.7989,42.3515,195700.0],["2020-05-21",40.8205,43.3843,40.6394,42.732,419000.0],["2020-05-22",43.6832,44.4714,42.8135,44.4533,159800.0],["2020-05-26",46.3647,46.872,45.3773,46.0658,502500.0],["2020-05-27",47.2797,48.6476,47.026,48.4846,236400.0],["2020-05-28",49.3361,49.3361,47.2978,47.5605,301900.0],["2020-05-29",46.9445,47.1801,45.8212,46.3194,342000.0],["2020-06-01",46.5731,46.8358,46.0567,46.0748,187600.0],["2020-06-02",46.5097,46.5821,45.5585,45.7487,196600.0],["2020-06-03",46.6546,47.7327,46.1382,47.1619,134600.0],["2020-06-04",46.5912,47.1257,45.9208,46.9445,193100.0],["2020-06-05",48.0044,49.0462,47.6692,48.2943,198700.0],["2020-06-08",48.702,49.0281,48.0044,48.0678,194300.0],["2020-06-09",47.5605,48.2581,47.4065,47.5152,199600.0],["2020-06-10",47.3069,47.7055,46.2922,46.7814,158400.0],["2020-06-11",45.2686,45.4679,43.3299,43.339,176800.0],["2020-06-12",45.0149,45.1961,42.5055,43.3752,287600.0],["2020-06-15",41.817,44.0999,41.817,44.0728,176200.0],["2020-06-16",45.8302,45.8302,44.2539,44.5891,269100.0],["2020-06-17",44.5982,45.2505,44.3627,44.4714,173600.0],["2020-06-18",43.8463,44.9877,43.7195,43.9369,185300.0],["2020-06-19",44.4895,44.8337,42.7501,42.9585,627500.0],["2020-06-22",42.5237,43.2484,42.1975,43.1125,141200.0],["2020-06-23",43.6198,43.6198,42.4965,42.5871,151500.0],["2020-06-24",42.0888,42.2156,41.047,41.2554,182300.0],["2020-06-25",41.1467,41.4818,40.1501,41.4275,226000.0],["2020-06-26",41.0289,41.3007,39.8693,39.9508,415000.0],["2020-06-29",40.7118,42.578,40.585,42.3334,373900.0],["2020-06-30",42.0073,42.6686,41.9439,42.4149,168400.0],["2020-07-01",42.3787,42.5871,41.0198,41.1104,136700.0],["2020-07-02",42.0888,42.2247,41.2825,41.3913,94000.0],["2020-07-06",42.3968,42.3968,41.1738,41.3731,123100.0],["2020-07-07",40.8205,41.5181,40.7843,40.9564,203400.0],["2020-07-08",40.739,41.2735,39.9146,40.5125,109300.0],["2020-07-09",40.3468,40.3468,39.309,39.6003,150500.0],["2020-07-10",40.1921,41.1571,40.0555,40.9113,186500.0],["2020-07-13",41.2845,41.6122,40.6564,40.6655,110000.0],["2020-07-14",40.6928,41.7761,40.6564,41.7306,272800.0],["2020-07-15",42.8048,43.524,42.6318,43.0506,164400.0],["2020-07-16",43.0506,43.351,42.2859,43.1507,166100.0],["2020-07-17",43.5058,44.5071,42.9595,42.9869,181000.0],["2020-07-20",42.559,42.6682,41.9126,42.2404,129300.0],["2020-07-21",42.7775,43.5604,42.7137,43.2144,160300.0],["2020-07-22",42.9869,43.4784,42.8139,43.0051,114300.0],["2020-07-23",42.8139,43.524,42.8139,43.1416,148000.0],["2020-07-24",43.3146,43.4967,42.6682,42.6955,124300.0],["2020-07-27",42.5226,43.4147,42.3587,42.7684,228000.0],["2020-07-28",42.3132,42.8321,40.7292,41.5758,310600.0],["2020-07-29",41.8489,42.996,41.8489,42.8685,202800.0],["2020-07-30",42.1766,42.468,41.5121,41.8125,113900.0],["2020-07-31",41.421,41.9217,41.0933,41.8489,417000.0],["2020-08-03",42.3587,42.7502,42.0583,42.6227,283600.0],["2020-08-04",42.5681,42.6773,41.9491,42.4771,142200.0],["2020-08-05",43.0324,43.5422,42.5954,43.1598,297200.0],["2020-08-06",42.9777,43.5513,42.7775,43.0597,97900.0],["2020-08-07",42.7684,44.6073,42.7684,44.5527,137000.0],["2020-08-10",44.6437,45.6178,44.6255,44.7256,132000.0],["2020-08-11",45.3356,46.4189,45.3356,45.6906,217200.0],["2020-08-12",46.3552,46.3552,45.4812,45.6997,140700.0],["2020-08-13",45.4994,45.7361,45.1353,45.4357,122500.0],["2020-08-14",45.026,45.4266,44.844,45.1626,131000.0],["2020-08-17",45.2991,45.5814,44.8622,45.29,120600.0],["2020-08-18",45.1717,45.1717,44.0064,44.143,156300.0],["2020-08-19",44.1157,44.3706,43.8972,44.0064,127500.0],["2020-08-20",43.5058,43.7333,43.3419,43.5695,132200.0],["2020-08-21",43.2873,43.4693,42.7046,43.1416,142300.0],["2020-08-24",43.6423,43.6423,42.914,43.2964,102200.0],["2020-08-25",43.6059,43.7515,42.5499,42.8776,93600.0],["2020-08-26",42.6955,42.9777,42.3314,42.6409,108500.0],["2020-08-27",42.9595,43.3601,42.4953,42.7684,118000.0],["2020-08-28",44.1521,44.7985,43.524,43.8608,189000.0],["2020-08-31",43.5786,43.9427,42.6864,42.6864,228100.0],["2020-09-01",42.4497,42.9231,42.0765,42.8776,145200.0],["2020-09-02",42.8594,43.9154,42.8594,43.6605,126900.0],["2020-09-03",43.8244,44.4707,42.914,43.1052,381300.0],["2020-09-04",43.6332,44.2067,43.0688,43.1871,132200.0],["2020-09-08",42.6864,43.1052,41.239,42.0128,325000.0],["2020-09-09",42.0401,42.6227,41.6486,42.2131,183600.0],["2020-09-10",42.4498,42.4498,41.0478,41.1024,163600.0],["2020-09-11",41.6395,41.8398,40.9932,41.2754,182400.0],["2020-09-14",41.6668,42.0947,41.3391,41.7488,191800.0],["2020-09-15",41.9764,42.3769,41.5212,41.9764,218600.0],["2020-09-16",42.559,42.559,38.9813,39.4547,544700.0],["2020-09-17",38.9631,39.1998,38.3987,38.6263,348200.0],["2020-09-18",38.9631,39.2089,37.4883,38.1802,1113300.0],["2020-09-21",37.37,37.4701,35.522,36.1228,527700.0],["2020-09-22",35.9771,36.6781,35.5038,35.7678,325200.0],["2020-09-23",35.5675,35.8861,34.6207,34.648,286700.0],["2020-09-24",34.8301,36.0955,34.4295,35.7131,412500.0],["2020-09-25",35.1942,35.9953,35.1942,35.522,253500.0],["2020-09-28",35.9498,36.3959,35.9043,36.0409,317200.0],["2020-09-29",36.1774,36.2867,35.4309,36.0318,267600.0],["2020-09-30",36.0227,36.7054,35.9771,36.4323,368900.0],["2020-10-01",36.5325,37.1424,36.5325,36.8693,326100.0],["2020-10-02",36.3231,38.0527,36.1683,37.898,327300.0],["2020-10-05",38.0618,38.7446,38.0618,38.3623,304400.0],["2020-10-06",38.7719,39.5912,38.162,38.5534,303200.0],["2020-10-07",38.8448,39.1543,38.1893,38.3896,272700.0],["2020-10-08",38.7739,39.1583,38.3621,38.8288,177600.0],["2020-10-09",39.2589,39.323,38.3164,38.3621,139300.0],["2020-10-12",38.2981,38.5177,37.9595,38.2706,154800.0],["2020-10-13",37.9137,38.3164,37.4836,37.813,455300.0],["2020-10-14",37.9595,38.2523,37.5751,37.6483,128400.0],["2020-10-15",37.2182,38.417,37.0901,38.1791,384200.0],["2020-10-16",38.0876,38.7465,37.7124,38.3072,201200.0],["2020-10-19",38.4536,38.5177,36.8705,36.9254,171500.0],["2020-10-20",37.1633,37.4287,36.7057,36.9803,233700.0],["2020-10-21",36.8613,37.3189,36.7789,37.0535,136400.0],["2020-10-22",36.9894,38.0235,36.9894,37.8405,197800.0],["2020-10-23",38.1791,38.6275,37.9686,38.3255,197900.0],["2020-10-26",37.9137,38.0693,37.328,37.7673,225500.0],["2020-10-27",37.5751,37.7856,36.422,36.422,298900.0],["2020-10-28",35.7815,36.1018,35.0036,35.1134,190200.0],["2020-10-29",34.8114,35.3513,34.363,34.9944,229500.0],["2020-10-30",34.9121,35.269,34.2898,34.5186,460100.0],["2020-11-02",35.0494,35.8364,34.848,35.1317,208800.0],["2020-11-03",35.7357,36.4221,35.7083,36.3214,253400.0],["2020-11-04",35.6076,36.8155,35.3696,36.3671,205600.0],["2020-11-05",36.6325,37.2914,36.5319,36.8156,158500.0],["2020-11-06",37.0535,37.0535,36.2024,36.5044,137600.0],["2020-11-09",39.2315,40.8879,38.6184,38.6458,244100.0],["2020-11-10",38.9204,39.5975,38.5177,39.4054,252300.0],["2020-11-11",39.5335,39.5792,38.115,39.5518,191900.0],["2020-11-12",39.1308,39.1308,38.1699,38.8471,205700.0],["2020-11-13",39.2681,40.6133,39.1308,40.3937,181500.0],["2020-11-16",41.3729,42.4619,41.1441,42.3978,358000.0],["2020-11-17",41.9037,43.5326,41.5285,43.3953,403300.0],["2020-11-18",43.4228,43.4228,42.3155,42.6632,358400.0],["2020-11-19",43.5326,43.7248,40.9428,41.5468,310200.0],["2020-11-20",41.4003,42.288,40.8238,42.2514,312000.0],["2020-11-23",42.5626,42.9012,41.2722,41.6108,334000.0],["2020-11-24",42.1233,42.8188,41.684,42.7273,384200.0],["2020-11-25",42.5443,42.5443,40.833,41.7298,228600.0],["2020-11-27",41.6749,42.0867,40.7598,41.3912,99900.0],["2020-11-30",40.9519,40.9519,39.689,40.4303,303300.0],["2020-12-01",40.9428,41.3271,40.3846,41.0617,246000.0],["2020-12-02",41.0617,41.3088,40.3296,40.6499,186000.0],["2020-12-03",40.714,41.2356,40.3022,40.9153,138000.0],["2020-12-04",40.9977,42.2331,40.9428,42.105,180600.0],["2020-12-07",42.2148,42.2514,41.5468,41.6657,146400.0],["2020-12-08",41.199,42.0135,41.0526,41.8762,325600.0],["2020-12-09",42.0043,42.4893,41.7023,42.2697,290800.0],["2020-12-10",41.986,43.011,41.9494,42.7822,241000.0],["2020-12-11",42.3704,44.0451,42.3704,43.8803,398700.0],["2020-12-14",44.1823,44.3928,43.1482,43.2031,271900.0],["2020-12-15",43.5051,44.5484,42.773,44.3288,320100.0],["2020-12-16",44.4477,45.1432,44.2738,44.5941,334700.0],["2020-12-17",44.6673,44.6673,43.8346,44.6216,533300.0],["2020-12-18",44.6673,46.1041,44.6673,45.0334,1134100.0],["2020-12-21",43.9901,44.4477,43.5143,44.1366,286000.0],["2020-12-22",44.0725,44.2921,43.56,44.1366,746300.0],["2020-12-23",44.466,45.0334,44.2921,44.9693,884700.0],["2020-12-24",44.951,45.5184,44.7222,45.4818,83200.0],["2020-12-28",45.8021,46.5617,45.4544,46.3786,167500.0],["2020-12-29",46.5251,46.9826,46.1773,46.9277,234100.0],["2020-12-30",47.0924,47.7513,46.6898,47.6415,246300.0],["2020-12-31",47.4219,48.5292,46.946,48.337,216000.0],["2021-01-04",48.52,48.822,46.3237,47.2022,205800.0],["2021-01-05",47.2663,48.7763,47.2663,48.218,244600.0],["2021-01-06",48.8769,50.0574,47.9618,49.2796,388800.0],["2021-01-07",49.4358,49.4358,48.3239,49.298,145400.0],["2021-01-08",49.4266,49.7942,48.9855,49.7574,220600.0],["2021-01-11",49.105,49.8493,49.0866,49.3439,150000.0],["2021-01-12",49.4634,49.886,49.0407,49.3715,153600.0],["2021-01-13",49.3715,49.4266,48.3791,48.7099,223300.0],["2021-01-14",48.9672,49.3072,48.2504,48.3515,169700.0],["2021-01-15",47.8737,47.8737,46.7618,46.964,263700.0],["2021-01-19",47.3499,47.4786,46.7986,46.817,232800.0],["2021-01-20",46.7894,47.3316,46.1554,46.5137,390400.0],["2021-01-21",46.5413,46.817,45.6224,45.8338,263900.0],["2021-01-22",45.3468,46.6608,45.3284,45.9073,449700.0],["2021-01-25",45.5581,46.8445,44.8598,45.2825,285500.0],["2021-01-26",45.5673,45.5673,44.4003,44.5565,207800.0],["2021-01-27",43.5825,43.8857,42.5258,43.316,321000.0],["2021-01-28",43.7939,44.5657,43.4998,43.6928,389800.0],["2021-01-29",43.4447,43.4998,41.8275,42.1858,725300.0],["2021-02-01",42.3788,42.4707,41.2761,42.1123,352000.0],["2021-02-02",42.489,42.7463,41.8091,42.6361,294000.0],["2021-02-03",42.4064,42.7371,41.9837,42.5074,248600.0],["2021-02-04",42.5626,43.3069,42.3237,42.9026,204100.0],["2021-02-05",43.2609,44.8046,42.9393,44.6209,304200.0],["2021-02-08",44.8598,46.4954,44.4922,46.4954,298100.0],["2021-02-09",46.6332,47.0099,45.7143,46.7343,185900.0],["2021-02-10",47.0283,47.0283,45.9073,46.1278,145200.0],["2021-02-11",46.2748,47.1018,45.8889,47.0651,241200.0],["2021-02-12",47.0008,47.6072,46.8445,47.0467,147600.0],["2021-02-16",47.2856,48.0483,46.9364,47.3132,134100.0],["2021-02-17",46.8537,47.6624,46.7343,47.3591,412900.0],["2021-02-18",46.8629,48.2688,46.1462,47.4143,181100.0],["2021-02-19",47.4786,47.8186,46.6883,46.9089,232100.0],["2021-02-22",46.7435,47.6807,46.3851,47.6164,223300.0],["2021-02-23",47.7359,48.7374,47.3224,48.4526,279100.0],["2021-02-24",48.5169,49.6196,48.4802,49.445,204200.0],["2021-02-25",49.2612,49.739,48.8937,49.1693,221500.0],["2021-02-26",49.1785,49.6563,48.085,48.1586,292000.0],["2021-03-01",48.8293,49.4174,48.572,49.298,153800.0],["2021-03-02",49.0866,49.5185,48.7834,49.2245,146400.0],["2021-03-03",49.3531,50.6579,49.1326,50.272,216300.0],["2021-03-04",50.3455,51.4481,48.8937,49.0682,355700.0],["2021-03-05",49.7207,50.2352,49.1142,50.125,229700.0],["2021-03-08",50.4098,51.6779,49.932,51.4206,190100.0],["2021-03-09",51.7054,51.9351,50.2995,50.3639,170700.0],["2021-03-10",50.419,52.0087,50.1801,51.4849,240300.0],["2021-03-11",51.7146,51.8157,50.6855,51.8065,153200.0],["2021-03-12",51.8892,53.1573,51.8892,53.0194,185800.0],["2021-03-15",52.9551,53.0746,51.8341,52.2843,122900.0],["2021-03-16",51.9351,51.9351,50.5568,50.612,165100.0],["2021-03-17",50.8233,51.3563,50.3179,51.3011,153600.0],["2021-03-18",51.246,52.1741,50.9795,51.246,145300.0],["2021-03-19",51.2644,51.4941,50.2168,50.6671,721200.0],["2021-03-22",50.5936,50.6487,49.7482,50.0974,110300.0],["2021-03-23",49.399,49.7298,48.7191,49.0774,138200.0],["2021-03-24",49.3715,50.4466,48.7007,48.7099,224700.0],["2021-03-25",48.6272,49.9228,48.3975,49.638,149900.0],["2021-03-26",49.9136,50.9244,49.6747,50.9152,110500.0],["2021-03-29",50.6763,51.7146,49.932,49.9504,279600.0],["2021-03-30",49.7942,50.5568,49.3898,49.6563,303800.0],["2021-03-31",49.5828,51.0898,49.0866,49.1142,387300.0],["2021-04-01",49.1969,50.7222,48.7374,50.713,165100.0],["2021-04-05",51.0806,51.2919,50.2812,51.0071,145200.0],["2021-04-06",50.952,51.7606,50.906,51.2644,117200.0],["2021-04-07",51.2736,51.5217,50.0055,50.2628,125300.0],["2021-04-08",50.1798,50.5119,49.8107,50.3643,116600.0],["2021-04-09",50.4196,51.1669,49.8569,50.7425,92300.0],["2021-04-12",50.7887,51.1393,50.5672,51.0654,69500.0],["2021-04-13",50.8256,50.8256,50.106,50.3181,483400.0],["2021-04-14",50.2536,50.9271,50.2536,50.4196,266800.0],["2021-04-15",50.964,51.25,50.4565,50.9547,86100.0],["2021-04-16",51.4714,51.4806,50.558,50.7702,103600.0],["2021-04-19",50.4565,50.9732,50.1059,50.9455,127200.0],["2021-04-20",50.8256,51.1392,50.2167,50.6964,176100.0],["2021-04-21",50.844,51.619,50.7979,51.2407,85100.0],["2021-04-22",51.4806,52.1172,50.8532,51.0193,158700.0],["2021-04-23",51.4529,51.9973,51.1854,51.3699,165200.0],["2021-04-26",51.5175,52.274,51.1577,51.1577,129600.0],["2021-04-27",51.2961,51.6928,50.7887,50.7887,123800.0],["2021-04-28",50.8071,51.5083,50.475,50.7241,105300.0],["2021-04-29",50.964,51.4068,50.8348,51.0101,116800.0],["2021-04-30",50.7425,51.3145,49.9768,50.3458,390800.0],["2021-05-03",50.7702,51.6559,50.3919,51.2869,231300.0],["2021-05-04",51.1208,51.6467,50.9086,51.2315,150700.0],["2021-05-05",51.2776,51.416,50.5488,50.7241,164400.0],["2021-05-06",50.964,51.2315,50.3089,51.1485,197400.0],["2021-05-07",50.844,51.4806,50.844,51.4345,95000.0],["2021-05-10",51.4714,52.4401,51.1208,51.1669,144300.0],["2021-05-11",50.5488,50.7333,50.0229,50.4012,97900.0],["2021-05-12",50.1798,50.5211,49.2941,49.3494,189500.0],["2021-05-13",49.4601,51.4437,49.4601,51.1854,143000.0],["2021-05-14",51.8958,52.0157,51.0562,51.7943,135500.0],["2021-05-17",51.8127,52.4401,51.0839,51.8312,88500.0],["2021-05-18",51.7851,51.7851,50.7056,50.7702,109000.0],["2021-05-19",50.3274,50.7149,49.5247,50.7056,100200.0],["2021-05-20",51.7113,51.7113,50.106,51.3145,290700.0],["2021-05-21",52.3755,52.7999,51.5821,51.8681,191400.0],["2021-05-24",51.7297,52.2095,51.5175,52.0895,140200.0],["2021-05-25",52.3386,52.3386,51.3976,51.7113,133600.0],["2021-05-26",51.7389,52.5785,51.6374,52.274,139200.0],["2021-05-27",52.8091,53.6118,52.7077,52.8091,273800.0],["2021-05-28",53.0582,53.4642,52.1357,52.7999,86100.0],["2021-06-01",53.0121,54.4052,52.6892,54.0546,251200.0],["2021-06-02",53.907,53.907,53.0306,53.2704,172200.0],["2021-06-03",53.0029,53.1044,52.4955,53.0213,133200.0],["2021-06-04",53.1228,53.2797,52.7907,53.2612,77800.0],["2021-06-07",53.335,53.6026,52.9752,53.5011,124700.0],["2021-06-08",54.599,55.9552,54.3406,55.9275,242300.0],["2021-06-09",56.0936,56.9792,55.4293,55.8445,140900.0],["2021-06-10",56.3242,56.3427,54.6082,54.7097,183200.0],["2021-06-11",54.9864,55.5585,54.682,54.9126,148400.0],["2021-06-14",54.9957,55.2079,54.2391,54.9219,156700.0],["2021-06-15",54.9403,55.254,54.3314,55.1618,157500.0],["2021-06-16",54.8019,54.8296,53.4734,53.8701,220000.0],["2021-06-17",54.4052,54.8204,51.4714,52.1172,269600.0],["2021-06-18",51.1669,51.416,50.3181,50.7887,405200.0],["2021-06-21",51.5083,52.5139,50.9363,52.3202,153700.0],["2021-06-22",52.0526,52.763,51.5913,52.3017,122300.0],["2021-06-23",52.2832,52.3478,51.6005,51.9603,119000.0],["2021-06-24",52.0065,52.8276,51.619,52.7169,83300.0],["2021-06-25",52.7538,53.5195,52.3847,53.5195,1600800.0],["2021-06-28",53.5103,53.5103,51.1946,51.8312,449200.0],["2021-06-29",51.822,52.2002,51.5544,51.6375,107800.0],["2021-06-30",51.4345,52.0618,51.2038,51.702,121100.0],["2021-07-01",51.7574,52.0618,51.3883,51.5729,159500.0],["2021-07-02",51.5636,51.5636,50.9455,51.1946,121000.0],["2021-07-06",51.4437,51.4437,49.783,50.5211,142700.0],["2021-07-07",50.2812,51.0285,50.189,50.558,175200.0],["2021-07-08",49.7799,50.3542,49.3909,49.6873,141200.0],["2021-07-09",50.345,51.1416,50.0393,50.4283,107100.0],["2021-07-12",49.854,50.7248,49.6966,50.5673,82000.0],["2021-07-13",50.1875,50.6136,49.6132,49.6502,309000.0],["2021-07-14",49.9374,50.4654,49.2982,49.5484,139800.0],["2021-07-15",49.1315,49.8818,49.0944,49.5854,125500.0],["2021-07-16",50.0393,50.1412,48.761,48.9277,184300.0],["2021-07-19",48.233,49.0481,48.0848,48.5942,226900.0],["2021-07-20",48.9092,50.3172,48.9092,49.6039,376500.0],["2021-07-21",49.9837,50.7803,49.8725,50.1412,216600.0],["2021-07-22",49.8262,50.1041,48.7517,48.8629,136700.0],["2021-07-23",49.0018,50.3357,48.622,50.2338,214500.0],["2021-07-26",50.5488,50.9471,50.1968,50.345,188800.0],["2021-07-27",49.854,50.2987,49.2612,49.6966,195100.0],["2021-07-28",50.0856,50.1968,49.2982,49.9744,150000.0],["2021-07-29",50.3264,50.5673,50.1319,50.2431,144600.0],["2021-07-30",50.1968,51.0304,50.1504,50.6507,865700.0],["2021-08-02",51.0119,51.9753,50.3542,50.734,181300.0],["2021-08-03",50.8359,51.6511,50.3172,51.3546,243600.0],["2021-08-04",50.8081,51.049,49.9374,50.03,133300.0],["2021-08-05",50.382,50.734,49.6039,49.7706,126900.0],["2021-08-06",50.4098,50.9749,49.817,49.8355,167700.0],["2021-08-09",49.8633,49.8633,49.1593,49.2612,113200.0],["2021-08-10",49.1778,49.5668,48.7146,49.289,121300.0],["2021-08-11",49.5113,49.6688,49.0667,49.5298,126900.0],["2021-08-12",49.6039,50.3542,49.0389,49.3353,102700.0],["2021-08-13",49.6966,50.3913,49.5113,50.2801,152700.0],["2021-08-16",50.1875,50.9563,50.0115,50.1782,113900.0],["2021-08-17",49.7243,50.2431,49.0759,49.3723,138400.0],["2021-08-18",49.3168,49.7707,48.3997,48.4275,92900.0],["2021-08-19",47.881,48.4646,47.5012,47.6679,133900.0],["2021-08-20",47.5846,48.3719,47.5846,48.3627,143300.0],["2021-08-23",48.4831,48.7147,48.094,48.6869,74700.0],["2021-08-24",48.9277,49.1963,48.6406,48.7425,78800.0],["2021-08-25",48.9092,49.0111,48.5757,48.6591,86000.0],["2021-08-26",48.622,48.7702,47.9088,47.9273,92700.0],["2021-08-27",48.233,49.4094,48.233,49.1593,163100.0],["2021-08-30",49.4094,49.502,48.7424,48.9277,82500.0],["2021-08-31",49.0574,49.5947,48.8721,49.4001,115000.0],["2021-09-01",49.7058,49.993,48.7517,49.5947,121800.0],["2021-09-02",52.1883,52.2346,48.3627,48.5757,194400.0],["2021-09-03",48.1867,48.5757,47.2326,48.0014,175000.0],["2021-09-07",47.881,48.0199,47.0473,47.5105,328700.0],["2021-09-08",47.4178,47.4178,46.6953,47.1862,170500.0],["2021-09-09",47.3067,48.0014,46.8343,46.8435,190600.0],["2021-09-10",47.2511,47.6216,46.5564,46.6305,169400.0],["2021-09-13",46.9269,47.39,46.5193,47.1677,126400.0],["2021-09-14",47.1955,47.1955,45.6578,45.8709,220300.0],["2021-09-15",46.0469,46.5378,45.8246,46.3896,106700.0],["2021-09-16",46.4081,46.51,45.7227,46.0747,144000.0],["2021-09-17",46.1395,46.1951,45.1762,45.7134,685900.0],["2021-09-20",44.926,45.8524,44.713,45.6949,197000.0],["2021-09-21",45.945,46.3155,45.5467,45.6578,293500.0],["2021-09-22",46.0562,47.0195,45.7968,46.5286,166500.0],["2021-09-23",46.6582,47.742,46.3989,47.1121,162900.0],["2021-09-24",46.9176,47.4919,46.9176,47.1307,155900.0],["2021-09-27",47.2789,48.1774,47.177,47.5846,382400.0],["2021-09-28",47.6679,47.6679,46.8806,47.0102,196100.0],["2021-09-29",47.0473,48.0385,46.7694,47.7235,129900.0],["2021-09-30",47.9458,48.1681,46.9639,46.9639,168900.0],["2021-10-01",47.0936,47.529,46.334,47.001,190100.0],["2021-10-04",47.1307,47.3252,46.6119,47.038,140100.0],["2021-10-05",47.1307,47.8254,46.8713,47.7698,146900.0],["2021-10-06",47.3252,47.5938,46.8157,47.3993,118900.0],["2021-10-07",47.6366,48.4925,47.6366,47.9715,156300.0],["2021-10-08",47.9529,47.9529,47.1807,47.2644,61600.0],["2021-10-11",47.1528,47.4133,47.069,47.069,51000.0],["2021-10-12",46.9946,47.3202,46.8364,47.0597,275200.0],["2021-10-13",46.9946,47.069,46.6689,46.9015,187200.0],["2021-10-14",47.1341,47.7203,47.0969,47.5621,112000.0],["2021-10-15",48.1204,48.3716,47.2179,47.2458,125800.0],["2021-10-18",47.0225,47.5063,46.6596,47.162,127300.0],["2021-10-19",47.3854,47.5063,46.9853,47.3388,94900.0],["2021-10-20",47.3109,47.9343,47.2458,47.4412,123100.0],["2021-10-21",47.5435,48.139,47.2551,47.7668,127400.0],["2021-10-22",47.6924,48.4646,47.6924,47.7389,98400.0],["2021-10-25",47.6645,48.2506,47.4784,48.0273,190400.0],["2021-10-26",48.2041,48.3902,47.6086,47.6365,133800.0],["2021-10-27",47.497,47.497,46.8922,46.976,109900.0],["2021-10-28",47.0597,48.1483,47.0597,48.0925,116600.0],["2021-10-29",47.3481,48.5856,47.2923,48.4646,373600.0],["2021-11-01",48.6135,49.7858,48.4739,49.4694,162000.0],["2021-11-02",49.488,49.8602,49.0973,49.7206,88700.0],["2021-11-03",49.6927,50.9767,49.5532,50.6417,100800.0],["2021-11-04",50.8464,51.1535,50.0091,50.2789,170900.0],["2021-11-05",50.9023,51.9071,50.4929,51.7489,113700.0],["2021-11-08",52.0001,52.056,51.4047,51.7303,106200.0],["2021-11-09",51.7954,51.7954,51.0697,51.2744,201100.0],["2021-11-10",51.3395,51.5908,50.9116,51.0046,90300.0],["2021-11-11",51.2465,51.414,50.6417,50.9488,78000.0],["2021-11-12",51.2,51.2,50.5673,50.7999,82100.0],["2021-11-15",51.1442,51.2093,49.8509,50.7348,243500.0],["2021-11-16",50.5673,50.9767,50.2324,50.4557,114300.0],["2021-11-17",50.4185,50.4185,49.3671,49.944,152600.0],["2021-11-18",49.6927,49.6927,45.5897,46.4922,372200.0],["2021-11-19",46.213,47.0969,45.9525,46.7899,154600.0],["2021-11-22",46.9108,47.6738,46.7061,46.8271,197700.0],["2021-11-23",47.0039,47.9157,46.9387,47.8785,127900.0],["2021-11-24",47.5435,47.6645,47.069,47.3202,59400.0],["2021-11-26",46.027,46.8643,46.027,46.8457,190000.0],["2021-11-29",47.4039,47.4039,46.5387,47.0969,217000.0],["2021-11-30",46.5387,47.19,46.1386,46.7527,351700.0],["2021-12-01",47.7947,48.3623,47.0504,47.1434,301900.0],["2021-12-02",47.59,48.9391,47.1062,48.6135,253600.0],["2021-12-03",48.9019,49.1531,48.353,48.7995,151200.0],["2021-12-06",49.3206,50.4464,49.3206,49.5904,197000.0],["2021-12-07",50.0091,50.7441,49.1438,49.2741,188000.0],["2021-12-08",49.302,49.5811,48.9763,49.4229,140000.0],["2021-12-09",49.0042,49.3113,48.7902,48.8461,103900.0],["2021-12-10",48.9763,49.2741,48.8554,49.1252,188100.0],["2021-12-13",48.7996,49.0322,48.325,48.7437,265600.0],["2021-12-14",48.8089,49.3764,48.2506,48.6414,281000.0],["2021-12-15",48.6414,49.4229,48.1669,49.2834,267100.0],["2021-12-16",49.6555,49.7858,49.1066,49.3299,252200.0],["2021-12-17",49.1159,49.702,48.8461,48.9205,582700.0],["2021-12-20",48.5204,48.8275,47.5435,48.6135,242500.0],["2021-12-21",48.7716,49.5439,48.7716,49.2834,170200.0],["2021-12-22",49.4229,50.0742,49.1345,49.9812,187100.0],["2021-12-23",50.2603,50.558,49.8695,50.0556,267300.0],["2021-12-27",50.1021,50.5952,49.7579,50.5115,87800.0],["2021-12-28",50.3905,51.0697,50.3905,50.8557,77200.0],["2021-12-29",51.0046,51.3395,50.6045,51.1814,82700.0],["2021-12-30",51.4047,51.5908,50.2789,50.3998,99500.0],["2021-12-31",50.4091,50.6045,49.9532,50.1486,106600.0],["2022-01-03",50.4371,50.7441,49.916,50.5301,146100.0],["2022-01-04",50.7441,50.9767,50.4464,50.5859,87100.0],["2022-01-05",50.6418,51.2186,49.9346,49.9998,243400.0],["2022-01-06",49.9626,50.7999,49.8323,50.5859,117200.0],["2022-01-07",50.4411,50.6093,49.9179,49.974,183400.0],["2022-01-10",49.8058,50.0954,49.376,49.5255,124900.0],["2022-01-11",49.619,49.7404,48.8342,49.619,107200.0],["2022-01-12",49.7124,49.8992,48.9556,49.4321,493100.0],["2022-01-13",49.6657,50.1515,49.6003,50.0207,274500.0],["2022-01-14",49.6563,50.6466,49.6096,50.2823,153800.0],["2022-01-18",49.9273,50.0674,49.5162,49.7217,119800.0],["2022-01-19",49.8338,49.9646,49.0864,49.2452,146500.0],["2022-01-20",49.1051,49.3947,48.339,48.5072,163100.0],["2022-01-21",48.4137,49.4788,48.4044,48.7875,333900.0],["2022-01-24",48.2456,49.8525,47.9746,49.6937,332400.0],["2022-01-25",49.0864,49.4788,48.0587,48.8061,582100.0],["2022-01-26",49.2359,49.5723,47.5075,48.1148,362300.0],["2022-01-27",47.2459,48.9276,47.2459,47.9933,249200.0],["2022-01-28",47.9466,48.9183,47.6476,48.8435,257000.0],["2022-01-31",48.4698,48.7407,48.0587,48.5072,425700.0],["2022-02-01",48.5165,48.9743,47.7691,48.0494,191400.0],["2022-02-02",47.7598,47.9746,47.4234,47.713,219000.0],["2022-02-03",47.6009,47.9653,47.3674,47.5075,157200.0],["2022-02-04",47.0871,47.5075,45.9379,46.2556,226500.0],["2022-02-07",46.0874,46.2836,45.5829,45.994,288300.0],["2022-02-08",45.9566,46.9283,45.9566,46.7881,174000.0],["2022-02-09",46.9376,47.5075,46.1155,46.2836,170300.0],["2022-02-10",45.6857,46.1995,45.1905,45.4615,281600.0],["2022-02-11",45.6763,46.1341,45.2559,45.7885,182400.0],["2022-02-14",45.9286,46.349,45.639,46.0687,183100.0],["2022-02-15",46.1902,47.0871,45.7324,45.8165,153200.0],["2022-02-16",45.7978,46.9563,45.5549,46.9469,353400.0],["2022-02-17",46.62,46.8068,45.368,45.6763,269000.0],["2022-02-18",43.948,44.6673,43.2753,43.4902,382200.0],["2022-02-22",43.4995,43.5462,42.3317,42.696,323200.0],["2022-02-23",42.8922,43.5088,42.6306,42.6587,225800.0],["2022-02-24",42.0888,42.696,41.6403,42.5092,252700.0],["2022-02-25",42.6587,43.6396,42.5746,43.4434,211100.0],["2022-02-28",42.8549,43.3033,42.3877,43.0511,193600.0],["2022-03-01",42.7708,43.322,41.6964,42.014,252200.0],["2022-03-02",42.0607,43.1071,42.0607,42.8175,182300.0],["2022-03-03",43.0604,43.4621,42.7241,43.3967,179300.0],["2022-03-04",42.7801,43.294,42.668,43.1351,134600.0],["2022-03-07",43.1258,43.1258,42.369,42.4064,230400.0],["2022-03-08",42.3317,42.5185,40.8368,40.8742,232800.0],["2022-03-09",41.5189,41.6777,41.0424,41.0984,141600.0],["2022-03-10",40.5379,40.6406,39.37,39.996,205900.0],["2022-03-11",39.968,40.2669,38.987,39.1271,167700.0],["2022-03-14",39.4168,39.9119,38.959,39.8652,265500.0],["2022-03-15",40.323,40.9863,40.1361,40.8088,289400.0],["2022-03-16",41.0237,42.5185,41.0237,42.4718,279900.0],["2022-03-17",42.2289,43.3874,42.1542,42.8455,240000.0],["2022-03-18",42.9483,43.4995,42.341,43.4995,460700.0],["2022-03-21",43.4248,43.9386,42.8081,43.1165,187100.0],["2022-03-22",43.5089,43.7798,42.8922,43.3313,174000.0],["2022-03-23",43.0884,43.4808,42.7334,42.7427,262300.0],["2022-03-24",42.7614,43.2472,42.1542,43.0978,156100.0],["2022-03-25",43.3033,43.8452,42.8829,43.677,173900.0],["2022-03-28",43.4995,44.0974,43.3313,43.7424,289900.0],["2022-03-29",44.3684,44.8262,43.9012,44.3964,177100.0],["2022-03-30",44.2936,44.8542,44.0881,44.2095,186700.0],["2022-03-31",44.032,44.2563,43.1445,43.2286,265700.0],["2022-04-01",43.3127,44.2749,42.9763,43.4434,597600.0],["2022-04-04",43.5275,43.6396,42.64,42.7241,202500.0],["2022-04-05",42.5092,42.9483,42.1541,42.2009,209200.0],["2022-04-06",41.8645,42.6026,41.3787,42.285,344100.0],["2022-04-07",42.3741,43.1159,42.1864,42.8061,520500.0],["2022-04-08",42.8624,43.4915,42.7497,43.1253,296100.0],["2022-04-11",42.8624,43.4445,42.2896,42.3929,330100.0],["2022-04-12",42.7497,43.3131,42.3835,42.4587,372000.0],["2022-04-13",42.5244,43.0784,42.4211,42.7685,211700.0],["2022-04-14",42.9469,43.2098,42.0831,42.177,287600.0],["2022-04-18",42.1864,42.5525,41.839,41.9047,260900.0],["2022-04-19",41.9892,42.9375,41.9892,42.8154,396000.0],["2022-04-20",43.3037,43.8483,43.2286,43.2849,182100.0],["2022-04-21",43.7732,44.0173,43.0596,43.2849,236100.0],["2022-04-22",43.1347,43.6417,42.9751,43.0784,230700.0],["2022-04-25",42.9939,43.7638,42.2803,43.7262,311800.0],["2022-04-26",43.3225,43.8671,42.9657,42.9751,252900.0],["2022-04-27",42.7967,43.2755,42.2896,42.468,270900.0],["2022-04-28",42.7685,43.238,41.9798,43.0596,285300.0],["2022-04-29",42.684,42.9469,41.7169,42.0174,1619700.0],["2022-05-02",42.1206,43.0877,41.9704,42.8999,411200.0],["2022-05-03",42.9281,43.2755,42.5244,42.9845,316400.0],["2022-05-04",42.8248,44.9187,42.8248,44.806,346300.0],["2022-05-05",44.252,44.4116,42.6277,43.0971,298000.0],["2022-05-06",42.8624,43.3976,42.2145,42.7591,314700.0],["2022-05-09",42.4023,43.1441,42.2615,42.7779,363400.0],["2022-05-10",43.1629,43.2849,41.7451,42.1113,285100.0],["2022-05-11",42.2145,42.4211,40.9094,41.0315,201500.0],["2022-05-12",41.0409,41.3601,40.224,41.0409,225600.0],["2022-05-13",41.4352,42.0737,41.1348,41.5854,259700.0],["2022-05-16",41.285,42.0267,40.8437,41.8014,240400.0],["2022-05-17",42.299,42.9657,42.0737,42.7497,159000.0],["2022-05-18",42.13,42.468,41.3977,41.7826,263600.0],["2022-05-19",41.3319,42.5995,41.2474,41.9986,191100.0],["2022-05-20",42.2145,42.2145,41.069,41.9516,161700.0],["2022-05-23",42.3835,42.4962,41.8859,42.1582,157500.0],["2022-05-24",41.8108,42.6464,41.407,42.5995,227800.0],["2022-05-25",42.3084,43.3037,42.3084,43.069,189800.0],["2022-05-26",45.5478,45.9421,44.0267,45.3787,232500.0],["2022-05-27",45.7355,46.9843,45.4163,46.9374,201600.0],["2022-05-31",46.4491,47.0313,45.1346,45.5478,259200.0],["2022-06-01",45.3694,45.5947,45.0032,45.0407,214400.0],["2022-06-02",44.9374,45.4726,44.806,45.4257,162600.0],["2022-06-03",45.0501,45.9984,45.0126,45.7355,210300.0],["2022-06-06",46.2801,46.5524,45.7074,45.8952,145100.0],["2022-06-07",45.5102,45.8294,45.1534,45.8107,179300.0],["2022-06-08",45.5384,45.5947,45.0126,45.4539,143300.0],["2022-06-09",45.1534,45.313,44.8154,45.0219,146000.0],["2022-06-10",44.59,44.59,44.0267,44.2145,153900.0],["2022-06-13",43.4164,43.7356,42.9657,43.191,218500.0],["2022-06-14",43.2755,43.5384,42.6934,43.191,219100.0],["2022-06-15",43.8201,43.8201,43.1159,43.2286,296400.0],["2022-06-16",42.7216,42.7216,40.9657,41.2099,300300.0],["2022-06-17",41.5573,42.0831,40.8812,41.1817,434000.0],["2022-06-21",41.8577,42.2239,41.0221,41.6793,233200.0],["2022-06-22",41.4728,42.5338,41.1066,42.1206,227600.0],["2022-06-23",42.0549,42.4493,41.4164,41.8202,166700.0],["2022-06-24",42.1958,43.4915,42.0643,43.4727,1095200.0],["2022-06-27",43.9985,44.637,43.5572,44.252,325000.0],["2022-06-28",44.6745,45.0126,43.6229,43.6417,182600.0],["2022-06-29",43.7074,43.7262,43.0126,43.5948,115500.0],["2022-06-30",43.1065,44.3647,43.0126,44.3553,194900.0],["2022-07-01",44.0548,44.8905,43.7638,44.3084,160200.0],["2022-07-05",43.5572,44.1206,42.6183,44.1018,298000.0],["2022-07-06",43.9516,44.0361,42.9845,43.5103,135900.0],["2022-07-07",43.4395,44.1,43.4395,43.9773,171200.0],["2022-07-08",44.015,44.015,42.4488,42.6375,212500.0],["2022-07-11",42.3922,42.562,41.6091,41.7978,175400.0],["2022-07-12",41.7978,42.8073,41.2222,41.9204,130700.0],["2022-07-13",41.6563,42.1563,41.4298,42.1091,187800.0],["2022-07-14",41.5902,42.3733,41.5147,42.2978,252400.0],["2022-07-15",42.9394,43.3357,42.2129,42.9111,158200.0],["2022-07-18",43.3263,43.4584,42.6186,42.8828,261100.0],["2022-07-19",43.0715,44.5151,43.0715,44.4019,179800.0],["2022-07-20",44.4396,45.0812,44.0339,44.9397,195600.0],["2022-07-21",44.5528,45.2133,44.0716,45.1378,183300.0],["2022-07-22",45.2511,45.2888,44.3358,44.7699,127400.0],["2022-07-25",44.5717,45.1473,44.5151,44.9397,163800.0],["2022-07-26",45.0057,45.2039,44.5906,44.7887,164900.0],["2022-07-27",44.9208,45.0812,44.1849,44.7038,234500.0],["2022-07-28",44.817,45.0812,44.2887,44.8831,186600.0],["2022-07-29",44.8359,45.2888,44.6566,45.1473,594000.0],["2022-08-01",45.0529,47.0815,44.6755,46.7984,241400.0],["2022-08-02",46.5342,46.5342,44.9114,44.9774,276100.0],["2022-08-03",45.0906,45.1473,44.5623,44.9963,142700.0],["2022-08-04",45.1756,45.1756,44.1377,44.4868,127300.0],["2022-08-05",44.2792,44.3453,43.6942,44.0716,105000.0],["2022-08-08",44.2132,44.6944,44.015,44.2226,144100.0],["2022-08-09",44.2226,44.5245,43.7603,44.2887,187300.0],["2022-08-10",45.2322,46.2417,45.1095,45.7511,222800.0],["2022-08-11",46.2417,46.6003,45.5718,46.2229,133400.0],["2022-08-12",46.3738,47.0437,46.2229,47.0343,121500.0],["2022-08-15",46.5908,47.9118,46.572,47.6759,139300.0],["2022-08-16",47.2985,47.9495,47.1758,47.7325,107500.0],["2022-08-17",47.5721,47.5721,46.9305,47.157,136000.0],["2022-08-18",47.4306,47.5438,46.8739,47.1475,113000.0],["2022-08-19",46.9777,47.0154,46.355,46.5437,169300.0],["2022-08-22",46.1946,46.2323,45.5907,46.053,160400.0],["2022-08-23",45.8455,46.2701,45.5058,45.5152,100400.0],["2022-08-24",45.6002,45.8549,45.2888,45.7889,106700.0],["2022-08-25",45.7322,46.6097,45.7228,46.5531,155400.0],["2022-08-26",46.9682,46.9682,45.1567,45.2888,137500.0],["2022-08-29",44.9586,45.2039,44.4868,45.0529,123900.0],["2022-08-30",44.9869,44.9869,44.2698,44.7227,132500.0],["2022-08-31",44.6661,44.6661,43.798,43.9112,209400.0],["2022-09-01",44.1849,44.1849,42.5432,43.6848,191200.0],["2022-09-02",43.9018,44.1566,42.9111,42.9866,271300.0],["2022-09-06",42.8828,43.0055,40.024,40.5523,309600.0],["2022-09-07",40.6561,41.4581,40.4297,41.4392,210300.0],["2022-09-08",41.1185,41.4109,40.2504,41.2883,174900.0],["2022-09-09",41.543,42.4677,41.2505,42.2318,222600.0],["2022-09-12",42.6281,42.779,42.2507,42.4865,201000.0],["2022-09-13",41.8261,41.8261,40.741,40.892,309300.0],["2022-09-14",40.741,40.7977,39.6937,40.3919,329400.0],["2022-09-15",40.3259,41.1467,39.9768,40.8071,313400.0],["2022-09-16",40.307,40.9958,39.9391,40.7882,1048400.0],["2022-09-19",40.7127,41.4675,40.6184,41.4109,210900.0],["2022-09-20",40.958,40.958,39.722,40.4297,262200.0],["2022-09-21",40.8354,41.109,40.1277,40.1938,153200.0],["2022-09-22",39.9674,40.4391,39.5239,40.1278,212600.0],["2022-09-23",39.8447,40.0523,39.3352,39.6843,233300.0],["2022-09-26",39.5994,40.024,39.1559,39.222,339000.0],["2022-09-27",39.6937,39.8541,38.5804,39.1182,339300.0],["2022-09-28",39.4484,40.0145,38.8163,39.5333,243800.0],["2022-09-29",39.0616,39.439,38.4294,39.4296,194500.0],["2022-09-30",39.5711,40.0712,39.1937,39.3729,338800.0],["2022-10-03",39.7315,40.6656,39.5994,40.307,347600.0],["2022-10-04",40.675,41.5147,40.675,41.1656,206900.0],["2022-10-05",40.609,40.9298,40.1278,40.6184,155900.0],["2022-10-06",40.4382,40.8176,40.3433,40.7322,147800.0],["2022-10-07",40.4666,40.552,39.6034,40.0777,255000.0],["2022-10-10",40.3148,40.7227,39.9164,40.4097,133900.0],["2022-10-11",40.1631,41.0168,40.1062,40.6753,172000.0],["2022-10-12",40.8176,40.8176,39.9354,39.9733,168700.0],["2022-10-13",39.0912,40.5235,38.4366,40.1156,208200.0],["2022-10-14",40.1915,40.4761,39.6034,39.8026,138000.0],["2022-10-17",40.2864,40.6848,40.0113,40.3054,180300.0],["2022-10-18",40.7891,41.3867,40.7891,40.9694,124600.0],["2022-10-19",40.6753,41.197,40.1631,40.7891,157800.0],["2022-10-20",40.7227,41.1875,40.201,40.3812,225400.0],["2022-10-21",40.5425,41.4626,40.2864,41.3108,205600.0],["2022-10-24",41.4342,41.9179,41.0547,41.7282,200900.0],["2022-10-25",41.9085,42.5725,41.6144,42.5535,276000.0],["2022-10-26",43.0183,43.4547,41.9464,42.3258,222800.0],["2022-10-27",42.6958,43.0562,42.2215,42.6673,240200.0],["2022-10-28",43.0183,43.8151,42.7242,43.7772,229900.0],["2022-10-31",43.6823,43.9479,43.2649,43.3977,1381200.0],["2022-11-01",43.891,44.5645,43.4547,44.1187,247100.0],["2022-11-02",43.9289,44.5265,43.0562,43.1511,160200.0],["2022-11-03",42.7337,43.5495,42.2689,43.227,191200.0],["2022-11-04",43.6728,44.4222,43.5495,44.1851,103300.0],["2022-11-07",44.5835,44.8396,44.1187,44.7447,118000.0],["2022-11-08",44.7732,45.3139,44.1945,44.887,159900.0],["2022-11-09",44.6024,44.9439,43.9764,44.2325,135000.0],["2022-11-10",45.5131,46.3289,45.3234,46.0253,146300.0],["2022-11-11",46.3763,46.3953,45.6649,45.9115,143000.0],["2022-11-14",45.8356,46.3478,45.5415,45.6174,135500.0],["2022-11-15",46.2625,46.7557,45.6079,45.9305,155300.0],["2022-11-16",45.9399,46.234,45.5984,45.6648,131800.0],["2022-11-17",47.0782,47.0782,44.5171,46.1866,180300.0],["2022-11-18",46.9929,47.5336,45.4182,45.6364,237800.0],["2022-11-21",45.5795,46.1676,45.2665,45.4087,174100.0],["2022-11-22",45.3992,45.8546,45.3328,45.6933,92400.0],["2022-11-23",45.57,46.1581,45.57,45.8261,78300.0],["2022-11-25",46.1107,46.1391,45.6838,45.8166,100200.0],["2022-11-28",45.6743,45.883,44.8301,44.9155,141700.0],["2022-11-29",44.7732,45.3234,44.4981,44.8775,97600.0],["2022-11-30",44.8206,45.5036,44.2325,45.4372,225800.0],["2022-12-01",45.7597,46.0917,45.3992,45.5036,103600.0],["2022-12-02",44.9439,45.6269,44.9439,45.4277,92500.0],["2022-12-05",45.5036,45.6079,44.7447,44.9155,113000.0],["2022-12-06",45.1336,45.2854,44.2704,44.6973,123400.0],["2022-12-07",44.4791,45.0008,43.9005,43.9479,110600.0],["2022-12-08",44.0807,44.3463,43.6254,43.91,89200.0],["2022-12-09",43.6349,44.0523,43.5116,43.5969,134200.0],["2022-12-12",43.6349,43.7582,43.1416,43.5495,166300.0],["2022-12-13",44.7922,45.2285,42.9329,44.2989,214900.0],["2022-12-14",44.261,44.7068,43.2839,43.4926,207300.0],["2022-12-15",43.3693,43.3693,42.582,42.8381,208600.0],["2022-12-16",42.4112,43.4357,42.4112,43.3977,793300.0],["2022-12-19",43.3693,43.5021,42.8096,42.9898,214100.0],["2022-12-20",43.0088,43.2649,42.876,43.2555,149100.0],["2022-12-21",43.6349,44.0428,43.4167,43.8436,116300.0],["2022-12-22",43.6349,43.7961,43.1132,43.5685,184200.0],["2022-12-23",43.4926,44.4222,43.4926,44.0712,161300.0],["2022-12-27",44.3273,45.1242,44.1566,44.6783,265400.0],["2022-12-28",44.7732,45.0672,44.3843,44.5265,208200.0],["2022-12-29",44.8586,45.4941,44.8586,45.3139,183300.0],["2022-12-30",45.1716,45.1716,44.3937,44.6783,178100.0],["2023-01-03",45.0767,45.3139,43.6349,44.1092,234900.0],["2023-01-04",44.4317,44.9914,44.2609,44.593,144000.0],["2023-01-05",44.6024,45.0008,44.1566,44.6594,134400.0],["2023-01-06",45.1526,45.6838,45.0862,45.4277,134100.0],["2023-01-09",45.7041,46.2856,45.3515,45.5802,166400.0],["2023-01-10",45.2752,46.5143,45.1036,46.4571,205200.0],["2023-01-11",46.6668,46.8003,46.3809,46.7526,90300.0],["2023-01-12",47.0576,47.8201,46.4667,47.7344,184100.0],["2023-01-13",47.5628,49.1355,47.5533,49.1355,206800.0],["2023-01-17",49.2403,49.574,48.983,48.983,223000.0],["2023-01-18",49.1832,49.6121,48.7733,49.0878,130800.0],["2023-01-19",49.0878,49.0974,48.4588,48.5827,167700.0],["2023-01-20",48.7257,49.2976,48.5255,48.7257,183200.0],["2023-01-23",48.697,48.9449,48.5064,48.6875,152900.0],["2023-01-24",48.4206,48.7828,48.2395,48.5731,166000.0],["2023-01-25",48.4016,50.0219,48.4016,49.9457,167700.0],["2023-01-26",50.1935,50.3842,49.6883,50.3079,150900.0],["2023-01-27",50.1268,50.4127,49.8504,50.0315,120800.0],["2023-01-30",49.736,49.9838,49.4596,49.9362,155000.0],["2023-01-31",49.9552,51.3564,49.898,50.9656,742700.0],["2023-02-01",50.8321,53.1102,50.8321,52.6336,234500.0],["2023-02-02",52.7671,53.0816,52.2619,52.4716,244100.0],["2023-02-03",52.3191,52.6241,51.9664,52.2047,220700.0],["2023-02-06",51.9664,52.0617,51.3564,51.5565,137400.0],["2023-02-07",51.1085,51.9569,50.7559,51.9187,173400.0],["2023-02-08",51.4803,51.5947,50.6987,50.6987,192200.0],["2023-02-09",51.1181,51.1562,49.9266,50.0696,132100.0],["2023-02-10",49.9838,50.7845,49.9838,50.5176,148500.0],["2023-02-13",50.6701,50.8417,50.2507,50.2888,176900.0],["2023-02-14",50.3174,50.3174,49.4405,49.9552,251100.0],["2023-02-15",49.7169,50.1745,49.4786,49.8408,121000.0],["2023-02-16",49.3357,50.022,49.3357,49.8313,122300.0],["2023-02-17",50.1077,51.0132,49.9743,50.6129,193100.0],["2023-02-21",50.2316,50.2602,49.2118,49.2594,128600.0],["2023-02-22",49.3738,50.2316,49.3738,49.898,321300.0],["2023-02-23",50.0696,50.4032,49.4215,50.0505,230200.0],["2023-02-24",49.8408,52.6813,49.8408,51.7376,337500.0],["2023-02-27",51.9092,52.8624,51.8329,52.0903,231900.0],["2023-02-28",51.995,52.8147,51.8139,52.5764,443000.0],["2023-03-01",52.5764,52.9196,52.2714,52.9005,322400.0],["2023-03-02",52.6813,53.4343,52.3953,53.4057,170800.0],["2023-03-03",53.5296,53.7107,52.4906,53.4629,234300.0],["2023-03-06",53.4724,53.4724,51.2611,51.7472,360400.0],["2023-03-07",51.8997,52.2142,51.4422,52.1666,171700.0],["2023-03-08",52.3286,52.4239,51.242,51.9092,165600.0],["2023-03-09",52.0045,52.0998,51.2229,51.2992,160900.0],["2023-03-10",51.0323,51.5089,50.0982,50.3079,244100.0],["2023-03-13",49.4405,50.3365,49.3357,49.5549,247100.0],["2023-03-14",50.8321,50.8798,49.6311,50.2984,266300.0],["2023-03-15",49.2689,49.736,48.8686,49.2785,331800.0],["2023-03-16",48.8019,50.2793,48.8019,50.203,278700.0],["2023-03-17",49.9933,49.9933,48.8877,49.1546,1369300.0],["2023-03-20",49.6597,50.2984,49.6597,49.7932,239200.0],["2023-03-21",50.5843,50.9465,50.0219,50.4413,211200.0],["2023-03-22",50.4699,50.8321,49.6597,49.6597,225700.0],["2023-03-23",49.6883,50.184,49.4786,49.5644,257500.0],["2023-03-24",49.431,50.0982,49.0497,49.8027,182700.0],["2023-03-27",50.4318,50.4318,50.0505,50.1554,392100.0],["2023-03-28",50.1554,50.6129,49.7646,50.0505,126500.0],["2023-03-29",50.2412,50.4127,50.0315,50.0887,175600.0],["2023-03-30",50.3651,50.6796,49.9743,50.3174,166600.0],["2023-03-31",50.6892,51.242,50.6034,51.2134,256700.0],["2023-04-03",51.0228,51.3754,50.5271,51.0132,163200.0],["2023-04-04",50.9942,50.9942,49.7074,49.9076,194400.0],["2023-04-05",49.6026,49.9171,48.8781,49.2308,187600.0],["2023-04-06",49.4032,49.5085,48.9819,49.3649,180500.0],["2023-04-10",49.1734,49.6712,49.1638,49.5085,299000.0],["2023-04-11",49.6712,50.2361,49.6425,49.7957,135700.0],["2023-04-12",50.15,50.6191,49.8819,50.0542,159300.0],["2023-04-13",50.2936,50.3702,49.7957,50.3319,174200.0],["2023-04-14",49.4989,50.7819,49.4989,50.0542,325700.0],["2023-04-17",50.2074,50.2553,49.2691,49.7,156300.0],["2023-04-18",49.8244,50.2361,49.3936,50.2265,263000.0],["2023-04-19",50.3031,50.3414,49.8053,50.1404,156800.0],["2023-04-20",50.0351,50.1308,49.5755,49.9297,202700.0],["2023-04-21",50.2266,50.4659,49.8149,50.217,162300.0],["2023-04-24",50.2936,50.5712,49.8149,49.9393,111000.0],["2023-04-25",49.5468,50.284,48.9244,49.0202,161400.0],["2023-04-26",48.5893,48.6851,47.4787,47.6128,231000.0],["2023-04-27",47.7755,48.8,47.7755,48.5319,210900.0],["2023-04-28",48.3404,48.9627,48.3404,48.8574,753800.0],["2023-05-01",48.8957,50.2553,48.8957,50.0063,148300.0],["2023-05-02",49.7287,49.7287,48.3979,49.4032,165200.0],["2023-05-03",49.4223,49.7383,48.8574,49.0106,248400.0],["2023-05-04",48.6085,49.0776,47.7755,47.9766,224900.0],["2023-05-05",48.5223,49.0298,48.2543,48.7234,140400.0],["2023-05-08",48.7808,48.9819,48.1106,48.2638,266600.0],["2023-05-09",48.35,48.3691,47.7564,47.9479,200300.0],["2023-05-10",48.5989,48.7617,47.6798,48.4553,260000.0],["2023-05-11",48.0245,48.484,47.8043,48.417,203400.0],["2023-05-12",48.4553,48.867,48.0915,48.4457,127700.0],["2023-05-15",48.484,48.9532,48.2542,48.7521,275400.0],["2023-05-16",48.6755,48.8479,48.3787,48.5223,189500.0],["2023-05-17",48.6181,49.1734,48.4074,49.0106,193900.0],["2023-05-18",50.2649,51.5669,49.4127,50.7531,302200.0],["2023-05-19",51.2031,51.2031,49.6425,50.0255,267100.0],["2023-05-22",49.968,50.1212,47.0096,47.0575,776700.0],["2023-05-23",47.1053,47.8426,46.4926,47.3351,452200.0],["2023-05-24",47.3734,47.6606,46.866,47.1819,355200.0],["2023-05-25",46.9713,47.1436,46.4256,47.0383,250200.0],["2023-05-26",46.9426,47.6702,46.9426,47.1819,221800.0],["2023-05-30",47.249,47.2777,46.4543,46.4639,217600.0],["2023-05-31",46.3394,46.5309,45.0086,45.6501,420000.0],["2023-06-01",45.8415,45.9947,45.3532,45.7266,338700.0],["2023-06-02",46.416,47.3543,45.8894,47.1915,282500.0],["2023-06-05",46.9139,47.0287,45.4586,46.4351,489900.0],["2023-06-06",46.5788,47.6894,46.5788,47.383,345200.0],["2023-06-07",47.4787,48.2734,47.4787,48.0149,373900.0],["2023-06-08",47.7947,48.0245,47.45,47.7851,265000.0],["2023-06-09",47.7851,47.8521,47.1436,47.1628,251100.0],["2023-06-12",47.3351,47.6032,46.1862,46.5692,496100.0],["2023-06-13",46.9043,47.7564,46.3107,46.8085,520500.0],["2023-06-14",46.6936,47.2394,46.1288,46.5213,381400.0],["2023-06-15",46.4064,47.0383,45.6883,46.8851,494000.0],["2023-06-16",47.3926,47.3926,46.483,46.7894,965000.0],["2023-06-20",46.7511,47.7372,46.617,47.2394,584100.0],["2023-06-21",47.2394,47.4117,46.8181,46.9139,516400.0],["2023-06-22",47.0383,47.3255,46.5213,47.1245,701000.0],["2023-06-23",46.7128,47.2489,45.9277,46.0522,7212200.0],["2023-06-26",46.1575,46.6458,45.2766,45.2958,1052500.0],["2023-06-27",45.3341,45.9086,45.1713,45.3054,655000.0],["2023-06-28",45.4873,45.5734,44.9224,45.516,494500.0],["2023-06-29",45.4394,45.9947,45.2671,45.6692,401800.0],["2023-06-30",45.9181,46.0617,45.5064,45.5447,557400.0],["2023-07-03",45.4777,46.4256,45.3245,46.0905,216000.0],["2023-07-05",45.8128,46.4639,45.4969,46.1288,567100.0],["2023-07-06",45.6309,46.2054,45.4586,46.1096,406400.0],["2023-07-07",45.1572,45.7152,45.0033,45.3111,871900.0],["2023-07-10",45.263,45.8787,45.1187,45.2053,462000.0],["2023-07-11",44.9937,45.6478,44.9937,45.417,764400.0],["2023-07-12",46.0808,46.4559,45.6286,45.8499,387000.0],["2023-07-13",45.6671,46.0808,45.5324,45.8884,471800.0],["2023-07-14",46.0038,46.0519,45.1765,45.8306,364700.0],["2023-07-17",45.8403,46.3694,45.5997,45.9076,351900.0],["2023-07-18",45.7537,47.0331,45.7537,46.8119,355400.0],["2023-07-19",46.8696,47.9567,46.2731,47.8893,632200.0],["2023-07-20",48.505,48.505,47.62,48.1106,916400.0],["2023-07-21",48.3896,48.8899,47.8701,48.7744,535600.0],["2023-07-24",48.8995,49.6018,48.2261,49.0919,646200.0],["2023-07-25",49.3805,49.8615,49.1207,49.6883,783500.0],["2023-07-26",49.823,50.5349,49.1785,49.6017,2425100.0],["2023-07-27",49.6979,49.9192,48.6782,48.9283,328700.0],["2023-07-28",48.9861,49.1592,48.6493,49.1304,458600.0],["2023-07-31",49.3131,49.698,48.8706,49.621,3075400.0],["2023-08-01",49.6595,49.6691,48.7648,49.1977,443200.0],["2023-08-02",49.1015,49.4959,48.6686,49.1977,563700.0],["2023-08-03",49.1785,49.621,48.7263,49.5152,622200.0],["2023-08-04",49.6114,49.6402,48.6686,48.8514,327600.0],["2023-08-07",48.861,49.2073,48.2261,48.5147,266900.0],["2023-08-08",48.1491,48.2357,47.6873,48.1106,223800.0],["2023-08-09",48.3992,48.4858,48.024,48.2453,309900.0],["2023-08-10",48.3704,48.7455,47.7354,47.8028,247100.0],["2023-08-11",47.6488,48.0625,47.5238,47.9278,300700.0],["2023-08-14",47.7547,47.9952,47.5238,47.8797,292500.0],["2023-08-15",47.543,48.2261,47.3987,48.0144,342000.0],["2023-08-16",47.8893,48.2838,47.5623,47.7258,172700.0],["2023-08-17",47.822,48.0144,46.9851,47.0909,235000.0],["2023-08-18",46.9754,47.5719,46.9754,47.4276,222600.0],["2023-08-21",47.264,47.418,46.7542,47.2737,240100.0],["2023-08-22",47.2448,47.543,47.0332,47.2352,262200.0],["2023-08-23",47.4468,47.6392,47.0716,47.6104,213300.0],["2023-08-24",47.6585,48.2261,47.4564,47.5142,276700.0],["2023-08-25",47.7643,48.4666,47.4757,48.3992,222900.0],["2023-08-28",48.5339,48.861,48.2357,48.3126,181000.0],["2023-08-29",48.4858,48.4858,48.1299,48.3896,368600.0],["2023-08-30",48.4666,48.9283,48.4666,48.6397,426800.0],["2023-08-31",48.5916,49.0438,48.4185,48.5243,497200.0],["2023-09-01",48.7263,49.14,48.6301,48.8706,263300.0],["2023-09-05",53.4883,55.9896,53.4883,54.4503,979400.0],["2023-09-06",54.3541,54.4984,52.7283,53.4017,606500.0],["2023-09-07",53.3536,53.7096,52.863,52.9977,339300.0],["2023-09-08",52.9977,53.8154,52.6898,53.2093,397200.0],["2023-09-11",53.267,54.3253,53.1997,54.181,392800.0],["2023-09-12",53.6519,54.3253,52.9207,53.5845,307500.0],["2023-09-13",53.3633,54.0751,52.9592,54.0174,289900.0],["2023-09-14",54.1425,54.3541,53.623,53.7,317600.0],["2023-09-15",53.623,54.0848,53.0362,53.6326,712400.0],["2023-09-18",53.6326,53.8731,53.421,53.7769,277200.0],["2023-09-19",53.8731,54.0367,53.6903,53.902,237100.0],["2023-09-20",54.0367,54.2291,53.623,53.6807,197700.0],["2023-09-21",53.546,54.0559,53.1035,53.3825,223100.0],["2023-09-22",53.421,53.9693,53.3536,53.6519,303700.0],["2023-09-25",53.6615,54.2194,53.4402,54.0848,211200.0],["2023-09-26",53.8539,54.0944,52.7091,52.7283,842100.0],["2023-09-27",52.9688,53.2478,52.5263,52.9784,419700.0],["2023-09-28",52.9881,53.6615,52.9881,53.546,437700.0],["2023-09-29",53.7769,53.7769,52.8149,52.8341,840100.0],["2023-10-02",52.786,53.0939,52.3435,52.5936,479200.0],["2023-10-03",52.3435,53.2574,52.3435,53.1612,406400.0],["2023-10-04",53.2382,53.6134,53.2382,53.546,414000.0],["2023-10-05",53.5075,54.0559,53.2767,53.2767,392400.0],["2023-10-06",53.1656,54.2766,53.1656,53.8708,616700.0],["2023-10-09",53.7646,54.1317,52.8081,53.6873,141600.0],["2023-10-10",53.8129,54.093,53.581,53.61,348400.0],["2023-10-11",53.7549,53.9578,53.1076,53.7935,310900.0],["2023-10-12",53.8998,54.2283,52.6342,53.1945,634300.0],["2023-10-13",53.5617,53.6293,52.3154,52.383,279100.0],["2023-10-16",52.7018,53.2139,52.6439,52.8757,201900.0],["2023-10-17",52.7501,53.4361,52.6342,52.9917,409000.0],["2023-10-18",52.9917,53.1269,51.9966,52.3444,333100.0],["2023-10-19",52.3637,52.3637,51.1947,51.2913,264100.0],["2023-10-20",51.2043,51.4072,50.9338,51.0981,301000.0],["2023-10-23",50.9821,50.9821,50.2769,50.4314,358700.0],["2023-10-24",50.7599,51.0594,50.4604,50.8276,226900.0],["2023-10-25",50.5667,50.8179,49.9677,50.2189,266800.0],["2023-10-26",50.2962,50.8179,50.2962,50.644,431900.0],["2023-10-27",50.6053,50.6053,49.6586,49.7552,183900.0],["2023-10-30",49.8711,50.1223,49.6779,49.9387,214400.0],["2023-10-31",50.1126,50.2189,49.6392,49.7165,330700.0],["2023-11-01",49.6102,50.2672,49.6102,50.2189,237100.0],["2023-11-02",50.4218,50.5667,50.0063,50.4025,188600.0],["2023-11-03",50.3928,51.7357,50.3928,51.5038,441600.0],["2023-11-06",51.3493,51.784,51.0594,51.4265,336100.0],["2023-11-07",51.4555,51.6584,51.2237,51.4459,312700.0],["2023-11-08",51.4942,51.813,51.214,51.6874,179500.0],["2023-11-09",51.6874,51.6874,51.1464,51.4459,444900.0],["2023-11-10",51.5135,52.1028,51.5135,51.9483,370000.0],["2023-11-13",51.842,52.2574,51.6584,51.8323,363000.0],["2023-11-14",52.4506,53.3105,52.4506,53.0786,203600.0],["2023-11-15",53.011,53.5037,52.4506,52.4603,368000.0],["2023-11-16",51.8613,52.9337,50.8952,51.6101,434200.0],["2023-11-17",51.9579,53.1173,51.9193,52.6825,405100.0],["2023-11-20",52.5956,52.6535,51.9483,52.1415,246700.0],["2023-11-21",51.9676,52.3733,51.6681,51.8516,195200.0],["2023-11-22",52.1222,52.1318,51.4072,51.4459,180700.0],["2023-11-24",51.3009,51.7067,51.2623,51.5521,97600.0],["2023-11-27",51.3299,52.3927,51.1947,52.2864,279100.0],["2023-11-28",52.1511,52.8661,51.8227,52.2284,302900.0],["2023-11-29",52.4796,53.9481,52.4796,53.4651,519500.0],["2023-11-30",53.4651,54.4795,53.1076,54.3635,920700.0],["2023-12-01",54.1413,54.3829,53.6969,54.3732,333000.0],["2023-12-04",54.0737,55.2427,54.0737,55.0302,234900.0],["2023-12-05",55.0012,55.4746,54.7597,55.2137,300400.0],["2023-12-06",55.3104,55.6678,55.1751,55.2717,223000.0],["2023-12-07",55.4263,55.7741,54.7114,55.1268,397700.0],["2023-12-08",55.0978,55.3586,54.779,54.8756,257800.0],["2023-12-11",54.8756,55.1461,54.4891,54.7983,264900.0],["2023-12-12",54.8273,55.4359,54.3829,55.1075,262200.0],["2023-12-13",55.3104,55.7548,54.9336,55.5422,361400.0],["2023-12-14",55.9963,57.059,55.7065,56.4793,469700.0],["2023-12-15",56.3441,56.7305,55.7741,56.46,2239200.0],["2023-12-18",56.4214,56.4214,55.3393,55.9576,255500.0],["2023-12-19",55.948,56.5663,55.948,56.5663,256600.0],["2023-12-20",56.6339,57.2812,56.431,56.489,357100.0],["2023-12-21",56.8078,57.3102,56.46,57.2909,464800.0],["2023-12-22",57.4745,57.7933,57.3392,57.5034,133700.0],["2023-12-26",57.6194,57.6194,56.9431,57.2136,136900.0],["2023-12-27",57.2426,57.3585,56.7402,56.8948,175400.0],["2023-12-28",56.8851,57.1073,56.518,56.8465,165200.0],["2023-12-29",56.9817,57.0107,56.6339,56.7016,118300.0],["2024-01-02",58.0638,59.5323,57.3295,59.1845,323100.0],["2024-01-03",59.0879,59.2135,58.228,58.5275,1227100.0],["2024-01-04",58.3053,58.9913,58.0348,58.1604,501500.0],["2024-01-05",57.9672,58.2184,56.9817,58.0155,270300.0],["2024-01-08",57.9672,58.2474,57.6773,58.2184,166100.0],["2024-01-09",58.0874,58.3105,57.6898,58.2814,316700.0],["2024-01-10",58.2717,58.7858,58.1262,58.7858,191400.0],["2024-01-11",58.5724,59.0379,57.5734,57.8644,242900.0],["2024-01-12",58.2135,58.6015,57.6704,57.8159,308400.0],["2024-01-16",57.457,58.165,57.457,57.8934,1016200.0],["2024-01-17",57.651,58.0874,57.2145,57.4861,135000.0],["2024-01-18",57.8159,57.8644,57.3988,57.6801,140500.0],["2024-01-19",57.874,58.0971,57.4667,58.0874,151900.0],["2024-01-22",58.3687,59.1155,58.2911,58.9991,161100.0],["2024-01-23",58.9506,59.0961,58.2523,58.3105,255300.0],["2024-01-24",58.6791,59.0379,57.8838,57.9807,181500.0],["2024-01-25",58.2329,58.359,58.0098,58.2717,177500.0],["2024-01-26",58.2135,58.9022,58.2135,58.6888,113800.0],["2024-01-29",58.7082,59.4065,58.5918,59.164,148300.0],["2024-01-30",59.1931,59.746,59.1349,59.7072,157000.0],["2024-01-31",59.8527,60.0272,58.1941,58.4172,443100.0],["2024-02-01",59.164,60.1048,58.3881,58.7858,195300.0],["2024-02-02",58.6112,59.1737,58.3493,58.8633,153000.0],["2024-02-05",58.6791,59.1155,58.2523,59.1155,304100.0],["2024-02-06",59.1834,59.7945,58.8924,59.4453,245700.0],["2024-02-07",59.455,59.455,58.8827,59.0864,117400.0],["2024-02-08",59.2901,59.7363,59.1446,59.6005,542700.0],["2024-02-09",59.649,60.6189,59.649,60.1145,224300.0],["2024-02-12",60.1339,60.7838,60.1339,60.6577,181700.0],["2024-02-13",60.0466,60.1048,58.5724,58.9215,249200.0],["2024-02-14",59.1931,60.3376,59.1931,60.1436,356100.0],["2024-02-15",60.1339,61.0747,60.1339,60.5898,191600.0],["2024-02-16",60.4928,60.8323,60.0757,60.1145,232100.0],["2024-02-20",59.9787,61.1232,59.969,60.9874,200200.0],["2024-02-21",60.6189,61.065,60.3279,60.6577,221400.0],["2024-02-22",59.7266,59.7266,55.9245,57.457,641000.0],["2024-02-23",57.651,57.7286,56.0118,56.0797,465100.0],["2024-02-26",55.9148,56.0797,54.4018,54.9255,618900.0],["2024-02-27",54.9837,55.7597,54.8868,55.7306,447200.0],["2024-02-28",55.4396,55.9439,54.8868,55.8857,408300.0],["2024-02-29",56.0991,56.9332,56.0312,56.5259,496900.0],["2024-03-01",56.3707,56.9332,55.8954,56.9138,402100.0],["2024-03-04",56.7102,57.5346,56.7102,57.166,387200.0],["2024-03-05",57.0399,57.3309,55.6239,55.7985,301400.0],["2024-03-06",55.9633,56.2446,55.265,55.6433,278000.0],["2024-03-07",55.7209,56.0409,55.6239,55.8373,368400.0],["2024-03-08",55.8373,56.0506,55.2359,55.556,332700.0],["2024-03-11",55.556,55.8567,55.0031,55.8179,329300.0],["2024-03-12",55.7403,56.4095,55.5463,55.9342,483200.0],["2024-03-13",55.8276,56.0991,55.2262,56.0021,397300.0],["2024-03-14",56.0118,56.3998,55.6045,55.9052,488500.0],["2024-03-15",55.6142,57.0108,55.4396,56.6714,3061400.0],["2024-03-18",56.8557,57.3406,56.1476,56.2446,499300.0],["2024-03-19",55.8567,56.264,55.1001,56.1379,303200.0],["2024-03-20",56.1379,56.2155,55.2262,55.8567,255200.0],["2024-03-21",56.1088,56.972,55.9633,56.8266,317700.0],["2024-03-22",56.6811,57.2242,56.3222,56.8169,292400.0],["2024-03-25",56.846,57.6025,56.6229,57.3406,224600.0],["2024-03-26",57.5152,57.5346,57.0496,57.3697,289200.0],["2024-03-27",57.7286,58.2232,57.6413,57.7868,310000.0],["2024-03-28",57.8062,58.1844,57.3503,57.4958,252400.0],["2024-04-01",57.4182,58.0777,57.1563,57.9613,379100.0],["2024-04-02",57.8062,58.1456,57.2242,57.2436,446400.0],["2024-04-03",57.4473,57.9807,57.4473,57.7674,611000.0],["2024-04-04",57.9419,58.0971,57.1563,57.3212,248400.0],["2024-04-05",57.6219,57.971,57.4667,57.7771,297100.0],["2024-04-08",57.8306,58.6388,57.7625,58.0059,362500.0],["2024-04-09",57.9475,58.6388,57.9183,58.3272,411700.0],["2024-04-10",57.7332,57.8014,56.9932,57.4509,295300.0],["2024-04-11",57.6067,58.0156,57.3535,57.704,218100.0],["2024-04-12",57.4022,57.7527,57.0321,57.3632,491400.0],["2024-04-15",57.4509,57.6846,56.925,57.334,222700.0],["2024-04-16",57.1977,57.4995,56.37,57.3048,267000.0],["2024-04-17",57.4703,57.558,56.4771,56.7595,203300.0],["2024-04-18",56.9348,57.5385,56.7984,57.2951,219800.0],["2024-04-19",57.2853,57.4898,56.8277,57.11,181200.0],["2024-04-22",57.2951,57.4509,57.0322,57.1198,172800.0],["2024-04-23",57.0321,57.519,56.9153,57.4801,211900.0],["2024-04-24",57.5677,58.0838,57.2658,58.0838,335400.0],["2024-04-25",57.8793,58.4538,57.4509,58.4246,255800.0],["2024-04-26",58.3272,58.668,57.9572,57.9572,205300.0],["2024-04-29",58.074,58.4441,57.9475,58.0059,151400.0],["2024-04-30",57.928,58.113,57.188,57.4509,195500.0],["2024-05-01",57.4411,57.7722,57.2756,57.4801,143400.0],["2024-05-02",57.6261,57.7138,56.7887,57.5774,164300.0],["2024-05-03",57.8404,58.0838,57.3535,57.889,136300.0],["2024-05-06",58.152,59.0381,58.152,58.9796,147700.0],["2024-05-07",59.1841,59.8657,59.1452,59.1939,147400.0],["2024-05-08",59.1257,59.3594,58.7849,59.3497,101800.0],["2024-05-09",59.4276,59.7586,59.301,59.6905,104200.0],["2024-05-10",59.8365,60.1676,59.0283,59.1841,248000.0],["2024-05-13",59.5249,59.5541,58.4636,58.7849,202700.0],["2024-05-14",58.9699,59.5444,58.5317,59.262,187800.0],["2024-05-15",59.5444,59.8365,59.3789,59.5055,130300.0],["2024-05-16",59.2231,59.4276,58.5901,58.7751,142100.0],["2024-05-17",58.6875,59.1452,58.5512,58.9699,239500.0],["2024-05-20",58.8238,59.2523,58.8141,58.9602,148300.0],["2024-05-21",58.8823,59.1354,58.2688,58.6875,193300.0],["2024-05-22",61.5795,65.4258,60.4889,65.3577,596000.0],["2024-05-23",66.2243,66.9935,64.9584,66.1853,436000.0],["2024-05-24",66.1659,66.7014,65.5329,66.3996,366300.0],["2024-05-28",66.5456,66.7404,65.6985,66.5067,336800.0],["2024-05-29",65.8543,66.0685,64.1794,64.4521,440800.0],["2024-05-30",64.8221,65.6303,64.4131,65.6206,546400.0],["2024-05-31",65.7666,66.9254,65.6011,66.4774,397300.0],["2024-06-03",66.5067,66.7209,65.3577,65.9906,182400.0],["2024-06-04",66.0003,66.7891,65.4258,65.5816,170300.0],["2024-06-05",65.5524,65.5816,64.9,65.4258,244100.0],["2024-06-06",65.4745,65.5427,64.5689,64.9,154800.0],["2024-06-07",64.2865,64.7637,64.2865,64.6566,129500.0],["2024-06-10",64.082,64.082,63.2933,63.9944,225900.0],["2024-06-11",63.9652,64.5689,63.7899,64.2963,155900.0],["2024-06-12",64.9779,65.2505,64.4423,64.8708,143700.0],["2024-06-13",64.6079,64.7734,63.4296,64.0042,147700.0],["2024-06-14",63.7412,63.9165,63.1181,63.6828,152400.0],["2024-06-17",63.5562,64.2865,63.2154,64.2476,113200.0],["2024-06-18",64.3936,65.2116,64.2865,64.8026,182000.0],["2024-06-20",64.4034,64.9195,64.1697,64.3255,151000.0],["2024-06-21",64.3742,64.6566,63.9749,64.4521,545700.0],["2024-06-24",64.4715,65.1726,64.3936,64.715,232500.0],["2024-06-25",64.8708,64.8903,63.5562,64.1697,137100.0],["2024-06-26",64.0041,64.7344,63.1862,64.4715,398500.0],["2024-06-27",64.345,64.5202,63.5173,63.7802,124900.0],["2024-06-28",64.0334,64.6371,63.566,64.2865,197500.0],["2024-07-01",64.4715,64.7247,63.2057,63.4491,205800.0],["2024-07-02",63.3712,63.5368,62.7578,63.1375,442900.0],["2024-07-03",63.2349,63.712,63.2349,63.5854,45200.0],["2024-07-05",63.4588,63.566,62.787,63.4296,165900.0],["2024-07-08",63.7023,64.5008,63.7023,64.2768,196200.0],["2024-07-09",64.4131,64.5787,63.2641,63.3907,162400.0],["2024-07-10",64.021,64.109,63.0438,63.0731,123700.0],["2024-07-11",63.3272,63.6301,62.8385,63.4347,188800.0],["2024-07-12",63.9526,64.6856,63.8354,64.1188,188400.0],["2024-07-15",64.3044,65.4674,64.3044,65.2719,258900.0],["2024-07-16",65.2133,67.676,65.1253,67.4806,570200.0],["2024-07-17",67.7542,68.7315,67.7347,68.2722,229400.0],["2024-07-18",68.2722,69.2201,67.6369,67.979,267000.0],["2024-07-19",68.0572,68.4578,67.2753,68.1842,271200.0],["2024-07-22",68.6728,70.8619,68.6728,69.5035,241600.0],["2024-07-23",69.3765,69.6501,68.8976,69.3178,189700.0],["2024-07-24",69.3276,69.5328,68.5849,69.2592,186700.0],["2024-07-25",69.269,70.4808,69.269,70.1778,178200.0],["2024-07-26",70.5394,70.7935,69.5328,69.8847,151200.0],["2024-07-29",70.1876,70.4319,69.7967,70.3147,100300.0],["2024-07-30",70.5687,70.7349,69.396,70.1387,174900.0],["2024-07-31",70.2463,70.8228,68.9953,69.9824,444000.0],["2024-08-01",69.9824,70.3049,68.9367,69.7088,113000.0],["2024-08-02",68.8976,69.3081,67.7151,69.1712,158800.0],["2024-08-05",67.4317,68.0083,66.7183,67.2265,131500.0],["2024-08-06",67.1581,68.2819,67.1581,67.5392,163800.0],["2024-08-07",67.9594,68.1842,66.5717,66.7867,116600.0],["2024-08-08",67.3242,67.5197,66.6303,67.4903,114500.0],["2024-08-09",67.7053,67.9301,67.119,67.8226,107500.0],["2024-08-12",67.8617,68.2819,67.0115,67.334,158700.0],["2024-08-13",67.7835,68.9269,67.031,68.5458,157600.0],["2024-08-14",68.5751,69.5231,68.0474,69.4058,174900.0],["2024-08-15",69.9726,70.7349,69.1126,70.559,162700.0],["2024-08-16",70.6078,70.901,70.2658,70.8326,184700.0],["2024-08-19",71.0379,71.3408,69.5817,69.8163,260000.0],["2024-08-20",69.7283,69.9824,69.1517,69.5817,180100.0],["2024-08-21",70.0801,70.8522,69.5817,70.8228,274300.0],["2024-08-22",70.9694,71.6242,70.471,70.6567,208200.0],["2024-08-23",71.0476,72.0053,70.4808,71.546,167500.0],["2024-08-26",71.9663,72.1422,71.3603,71.5069,161100.0],["2024-08-27",71.1649,71.5167,70.3733,71.4287,101200.0],["2024-08-28",71.3213,72.8165,71.3213,72.2887,216000.0],["2024-08-29",72.5526,72.7187,71.6535,71.6926,115500.0],["2024-08-30",71.9467,72.406,71.3603,72.3571,218000.0],["2024-09-03",72.2497,72.7578,71.6926,72.0347,245000.0],["2024-09-04",71.8587,72.4256,71.3017,71.5265,222200.0],["2024-09-05",71.3701,71.6731,70.1094,70.1778,385000.0],["2024-09-06",71.7121,75.074,69.9824,70.5492,1007900.0],["2024-09-09",70.6665,71.0183,68.8585,71.0183,422400.0],["2024-09-10",71.1747,71.8196,70.2756,71.116,222300.0],["2024-09-11",70.7642,70.901,69.6306,70.901,272300.0],["2024-09-12",70.8326,71.8099,70.5785,70.8717,249500.0],["2024-09-13",71.3017,73.0217,70.9792,72.9044,301100.0],["2024-09-16",73.2074,73.6081,72.6699,72.8946,279000.0],["2024-09-17",73.0217,73.6178,72.0347,72.0542,262700.0],["2024-09-18",72.279,73.139,71.9369,71.9662,230200.0],["2024-09-19",72.6601,73.1878,72.1226,72.9337,245900.0],["2024-09-20",72.621,73.354,72.1324,73.0803,862600.0],["2024-09-23",73.2953,73.9306,72.924,73.6862,189400.0],["2024-09-24",73.911,74.3801,73.2953,74.2335,150500.0],["2024-09-25",74.6635,75.2206,74.1553,74.2433,272400.0],["2024-09-26",74.5071,74.644,73.8426,74.3215,143500.0],["2024-09-27",74.5267,74.9469,73.3344,73.5201,232000.0],["2024-09-30",73.4028,74.8981,73.0608,74.8883,159800.0],["2024-10-01",74.5267,74.6733,73.1096,73.3931,384300.0],["2024-10-02",73.4517,73.5983,72.279,72.4647,163200.0],["2024-10-03",72.2692,72.3669,71.3213,71.9662,223800.0],["2024-10-04",72.2692,73.051,71.9565,73.0119,132700.0],["2024-10-07",72.4842,73.3344,72.3083,73.0022,201600.0],["2024-10-08",73.2074,73.5494,72.6992,73.2562,127800.0],["2024-10-09",73.3833,73.7547,72.8165,73.2953,144200.0],["2024-10-10",72.9424,72.9424,72.2953,72.511,178000.0],["2024-10-11",72.9424,73.6581,72.6287,73.5012,317200.0],["2024-10-14",73.4424,73.9914,73.2463,73.5502,196100.0],["2024-10-15",73.4032,74.3346,73.3934,73.4914,195800.0],["2024-10-16",73.7267,74.4914,73.4816,74.4228,119400.0],["2024-10-17",74.5895,74.7463,74.0012,74.7463,172400.0],["2024-10-18",74.9914,75.3444,74.0306,74.4914,174900.0],["2024-10-21",74.462,74.9914,73.0993,73.0993,153700.0],["2024-10-22",73.06,73.1287,71.7659,71.7659,169700.0],["2024-10-23",71.5306,72.2071,71.2757,71.8149,176400.0],["2024-10-24",71.7855,72.2267,71.1776,71.7463,332500.0],["2024-10-25",71.7561,72.5012,70.56,70.6678,214600.0],["2024-10-28",71.0796,72.06,71.0796,71.4522,233400.0],["2024-10-29",71.413,71.8149,71.0992,71.4032,255200.0],["2024-10-30",71.0796,71.8345,70.2659,70.3541,276000.0],["2024-10-31",70.2659,70.56,69.2658,69.7462,383200.0],["2024-11-01",69.8835,70.5796,69.5992,70.0502,250400.0],["2024-11-04",69.8639,70.5012,69.707,70.109,106500.0],["2024-11-05",70.1776,70.9718,70.1776,70.8149,92700.0],["2024-11-06",72.5796,74.5797,72.5796,74.5306,252100.0],["2024-11-07",74.8444,75.2561,74.1581,74.5012,142800.0],["2024-11-08",74.864,75.4522,74.5895,75.2071,218400.0],["2024-11-11",75.4914,76.1581,75.3052,75.3052,283300.0],["2024-11-12",75.1679,75.7464,74.9032,74.9032,120200.0],["2024-11-13",74.913,75.6875,74.6287,74.7757,185100.0],["2024-11-14",75.1777,75.1777,72.2561,73.2071,212100.0],["2024-11-15",73.1091,73.3738,72.2071,72.7561,172300.0],["2024-11-18",69.2659,69.8345,64.707,68.7658,654600.0],["2024-11-19",68.7364,69.0992,67.7854,68.2756,422800.0],["2024-11-20",68.2855,69.3639,67.8051,69.3639,535900.0],["2024-11-21",69.3443,70.2561,68.6286,69.7561,320100.0],["2024-11-22",70.011,71.4914,70.011,71.3541,253900.0],["2024-11-25",71.5698,74.5699,71.462,74.0208,542500.0],["2024-11-26",73.7071,73.864,72.6875,73.511,356700.0],["2024-11-27",74.0012,74.462,73.0404,73.5502,240800.0],["2024-11-29",73.9914,74.5012,73.2169,73.4228,118800.0],["2024-12-02",73.5012,74.0208,72.7071,73.9522,236100.0],["2024-12-03",73.8738,73.8738,72.4816,73.1777,169800.0],["2024-12-04",73.0698,74.5895,72.8345,74.5895,310500.0],["2024-12-05",74.4032,74.7463,73.6875,73.6973,239900.0],["2024-12-06",74.1679,74.1679,72.5796,72.6482,256200.0],["2024-12-09",72.9228,74.2757,72.7365,74.0699,251600.0],["2024-12-10",74.1777,75.0993,73.7561,74.4816,251500.0],["2024-12-11",74.4816,75.266,73.6091,74.3248,298300.0],["2024-12-12",74.1973,75.0503,73.2365,74.6287,160200.0],["2024-12-13",74.511,74.511,73.6287,74.1189,310200.0],["2024-12-16",74.2561,75.4914,74.1189,75.1875,231200.0],["2024-12-17",75.1287,75.2856,74.364,74.4424,312200.0],["2024-12-18",74.6483,75.2169,72.2659,72.3247,346900.0],["2024-12-19",73.0993,75.0013,72.7561,74.0797,532700.0],["2024-12-20",73.815,74.5405,72.0208,72.6777,985500.0],["2024-12-23",72.5012,73.4718,72.3149,73.364,315300.0],["2024-12-24",73.1385,74.2169,72.4914,73.8934,87700.0],["2024-12-26",73.7659,74.3444,73.1483,74.1581,241800.0],["2024-12-27",73.9326,74.0895,72.3149,72.4522,85700.0],["2024-12-30",72.1581,72.1581,71.1188,71.7757,253000.0],["2024-12-31",72.1188,72.6581,71.5992,72.4032,211500.0],["2025-01-02",72.7659,73.2169,71.7071,72.0698,303800.0],["2025-01-03",72.2267,72.3737,71.7953,72.1581,264300.0],["2025-01-06",71.9424,72.864,71.3149,71.3443,177400.0],["2025-01-07",71.3835,72.0208,70.8541,71.7071,202600.0],["2025-01-08",71.4228,72.364,70.3541,72.1875,254100.0],["2025-01-10",71.4793,72.1678,69.6301,69.6694,255400.0],["2025-01-13",69.2071,70.9678,68.9317,70.5153,283900.0],["2025-01-14",70.417,71.6563,70.3776,71.4399,161100.0],["2025-01-15",72.4334,72.6793,71.3219,71.3612,192600.0],["2025-01-16",71.4596,72.5711,71.4006,72.3645,235100.0],["2025-01-17",72.9547,73.4662,72.2367,72.3055,436100.0],["2025-01-21",73.3776,74.3711,72.817,73.8793,169500.0],["2025-01-22",73.7219,74.0662,72.699,73.0826,246000.0],["2025-01-23",72.9153,74.4498,72.4334,74.4399,151200.0],["2025-01-24",74.4399,74.499,72.8662,73.2793,219100.0],["2025-01-27",73.2891,74.3514,72.9449,74.2531,168400.0],["2025-01-28",74.0858,75.1777,74.0858,74.6465,137600.0],["2025-01-29",74.735,74.735,73.1711,74.0859,214900.0],["2025-01-30",74.4105,75.0105,73.7318,73.7711,176100.0],["2025-01-31",73.7711,74.3121,72.8563,73.2694,403300.0],["2025-02-03",72.4334,73.2891,71.2137,72.935,183500.0],["2025-02-04",72.5612,73.8694,72.5612,73.4465,169300.0],["2025-02-05",73.8596,73.9776,73.3481,73.8104,103900.0],["2025-02-06",73.8399,74.0662,73.0432,73.9186,278000.0],["2025-02-07",73.7809,73.9973,71.7645,72.0596,210600.0],["2025-02-10",72.2071,73.7711,71.6662,73.0432,203400.0],["2025-02-11",72.8662,73.1416,72.4826,72.6399,126600.0],["2025-02-12",71.6071,72.5121,71.3416,71.6465,119700.0],["2025-02-13",71.9219,72.5317,71.4399,72.4629,167200.0],["2025-02-14",72.5908,73.7121,71.9613,72.2957,236300.0],["2025-02-18",72.0596,73.1908,71.5973,72.8858,348000.0],["2025-02-19",72.7383,73.535,72.3449,73.0629,209000.0],["2025-02-20",72.7186,73.5744,71.6858,73.358,256200.0],["2025-02-21",69.1874,70.6727,67.8694,68.4006,496900.0],["2025-02-24",68.4006,70.5252,68.4006,69.6793,365200.0],["2025-02-25",69.7973,73.0137,69.7973,72.6399,402800.0],["2025-02-26",72.3842,73.5842,71.9317,71.9317,378700.0],["2025-02-27",71.8432,72.3547,71.1744,71.6268,316800.0],["2025-02-28",71.8039,72.4137,69.5907,71.2825,483200.0],["2025-03-03",70.8596,71.4104,69.217,69.3055,450700.0],["2025-03-04",68.7645,69.7284,68.0071,68.2825,385200.0],["2025-03-05",68.2727,69.1776,67.8694,68.8137,439300.0],["2025-03-06",68.0169,69.3842,66.5809,68.5874,454600.0],["2025-03-07",68.5874,71.2629,68.5874,70.4366,243700.0],["2025-03-10",69.7776,71.2924,69.6301,69.8563,285700.0],["2025-03-11",70.0334,70.2891,68.676,69.0596,211900.0],["2025-03-12",69.7579,70.1711,68.4301,68.5874,292500.0],["2025-03-13",68.9219,69.6104,67.3973,67.7219,265800.0],["2025-03-14",68.076,69.6596,68.076,69.5809,251600.0],["2025-03-17",69.3448,71.4203,69.3448,70.7907,315200.0],["2025-03-18",70.3973,70.8793,69.7973,70.3284,189200.0],["2025-03-19",70.7219,71.076,70.2006,70.8006,177500.0],["2025-03-20",70.0727,71.1153,69.9744,70.1612,251600.0],["2025-03-21",70.0334,70.0334,68.7448,69.3842,1072200.0],["2025-03-24",70.2793,71.3022,70.0137,70.6727,264600.0],["2025-03-25",70.5252,71.0366,69.2071,69.5022,609200.0],["2025-03-26",69.9547,70.7907,69.7678,70.417,249600.0],["2025-03-27",70.476,71.0858,69.9645,70.417,194800.0],["2025-03-28",70.1809,70.1907,68.8924,69.217,131400.0],["2025-03-31",68.4989,69.7874,68.4989,69.4825,205400.0],["2025-04-01",69.4727,70.2596,68.9711,70.0924,182800.0],["2025-04-02",69.5219,71.3317,69.5219,71.3219,233500.0],["2025-04-03",68.9415,69.6596,67.7317,68.4202,208600.0],["2025-04-04",66.63,67.2301,64.6431,65.4399,265900.0],["2025-04-07",63.5415,65.5874,61.6726,63.2661,323200.0],["2025-04-08",65.0268,66.0891,62.7841,63.3448,251100.0],["2025-04-09",62.6636,67.7382,62.6636,67.136,282800.0],["2025-04-10",66.4844,66.8003,64.7566,66.2178,305100.0],["2025-04-11",66.2277,67.2446,65.27,66.8793,162100.0],["2025-04-14",67.7678,68.301,66.5732,67.4717,243300.0],["2025-04-15",67.294,67.6691,66.1684,66.4844,179800.0],["2025-04-16",66.4745,66.9089,65.2404,66.0895,177300.0],["2025-04-17",66.1981,66.8595,65.6945,66.672,173100.0],["2025-04-21",66.6029,66.8102,65.112,65.813,145000.0],["2025-04-22",66.3659,67.3828,66.0401,67.0669,174400.0],["2025-04-23",68.3602,68.9032,67.1854,67.442,160600.0],["2025-04-24",67.3828,68.6367,67.2742,68.143,165200.0],["2025-04-25",68.0443,68.2714,67.4124,68.1134,110800.0],["2025-04-28",68.0838,68.7749,67.9061,68.6762,122600.0],["2025-04-29",68.5873,69.6437,68.3306,69.3179,170900.0],["2025-04-30",68.9921,69.5252,67.2841,69.3969,231300.0],["2025-05-01",69.4265,69.9596,69.0118,69.7128,122400.0],["2025-05-02",70.1077,71.1938,70.1077,70.9469,84600.0],["2025-05-05",70.5816,71.2629,70.4928,70.71,89200.0],["2025-05-06",69.9695,70.8087,69.5351,70.6113,104500.0],["2025-05-07",71.0062,71.2629,69.9695,70.3941,156200.0],["2025-05-08",71.174,72.7734,70.8383,72.3686,152000.0],["2025-05-09",72.6846,72.7142,72.1811,72.5661,160000.0],["2025-05-12",73.8595,74.5802,73.3856,74.205,166600.0],["2025-05-13",74.2346,74.8862,73.741,74.0569,167300.0],["2025-05-14",73.6817,73.9779,73.0005,73.3362,208200.0],["2025-05-15",73.5435,75.3009,73.4349,75.2713,224300.0],["2025-05-16",74.3136,76.0216,70.1571,70.6113,361400.0],["2025-05-19",70.0979,70.5915,69.6042,70.5027,183700.0],["2025-05-20",70.2361,70.789,69.0612,70.5619,315100.0],["2025-05-21",70.5224,70.552,68.7946,69.2488,208100.0],["2025-05-22",69.1896,69.3574,68.2418,68.9427,218900.0],["2025-05-23",67.8765,68.3504,67.6099,67.8863,166300.0],["2025-05-27",68.4886,70.3743,68.4886,70.009,279500.0],["2025-05-28",69.9893,70.0781,68.38,69.1402,262800.0],["2025-05-29",69.4857,69.4857,68.7848,69.2982,225300.0],["2025-05-30",69.1303,69.4166,68.5774,68.8835,244800.0],["2025-06-02",68.6071,69.0316,68.2023,68.5873,185900.0],["2025-06-03",68.2813,69.6733,67.8962,69.5154,301500.0],["2025-06-04",69.6733,70.0979,69.5647,69.6536,167600.0],["2025-06-05",69.7523,69.9794,68.5182,68.6663,151700.0],["2025-06-06",69.1205,69.4068,68.3997,69.1106,131500.0],["2025-06-09",69.2982,69.6733,69.0118,69.1402,108600.0],["2025-06-10",69.1599,69.6733,68.9427,69.0415,123300.0],["2025-06-11",69.2389,69.2389,67.8962,68.4688,276300.0],["2025-06-12",68.0838,68.6169,67.6987,68.5873,132900.0],["2025-06-13",68.1924,68.5774,66.9385,67.0965,200700.0],["2025-06-16",67.3729,67.5704,66.6325,66.9484,253500.0],["2025-06-17",66.1981,67.8468,65.8525,67.5309,361600.0],["2025-06-18",67.7975,67.9061,66.0697,66.3659,283300.0],["2025-06-20",66.3067,66.6522,64.9245,65.8328,701900.0],["2025-06-23",65.7636,66.1981,65.428,66.0697,204100.0],["2025-06-24",66.1586,67.5309,66.1586,67.3334,234100.0],["2025-06-25",67.4026,67.4124,65.9907,66.1684,263000.0],["2025-06-26",66.4054,68.0147,66.2277,67.8271,433300.0],["2025-06-27",68.0739,68.4096,67.4026,68.0344,212700.0],["2025-06-30",68.1332,68.1825,66.8003,67.1064,291600.0],["2025-07-01",66.9879,69.3179,66.9484,68.143,165900.0],["2025-07-02",68.1628,68.5182,67.7481,68.38,134100.0],["2025-07-03",68.7453,68.8341,68.1233,68.7946,183800.0],["2025-07-07",68.7946,69.0711,67.521,67.9456,148500.0],["2025-07-08",67.8962,68.4491,67.7678,68.0739,195000.0],["2025-07-09",68.1726,68.5182,67.3927,68.2516,164700.0],["2025-07-10",68.5092,69.1136,68.2913,68.856,204800.0],["2025-07-11",68.1724,68.6677,68.0931,68.3705,122500.0],["2025-07-14",68.103,68.6975,67.994,68.5885,126600.0],["2025-07-15",68.5191,68.8064,67.2312,67.2312,126200.0],["2025-07-16",67.3996,68.4894,67.1321,68.1922,176800.0],["2025-07-17",68.321,69.0739,68.321,68.6182,300900.0],["2025-07-18",68.8064,69.3712,67.9742,68.3804,119800.0],["2025-07-21",68.8163,68.8163,67.5284,67.8058,95700.0],["2025-07-22",67.8454,68.8857,67.4789,68.1129,178100.0],["2025-07-23",68.6677,69.6387,67.6077,69.6089,152600.0],["2025-07-24",69.6089,69.708,68.7965,69.6585,134200.0],["2025-07-25",69.8566,69.8665,68.955,69.4207,94100.0],["2025-07-28",69.2226,70.4907,68.5984,70.0746,204700.0],["2025-07-29",70.4015,70.9365,69.8764,70.2826,152000.0],["2025-07-30",70.3916,70.6888,69.5297,69.7972,145300.0],["2025-07-31",69.5,70.0647,69.5,69.9161,207900.0],["2025-08-01",69.8764,70.0647,68.9253,69.6188,122700.0],["2025-08-04",69.6783,70.3718,69.6585,69.817,128200.0],["2025-08-05",70.1241,70.9266,69.926,70.4808,97000.0],["2025-08-06",70.4213,70.4213,69.8269,70.1142,151300.0],["2025-08-07",70.5501,70.7681,69.8269,70.035,64300.0],["2025-08-08",70.57,70.9761,69.8269,69.9953,144900.0],["2025-08-11",70.1439,70.9167,68.8659,69.0938,142200.0],["2025-08-12",69.4801,71.1545,69.3513,71.0554,186000.0],["2025-08-13",71.0257,72.601,71.0257,72.601,120900.0],["2025-08-14",72.1452,72.3136,71.6102,71.9867,107900.0],["2025-08-15",71.8579,72.3335,71.3427,71.6498,129600.0],["2025-08-18",71.8381,72.2542,71.4913,72.1947,114600.0],["2025-08-19",72.1947,72.8883,72.1749,72.6406,86900.0],["2025-08-20",72.7595,72.7595,72.066,72.066,90300.0],["2025-08-21",72.3731,73.3638,71.9272,73.3143,110900.0],["2025-08-22",73.5422,76.128,73.2945,75.801,228500.0],["2025-08-25",75.8307,75.9298,75.1571,75.9001,164800.0],["2025-08-26",75.7317,76.0586,75.3453,75.6029,344600.0],["2025-08-27",75.7911,76.9503,75.375,76.7323,205300.0],["2025-08-28",76.7918,77.0791,75.8407,76.871,232400.0],["2025-08-29",77.0791,77.4952,76.8017,77.3565,162000.0],["2025-09-02",76.9503,77.723,72.6505,77.0692,149900.0],["2025-09-03",76.6927,77.3862,75.4146,76.98,278400.0],["2025-09-04",82.2309,83.2513,77.6339,81.9832,315300.0],["2025-09-05",81.9832,82.7461,80.8439,81.2005,189400.0],["2025-09-08",80.8339,80.8339,78.7138,79.655,196900.0],["2025-09-09",79.5559,79.5559,77.7627,77.8023,167000.0],["2025-09-10",77.3664,77.8816,77.0097,77.6042,150400.0],["2025-09-11",78.1292,79.1695,78.1193,79.1398,175400.0],["2025-09-12",78.8426,79.2091,78.1292,78.6147,157500.0],["2025-09-15",79.1596,80.6655,78.8624,79.9522,176000.0],["2025-09-16",79.8432,80.1107,78.8822,79.7838,163300.0],["2025-09-17",79.9918,80.7349,79.0407,79.5658,224100.0],["2025-09-18",79.8927,81.3293,79.2587,80.9826,246200.0],["2025-09-19",80.9727,80.9727,78.4265,79.3379,886200.0],["2025-09-22",79.0704,79.754,78.2679,78.5453,167300.0],["2025-09-23",78.8029,78.902,77.6537,78.1788,163800.0],["2025-09-24",78.2382,78.7633,76.8908,76.8908,300300.0],["2025-09-25",76.6927,76.8908,75.6821,76.1379,128900.0],["2025-09-26",76.336,77.1484,75.9496,76.762,118500.0],["2025-09-29",77.0493,78.3967,75.8605,75.9893,161200.0],["2025-09-30",75.9892,77.4555,75.9892,77.3069,172100.0],["2025-10-01",77.2376,77.7032,76.7719,77.4655,235100.0],["2025-10-02",77.3367,77.8518,77.0295,77.515,120800.0],["2025-10-03",77.6339,78.7039,77.3961,77.3961,192200.0],["2025-10-06",77.3565,77.6042,75.0679,75.1372,142700.0],["2025-10-07",75.0481,75.0976,73.3341,73.9483,158100.0],["2025-10-08",74.2852,74.2852,73.0171,73.1161,114500.0],["2025-10-09",72.9279,74.1069,71.3229,71.8282,123100.0],["2025-10-10",71.9325,72.1115,70.6601,72.0817,138300.0],["2025-10-13",72.6881,73.2348,72.2805,72.8869,151500.0],["2025-10-14",72.3898,74.3383,72.3898,73.7716,109500.0],["2025-10-15",74.0599,74.7757,73.0161,74.557,210700.0],["2025-10-16",74.9049,75.2429,74.0301,74.557,190000.0],["2025-10-17",74.6564,75.4019,74.0699,74.9844,141400.0],["2025-10-20",75.6206,75.889,74.7955,75.6107,97600.0],["2025-10-21",75.5511,77.2808,75.5511,76.3463,145100.0],["2025-10-22",76.565,77.1714,76.1077,76.6346,149700.0],["2025-10-23",76.6446,78.2351,76.5551,77.9965,121800.0],["2025-10-24",78.4836,79.5374,77.9965,79.0105,210300.0],["2025-10-27",79.0801,80.3028,78.6327,78.7321,153800.0],["2025-10-28",78.5333,79.0701,76.9925,77.241,133000.0],["2025-10-29",77.2112,77.5194,75.3821,76.1177,143800.0],["2025-10-30",75.9487,77.1118,75.392,75.7101,186300.0],["2025-10-31",75.6604,76.0779,75.0838,75.4616,198000.0],["2025-11-03",75.5411,75.8393,74.557,75.2628,293300.0],["2025-11-04",75.054,76.0779,74.4277,74.6663,149900.0],["2025-11-05",74.5868,75.7896,74.5669,75.5709,159700.0],["2025-11-06",75.3423,77.1714,74.219,74.2985,113200.0],["2025-11-07",74.2886,75.4019,73.8909,74.9049,211400.0],["2025-11-10",75.5511,76.5849,75.0142,75.3025,202700.0],["2025-11-11",75.3025,76.1376,74.7558,75.0242,199500.0],["2025-11-12",75.0441,76.1276,75.0441,75.5511,355000.0],["2025-11-13",75.1435,76.2767,74.7757,74.8055,187900.0],["2025-11-14",74.557,75.4318,73.9705,74.4377,237600.0],["2025-11-17",76.5451,77.4299,72.0817,72.6781,258400.0],["2025-11-18",72.9465,75.1534,72.4097,74.7757,249000.0],["2025-11-19",74.7757,76.575,73.6424,76.1972,252500.0],["2025-11-20",76.8036,77.6884,75.561,76.6346,217000.0],["2025-11-21",76.8533,78.5135,76.8533,77.2609,231200.0],["2025-11-24",77.1118,78.6129,76.5451,78.4439,291000.0],["2025-11-25",79.1696,81.2969,78.3047,80.2929,297500.0],["2025-11-26",80.0841,81.5156,79.5075,79.5175,368600.0],["2025-11-28",79.4777,79.597,77.5989,77.7778,125600.0],["2025-12-01",77.917,78.9409,77.3106,78.2749,243100.0],["2025-12-02",78.2351,78.414,77.0223,77.8176,166400.0],["2025-12-03",78.0562,78.8316,76.8732,78.086,164900.0],["2025-12-04",78.245,78.8912,77.4796,77.4895,138200.0],["2025-12-05",77.2907,78.1257,77.1714,77.3802,128500.0],["2025-12-08",77.5094,77.5691,75.6306,75.6604,171900.0],["2025-12-09",75.5113,77.1317,75.5113,76.9627,211700.0],["2025-12-10",77.251,79.6865,77.251,78.8713,485700.0],["2025-12-11",79.3485,80.3028,79.3485,79.9847,231300.0],["2025-12-12",80.4519,80.5712,79.3187,79.9748,246000.0],["2025-12-15",80.6706,81.4858,79.597,80.4022,205600.0],["2025-12-16",80.4917,81.3168,79.766,80.9987,279800.0],["2025-12-17",80.7601,82.0127,80.6408,80.9589,228500.0],["2025-12-18",81.1379,82.0127,80.5116,81.6051,283700.0],["2025-12-19",81.3168,81.9828,80.442,80.4917,917800.0],["2025-12-22",80.601,81.8735,79.6765,80.7999,131300.0],["2025-12-23",80.6706,81.0683,79.1298,79.7759,118300.0],["2025-12-24",80.0543,80.0543,79.5374,79.6567,59400.0],["2025-12-26",79.8257,80.0145,79.0403,79.5771,99500.0],["2025-12-29",79.9151,80.4022,78.9409,79.7859,124700.0],["2025-12-30",79.6964,79.6964,78.4936,78.7719,108500.0],["2025-12-31",78.8713,78.8713,77.3901,77.9071,148500.0],["2026-01-02",78.0363,78.3842,77.2808,78.1854,120000.0],["2026-01-05",77.9766,81.625,77.9766,80.3227,237600.0],["2026-01-06",79.9251,81.9729,79.3187,80.2531,135800.0],["2026-01-07",80.6905,81.1478,79.8555,80.0344,153100.0],["2026-01-08",79.9748,82.0127,79.428,81.8337,142200.0],["2026-01-09",81.8387,82.756,81.1308,81.9683,101100.0],["2026-01-12",81.6991,82.6762,80.5226,82.407,94800.0],["2026-01-13",82.4469,82.6663,81.1408,81.7589,174600.0],["2026-01-14",81.6194,82.3971,81.2405,82.1877,102800.0],["2026-01-15",82.2974,84.0023,82.2974,83.7531,148200.0],["2026-01-16",83.5038,84.2416,83.434,84.112,140200.0],["2026-01-20",83.8328,84.1519,83.2745,83.9026,224800.0],["2026-01-21",84.2516,85.7572,84.1519,85.2686,287000.0],["2026-01-22",85.7073,86.1161,84.6604,85.4281,138200.0],["2026-01-23",85.2786,85.2786,83.2944,84.0522,193900.0],["2026-01-26",84.2516,84.9695,83.8328,84.3912,163900.0],["2026-01-27",84.6803,85.0193,83.6234,84.3314,136100.0],["2026-01-28",84.5806,85.3583,83.2745,84.9097,151800.0],["2026-01-29",84.9396,85.4181,84.5208,85.3085,217200.0],["2026-01-30",85.0094,86.8041,84.78,86.2158,288800.0],["2026-02-02",86.2756,87.4621,86.1859,87.2129,333900.0],["2026-02-03",87.0633,88.6686,86.7442,88.6187,224200.0],["2026-02-04",88.7483,90.6328,88.3495,90.4035,190200.0],["2026-02-05",90.4334,91.6597,89.6955,91.1413,186500.0],["2026-02-06",91.3806,94.7108,90.6627,92.0087,261000.0],["2026-02-09",92.2081,93.604,92.0785,92.5671,241900.0],["2026-02-10",92.5671,93.4245,92.1383,93.1454,156100.0],["2026-02-11",93.3747,94.4615,92.7366,94.3319,182200.0],["2026-02-12",94.7207,96.7049,93.6539,95.9272,193300.0],["2026-02-13",95.638,97.2931,94.6709,96.0468,276100.0],["2026-02-17",96.1465,97.1037,95.0797,95.2292,275600.0],["2026-02-18",95.2492,95.9272,94.9301,94.98,377400.0],["2026-02-19",94.1325,98.9981,88.2199,92.9061,353700.0],["2026-02-20",92.6169,93.4844,86.1759,89.0474,522500.0],["2026-02-23",90.4832,91.8193,89.2668,91.2809,399500.0],["2026-02-24",91.7694,93.0756,91.0017,92.7166,349000.0],["2026-02-25",92.9858,93.7137,89.6656,91.5002,225600.0],["2026-02-26",91.6398,95.1993,90.8222,91.7495,154200.0],["2026-02-27",91.3108,93.0457,90.1143,92.0685,245700.0],["2026-03-02",91.0815,92.597,90.2539,92.0187,262300.0],["2026-03-03",90.4832,92.3976,88.9079,90.2639,219100.0],["2026-03-04",90.5829,91.8891,88.9378,91.3606,311600.0],["2026-03-05",90.5231,90.7425,88.868,89.3964,229400.0],["2026-03-06",88.3495,89.7853,86.6545,89.2568,263100.0],["2026-03-09",88.2997,88.2997,82.2575,87.183,227200.0],["2026-03-10",87.1132,87.7513,86.2956,86.5847,182900.0],["2026-03-11",86.146,87.2527,86.146,86.6246,135200.0],["2026-03-12",85.9366,86.824,84.3912,85.119,240100.0],["2026-03-13",85.4979,85.7771,84.2217,84.8698,115500.0],["2026-03-16",85.7771,86.6545,84.8698,85.7372,176900.0],["2026-03-17",86.2258,86.6645,85.119,85.7372,121900.0],["2026-03-18",85.3882,85.3882,83.444,83.444,195000.0],["2026-03-19",82.7361,84.3613,82.0082,82.8657,178300.0],["2026-03-20",82.746,83.1847,80.6422,80.6422,534100.0],["2026-03-23",82.2176,83.8029,81.2006,82.6563,217800.0],["2026-03-24",82.1378,84.0522,80.732,83.4041,180500.0],["2026-03-25",84.0422,84.3912,82.3073,83.3343,199100.0],["2026-03-26",82.8158,83.5536,81.1607,81.8786,177800.0],["2026-03-27",81.1009,81.4399,80.2833,80.4927,206600.0],["2026-03-30",81.1806,81.5595,79.4059,80.0141,173800.0],["2026-03-31",80.9015,81.1906,78.9771,81.0012,227200.0],["2026-04-01",81.5196,83.3542,81.2205,82.3671,147600.0],["2026-04-02",81.8387,82.068,80.1238,80.4927,230000.0],["2026-04-06",79.9443,81.1109,79.376,79.9842,258300.0],["2026-04-07",79.9044,80.4528,79.376,80.1138,262500.0],["2026-04-08",82.2176,83.8827,81.8985,83.095,291800.0],["2026-04-09",82.61,84.82,80.28,83.78,213400.0],["2026-04-10",83.94,84.4,82.86,83.77,158200.0],["2026-04-13",83.46,85.1,82.83,85.06,215500.0],["2026-04-14",85.06,85.22,83.99,84.07,186500.0],["2026-04-15",83.74,83.74,82.37,82.8,124900.0],["2026-04-16",82.65,83.21,81.79,82.4,193000.0],["2026-04-17",82.95,84.83,82.23,84.2,237100.0],["2026-04-20",84.23,85.94,82.86,82.86,485900.0],["2026-04-21",83.16,84.43,82.54,84.32,301200.0],["2026-04-22",84.71,87.62,84.0,85.61,346300.0],["2026-04-23",85.78,86.25,81.05,82.09,328800.0],["2026-04-24",81.89,85.58,80.68,80.7,395400.0],["2026-04-27",80.81,82.67,79.5,82.42,310700.0],["2026-04-28",82.98,83.14,81.06,82.08,292400.0],["2026-04-29",81.85,82.75,81.19,81.97,232900.0],["2026-04-30",82.24,82.74,81.62,81.82,244300.0],["2026-05-01",82.34,82.77,81.53,82.16,193000.0],["2026-05-04",81.53,82.87,80.05,80.12,279400.0],["2026-05-05",80.5,81.9,79.84,81.33,240300.0],["2026-05-06",82.22,82.55,80.52,80.74,174600.0],["2026-05-07",80.76,80.94,79.45,79.53,275800.0],["2026-05-08",79.93,81.43,77.99,78.33,150400.0],["2026-05-11",78.4,79.01,76.21,76.42,243400.0],["2026-05-12",76.86,76.87,74.56,74.93,288600.0],["2026-05-13",74.6,75.5,72.79,73.24,392500.0],["2026-05-14",73.24,74.76,70.91,71.14,874200.0],["2026-05-15",71.43,73.26,70.57,70.96,446700.0],["2026-05-18",77.0,84.43,77.0,84.43,1026100.0],["2026-05-19",85.59,89.91,84.87,85.54,494100.0],["2026-05-20",85.97,86.91,84.49,85.51,339600.0],["2026-05-21",85.02,86.57,84.37,84.56,261900.0],["2026-05-22",84.99,87.57,83.52,87.52,535800.0],["2026-05-26",87.7,89.05,86.25,87.78,296500.0],["2026-05-27",88.0,89.05,86.67,86.96,199900.0],["2026-05-28",86.69,87.56,86.02,86.11,313400.0],["2026-05-29",86.36,87.89,85.63,86.08,454900.0],["2026-06-01",85.4,87.1,84.64,87.05,282600.0],["2026-06-02",86.85,88.5,86.59,87.53,272300.0],["2026-06-03",87.11,88.56,86.95,88.15,313000.0],["2026-06-04",89.47,89.68,88.1,89.1,217000.0],["2026-06-05",89.33,91.0,88.17,88.63,225500.0],["2026-06-08",86.55,88.0,73.21,75.28,1296200.0],["2026-06-09",77.7,82.4,76.01,76.44,1178100.0],["2026-06-10",76.5,79.08,75.17,77.87,1030900.0],["2026-06-11",78.46,81.23,77.61,81.17,544700.0],["2026-06-12",81.34,83.15,80.39,82.63,345000.0],["2026-06-15",82.77,85.15,82.77,84.57,498400.0],["2026-06-16",85.33,85.94,84.51,84.89,345500.0],["2026-06-17",84.43,85.26,82.81,83.45,318100.0],["2026-06-18",83.67,85.41,83.0,85.31,957000.0],["2026-06-22",84.97,86.4,84.78,85.11,252900.0],["2026-06-23",85.11,86.85,85.11,86.67,336500.0],["2026-06-24",86.71,88.53,85.55,87.64,219700.0],["2026-06-25",88.51,90.39,88.43,89.64,207900.0],["2026-06-26",89.65,90.46,88.45,90.26,310800.0],["2026-06-29",89.74,90.2,88.43,90.0,259700.0],["2026-06-30",89.71,92.0,89.1,91.57,230500.0],["2026-07-01",92.0,92.84,91.04,91.19,216400.0],["2026-07-02",91.51,92.08,90.18,91.94,178400.0],["2026-07-06",91.59,92.48,90.9225,92.25,189591.389686],["2026-07-07",92.49,95.8725,90.21,91.48,144067.434159],["2026-07-08",91.18,91.465,89.25,89.34,209253.170278],["2026-07-09",89.18,90.82,88.79,89.21,263513.375006],["2026-07-10",88.82,90.9,88.82,90.16,112625.413523],["2026-07-13",90.3,91.44,89.875,90.4,135326.531348],["2026-07-14",89.89,90.68,89.845,90.33,152856.34861],["2026-07-15",90.97,92,90.22,91.83,178968.173341],["2026-07-16",91.38,94.66,91.11,93.55,232585.065983],["2026-07-17",93.98,95,92.49,93.69,150505.87294],["2026-07-20",93.8,94.9998,92.435,93.48,142548.452413],["2026-07-21",93.32,94.115,92.5344,93.82,145920.142207],["2026-07-22",94.04,94.87,92.94,93.39,135316.64975],["2026-07-23",92.46,94.02,92.46,93.68,253403.971434],["2026-07-24",93.6,95.34,93.31,94.5,186567.750797],["2026-07-27",94.73,96.9399,94.565,96.42,163873.719093],["2026-07-28",97.41,99.25,97.41,97.72,174793.183752],["2026-07-29",97.26,97.89,94.12,94.71,192061.128925],["2026-07-30",94.9,94.9,92.82,93.14,105117.541523],["2026-07-31",93.32,94.825,92.45,94.27,180009.897273],["2026-08-03",95.36,96.9679,93.1,96.03,176392.267115],["2026-08-04",96.03,98.66,94.335,97.71,139595.48137],["2026-08-05",97.38,98.38,96.81,98.11,93565.237609],["2026-08-06",98.9,99.24,97.83,98.24,229853.727793],["2026-08-07",98.29,98.64,96.99,97.02,114392.461249],["2026-08-10",96.28,97.647,95.84,97.29,18285.174213],["2026-08-11",96.03,96.87,94.59,95.06,135119.457806],["2026-08-12",94.71,95.92,93.78,95.12,209825.478921],["2026-08-13",95.88,96.07,93.62,93.95,339243.892039],["2026-08-14",93.72,94.51,92.641,94.14,138348.230243]]}