{"t":"JJSF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-02-04",3.1656,3.3032,3.1656,3.1656,802000.0],["1986-02-05",3.3491,3.3949,3.3491,3.3491,481600.0],["1986-02-06",3.3032,3.3032,3.2114,3.2114,264400.0],["1986-02-07",3.2114,3.2573,3.1656,3.1656,77600.0],["1986-02-10",3.2114,3.3032,3.2114,3.2114,93600.0],["1986-02-11",3.2114,3.2114,3.1656,3.1656,158800.0],["1986-02-12",3.1656,3.2114,3.1426,3.1426,133600.0],["1986-02-13",3.1426,3.1656,3.0509,3.0509,112800.0],["1986-02-14",3.0738,3.1656,3.0738,3.0738,94400.0],["1986-02-18",3.2114,3.3032,3.2114,3.2114,136400.0],["1986-02-19",3.2573,3.3491,3.2573,3.2573,239200.0],["1986-02-20",3.2573,3.3491,3.2573,3.2573,20800.0],["1986-02-21",3.3032,3.3491,3.3032,3.3032,167600.0],["1986-02-24",3.4408,3.5785,3.4408,3.4408,61600.0],["1986-02-25",3.4408,3.5326,3.3949,3.3949,30800.0],["1986-02-26",3.4408,3.4867,3.4408,3.4408,28400.0],["1986-02-27",3.4408,3.4867,3.3949,3.3949,46800.0],["1986-02-28",3.3949,3.4867,3.3949,3.3949,5600.0],["1986-03-03",3.3949,3.4408,3.3491,3.3491,37200.0],["1986-03-04",3.3949,3.5785,3.3949,3.3949,2800.0],["1986-03-05",3.3949,3.4867,3.3491,3.3491,37200.0],["1986-03-06",3.3491,3.4867,3.3491,3.3491,2000.0],["1986-03-07",3.3491,3.4867,3.3491,3.3491,11600.0],["1986-03-10",3.3491,3.5326,3.3491,3.3491,26000.0],["1986-03-11",3.4867,3.6243,3.4867,3.4867,20000.0],["1986-03-12",3.4867,3.5785,3.4408,3.4408,36400.0],["1986-03-13",3.4408,3.4867,3.3949,3.3949,7600.0],["1986-03-14",3.4408,3.5785,3.4408,3.4408,8000.0],["1986-03-17",3.4408,3.4867,3.3491,3.3491,22400.0],["1986-03-18",3.4408,3.5785,3.4408,3.4408,18000.0],["1986-03-19",3.4408,3.5785,3.3949,3.3949,5600.0],["1986-03-20",3.6702,3.8537,3.6702,3.6702,28400.0],["1986-03-21",3.8537,4.129,3.8537,3.8537,16800.0],["1986-03-24",3.762,3.762,3.4867,3.4867,15600.0],["1986-03-25",3.4867,3.6702,3.4867,3.4867,3600.0],["1986-03-26",3.4867,3.762,3.3949,3.3949,24000.0],["1986-03-27",3.8537,4.0372,3.8537,3.8537,28400.0],["1986-03-31",3.8537,4.0372,3.762,3.762,26800.0],["1986-04-01",3.762,3.762,3.4867,3.4867,10800.0],["1986-04-02",3.5785,3.8537,3.5785,3.5785,400.0],["1986-04-03",3.6243,3.8537,3.6243,3.6243,800.0],["1986-04-04",3.6702,3.8537,3.6702,3.6702,3600.0],["1986-04-07",3.6702,3.762,3.5785,3.5785,2800.0],["1986-04-08",3.5785,3.8537,3.5785,3.5785,10800.0],["1986-04-09",3.5785,3.762,3.5785,3.5785,1200.0],["1986-04-10",3.6702,3.8996,3.6702,3.6702,6000.0],["1986-04-11",3.6702,3.8537,3.6702,3.6702,24400.0],["1986-04-14",3.6702,3.8537,3.5785,3.5785,10800.0],["1986-04-15",3.5785,3.8537,3.5785,3.5785,25200.0],["1986-04-16",3.6702,3.9455,3.6702,3.6702,14000.0],["1986-04-17",3.7161,3.9455,3.7161,3.7161,14000.0],["1986-04-18",3.7161,3.9455,3.7161,3.7161,5200.0],["1986-04-21",3.7161,3.9455,3.6702,3.6702,5600.0],["1986-04-22",3.762,4.129,3.762,3.762,8800.0],["1986-04-23",3.762,4.129,3.762,3.762,3200.0],["1986-04-24",3.8078,4.129,3.8078,3.8078,5600.0],["1986-04-25",4.0372,4.4043,4.0372,4.0372,27200.0],["1986-04-28",4.0372,4.4043,4.0372,4.0372,6400.0],["1986-04-29",4.0372,4.3125,4.0372,4.0372,9200.0],["1986-04-30",4.0372,4.3125,4.0372,4.0372,2400.0],["1986-05-01",4.0372,4.3125,4.0372,4.0372,8400.0],["1986-05-02",4.0372,4.3125,4.0372,4.0372,6800.0],["1986-05-05",4.129,4.4043,4.129,4.129,11200.0],["1986-05-06",4.129,4.4043,4.0372,4.0372,6400.0],["1986-05-07",4.2207,4.4043,4.2207,4.2207,800.0],["1986-05-08",4.2207,4.4043,4.0372,4.0372,11200.0],["1986-05-09",4.0372,4.4043,4.0372,4.0372,800.0],["1986-05-12",4.4043,4.496,4.4043,4.4043,20800.0],["1986-05-13",4.4043,4.4043,4.0372,4.0372,12400.0],["1986-05-14",4.0372,4.4043,4.0372,4.0372,18000.0],["1986-05-15",4.129,4.496,4.129,4.129,5200.0],["1986-05-16",4.129,4.496,4.129,4.129,2800.0],["1986-05-19",4.129,4.129,4.129,4.129,0.0],["1986-05-20",4.0372,4.0372,4.0372,4.0372,2400.0],["1986-05-21",4.0372,4.0372,4.0372,4.0372,2400.0],["1986-05-22",4.129,4.5878,4.129,4.129,2400.0],["1986-05-23",4.129,4.4043,4.0372,4.2207,2800.0],["1986-05-27",4.4043,4.7713,4.4043,4.7254,4800.0],["1986-05-28",4.7713,5.1383,4.7713,5.1383,27600.0],["1986-05-29",5.1383,5.3218,4.7713,4.863,17200.0],["1986-05-30",4.863,5.8723,4.863,5.8723,43600.0],["1986-06-02",5.8723,5.8723,5.3218,5.6888,44000.0],["1986-06-03",5.6888,6.0558,5.5053,5.5053,32800.0],["1986-06-04",5.5053,5.9641,5.1383,5.3218,57200.0],["1986-06-05",5.3218,5.3218,4.7713,5.3218,47200.0],["1986-06-06",3.6702,3.6702,3.1197,3.3032,34000.0],["1986-06-09",3.3032,3.762,3.1197,3.762,33200.0],["1986-06-10",3.762,3.9455,3.3032,3.4867,153600.0],["1986-06-11",3.4867,3.762,3.3949,3.3949,6800.0],["1986-06-12",3.3949,3.8537,3.3032,3.3949,61600.0],["1986-06-13",3.3949,3.762,3.3032,3.6702,31200.0],["1986-06-16",3.6702,3.6702,3.3032,3.4867,102000.0],["1986-06-17",3.4867,3.4867,3.3032,3.3032,14800.0],["1986-06-18",3.3032,3.4867,3.1197,3.3949,29600.0],["1986-06-19",3.3949,3.3949,3.1197,3.3949,8400.0],["1986-06-20",3.3949,3.5785,3.1197,3.3032,8400.0],["1986-06-23",3.3032,3.4867,3.1197,3.3949,36400.0],["1986-06-24",3.3949,3.4867,3.3032,3.3949,6400.0],["1986-06-25",3.3949,3.4867,3.1426,3.3949,22800.0],["1986-06-26",3.3949,3.4867,3.1197,3.3949,13200.0],["1986-06-27",3.3949,3.3949,3.3032,3.3032,2800.0],["1986-06-30",3.3032,3.4867,3.1197,3.3032,20000.0],["1986-07-01",3.3032,3.3032,2.9362,3.1197,10800.0],["1986-07-02",3.1197,3.2114,2.8444,2.8444,37600.0],["1986-07-03",2.8444,3.1197,2.2939,2.8444,74400.0],["1986-07-07",2.8444,2.9362,2.5691,2.7527,25200.0],["1986-07-08",2.7527,2.8444,2.4774,2.4774,8400.0],["1986-07-09",2.4774,2.8444,2.3856,2.4774,4000.0],["1986-07-10",2.7527,2.8444,2.7527,2.8444,16800.0],["1986-07-11",2.8444,2.9362,2.5691,2.5691,25600.0],["1986-07-14",2.8444,2.8444,2.8444,2.8444,400.0],["1986-07-15",2.8444,2.8444,2.3856,2.5691,17600.0],["1986-07-16",2.5691,2.615,2.5691,2.5691,4000.0],["1986-07-17",2.7527,2.7527,2.7527,2.7527,1200.0],["1986-07-18",2.7527,2.7527,2.7527,2.7527,0.0],["1986-07-21",2.7068,2.7068,2.4774,2.7068,2800.0],["1986-07-22",2.4774,2.4774,2.4774,2.4774,400.0],["1986-07-23",2.4774,2.4774,2.4774,2.4774,0.0],["1986-07-24",2.4774,2.6609,2.4774,2.6609,18000.0],["1986-07-25",2.6609,2.6609,2.2939,2.5691,1600.0],["1986-07-28",2.5691,2.5691,2.4774,2.5691,6800.0],["1986-07-29",2.3398,2.3398,2.3398,2.3398,2800.0],["1986-07-30",2.3398,2.5691,2.2021,2.5691,22000.0],["1986-07-31",2.0645,2.0645,2.0645,2.0645,800.0],["1986-08-01",2.3856,2.4774,2.3856,2.3856,1600.0],["1986-08-04",2.3856,2.4774,2.1104,2.1104,8400.0],["1986-08-05",2.248,2.3856,2.248,2.2939,5200.0],["1986-08-06",2.2939,2.2939,2.0186,2.0186,16400.0],["1986-08-07",2.0186,2.1104,2.0186,2.1104,800.0],["1986-08-08",2.0186,2.0186,2.0186,2.0186,1200.0],["1986-08-11",2.0645,2.0645,2.0645,2.0645,2800.0],["1986-08-12",2.0645,2.1104,1.9269,2.0186,13600.0],["1986-08-13",2.0186,2.1104,2.0186,2.1104,23600.0],["1986-08-14",2.1104,2.1104,2.0186,2.1104,6400.0],["1986-08-15",2.0186,2.0186,1.9269,1.9269,4800.0],["1986-08-18",1.9269,2.1104,1.6516,1.9269,18800.0],["1986-08-19",1.9269,2.2021,1.6516,2.1104,21600.0],["1986-08-20",2.1104,2.1104,1.8351,1.8351,3600.0],["1986-08-21",2.1104,2.1104,2.1104,2.1104,800.0],["1986-08-22",2.1104,2.1104,1.8351,1.8351,1200.0],["1986-08-25",2.0186,2.1104,2.0186,2.1104,800.0],["1986-08-26",2.1104,2.1104,2.1104,2.1104,6800.0],["1986-08-27",1.9269,1.9269,1.9269,1.9269,400.0],["1986-08-28",1.9269,2.1104,1.9269,1.9269,800.0],["1986-08-29",1.9269,2.1104,1.9269,1.9269,2000.0],["1986-09-02",2.0186,2.1104,2.0186,2.1104,51200.0],["1986-09-03",2.1104,2.1562,2.1104,2.1562,14800.0],["1986-09-04",2.1562,2.1562,2.0416,2.0416,4400.0],["1986-09-05",2.0416,2.1104,2.0186,2.0186,7600.0],["1986-09-08",2.0186,2.1104,2.0186,2.1104,6400.0],["1986-09-09",2.1104,2.1104,2.0186,2.0186,10400.0],["1986-09-10",2.0186,2.1104,2.0186,2.0645,20800.0],["1986-09-11",2.0645,2.1104,1.9498,1.9498,19200.0],["1986-09-12",1.9498,2.0186,1.8351,1.9727,11600.0],["1986-09-15",1.9727,1.9727,1.8351,1.9269,130800.0],["1986-09-16",1.8351,1.8351,1.7892,1.8351,3600.0],["1986-09-17",1.7433,1.7433,1.7433,1.7433,400.0],["1986-09-18",1.7433,1.8351,1.7433,1.8122,24400.0],["1986-09-19",1.8122,1.8351,1.7434,1.8351,5600.0],["1986-09-22",1.8351,1.8351,1.8351,1.8351,400.0],["1986-09-23",1.8351,1.8351,1.8351,1.8351,22000.0],["1986-09-24",1.7892,1.7892,1.6975,1.7892,32000.0],["1986-09-25",1.7433,1.7433,1.6516,1.7433,19200.0],["1986-09-26",1.7433,1.7433,1.6975,1.7433,15600.0],["1986-09-29",1.7433,1.7433,1.7433,1.7433,400.0],["1986-09-30",1.6057,1.6057,1.6057,1.6057,400.0],["1986-10-01",1.6057,1.7433,1.6057,1.7433,12000.0],["1986-10-02",1.7433,1.7433,1.6057,1.6516,10000.0],["1986-10-03",1.6516,1.6516,1.6516,1.6516,0.0],["1986-10-06",1.6516,1.7433,1.6516,1.7204,13200.0],["1986-10-07",1.6745,1.6745,1.5598,1.6516,21600.0],["1986-10-08",1.6516,1.6516,1.514,1.514,7600.0],["1986-10-09",1.514,1.6057,1.514,1.6057,5200.0],["1986-10-10",1.6057,1.6057,1.4681,1.4681,16400.0],["1986-10-13",1.4681,1.5369,1.4222,1.4681,38400.0],["1986-10-14",1.4681,1.5598,1.3763,1.4222,20000.0],["1986-10-15",1.4222,1.514,1.4222,1.514,6400.0],["1986-10-16",1.514,1.514,1.4222,1.514,4000.0],["1986-10-17",1.4681,1.4681,1.3305,1.3993,10400.0],["1986-10-20",1.3993,1.4222,1.3305,1.4222,25200.0],["1986-10-21",1.4222,1.6057,1.4222,1.514,132400.0],["1986-10-22",1.514,1.5598,1.4222,1.514,92400.0],["1986-10-23",1.514,1.6057,1.4681,1.6057,3600.0],["1986-10-24",1.6057,1.6057,1.4681,1.6057,19600.0],["1986-10-27",1.6057,1.6516,1.514,1.6516,11600.0],["1986-10-28",1.6516,1.6516,1.514,1.6516,19200.0],["1986-10-29",1.6516,1.6516,1.5598,1.6516,40800.0],["1986-10-30",1.6516,1.6975,1.6057,1.6057,27600.0],["1986-10-31",1.6516,1.7892,1.6516,1.7892,10400.0],["1986-11-03",1.7892,1.8351,1.6975,1.7433,27600.0],["1986-11-04",1.7434,1.8351,1.7434,1.8351,12800.0],["1986-11-05",1.8351,1.8351,1.7433,1.7892,42800.0],["1986-11-06",1.7892,1.8351,1.7434,1.8351,32000.0],["1986-11-07",1.7892,1.7892,1.7433,1.7892,16800.0],["1986-11-10",1.7892,1.8351,1.7433,1.7433,14800.0],["1986-11-11",1.7433,1.7433,1.7433,1.7433,2400.0],["1986-11-12",1.7433,1.7892,1.7433,1.7892,6400.0],["1986-11-13",1.7892,1.8351,1.7433,1.7433,32400.0],["1986-11-14",1.7434,1.8351,1.7434,1.8351,6800.0],["1986-11-17",1.8122,1.8122,1.7433,1.8122,10400.0],["1986-11-18",1.8122,1.8351,1.7433,1.7433,15600.0],["1986-11-19",1.7433,1.8351,1.7433,1.7892,10800.0],["1986-11-20",1.7892,1.8351,1.7433,1.8122,35200.0],["1986-11-21",1.8122,1.8351,1.7434,1.8351,17200.0],["1986-11-24",1.8351,1.881,1.7892,1.7892,40800.0],["1986-11-25",1.7892,1.881,1.7892,1.8122,9600.0],["1986-11-26",1.8122,1.881,1.7892,1.881,3200.0],["1986-11-28",1.881,1.881,1.7892,1.881,7200.0],["1986-12-01",1.8351,1.8351,1.7892,1.8351,14000.0],["1986-12-02",1.8351,1.8351,1.7892,1.8351,15200.0],["1986-12-03",1.8122,1.8122,1.7892,1.7892,7200.0],["1986-12-04",1.881,1.881,1.881,1.881,400.0],["1986-12-05",1.881,1.881,1.8351,1.8351,4800.0],["1986-12-08",1.8351,1.881,1.7892,1.881,6800.0],["1986-12-09",1.7892,1.7892,1.7892,1.7892,4800.0],["1986-12-10",1.7892,1.881,1.7892,1.8122,19600.0],["1986-12-11",1.8122,1.881,1.7892,1.7892,5600.0],["1986-12-12",1.7892,1.8351,1.7892,1.8351,7200.0],["1986-12-15",1.8351,1.8351,1.7892,1.7892,67600.0],["1986-12-16",1.7892,1.8351,1.7892,1.8351,1200.0],["1986-12-17",1.8351,1.8351,1.7892,1.8351,44000.0],["1986-12-18",1.8351,1.8351,1.7892,1.8351,14400.0],["1986-12-19",1.8351,1.8351,1.8351,1.8351,0.0],["1986-12-22",1.8351,1.881,1.7892,1.7892,18400.0],["1986-12-23",1.7892,1.881,1.7892,1.8351,45200.0],["1986-12-24",1.8351,1.8351,1.7892,1.7892,13600.0],["1986-12-26",1.7892,1.7892,1.7892,1.7892,2800.0],["1986-12-29",1.7892,1.8351,1.7892,1.8351,27200.0],["1986-12-30",1.8351,1.8351,1.7892,1.8351,5200.0],["1986-12-31",1.8351,1.8351,1.7892,1.7892,14800.0],["1987-01-02",1.7892,1.8351,1.7892,1.8351,2800.0],["1987-01-05",1.8351,1.8351,1.7892,1.8351,26000.0],["1987-01-06",1.8351,1.8351,1.7892,1.7892,12400.0],["1987-01-07",1.7892,1.8351,1.7892,1.8351,36800.0],["1987-01-08",1.8351,2.0186,1.8351,2.0186,28400.0],["1987-01-09",2.0186,2.0645,1.9269,1.9727,8400.0],["1987-01-12",1.9727,2.1562,1.9727,2.1562,22800.0],["1987-01-13",2.1562,2.248,2.1104,2.248,48000.0],["1987-01-14",2.248,2.248,2.1562,2.248,61200.0],["1987-01-15",2.2021,2.2021,2.1104,2.1104,24000.0],["1987-01-16",2.1104,2.1104,2.1104,2.1104,12800.0],["1987-01-19",2.1104,2.2021,2.1104,2.1104,13200.0],["1987-01-20",2.1104,2.1562,2.1104,2.1104,2800.0],["1987-01-21",2.1104,2.248,2.1104,2.248,57600.0],["1987-01-22",2.248,2.615,2.2021,2.615,150400.0],["1987-01-23",2.615,2.7068,2.5233,2.7068,156400.0],["1987-01-26",2.7068,2.7985,2.6609,2.7297,136400.0],["1987-01-27",2.7297,2.7756,2.6609,2.6609,101200.0],["1987-01-28",2.6609,2.7527,2.6609,2.6609,45600.0],["1987-01-29",2.6609,2.7527,2.6609,2.6609,36400.0],["1987-01-30",2.6609,2.8903,2.6609,2.8903,66000.0],["1987-02-02",2.8903,2.9362,2.7985,2.8903,56400.0],["1987-02-03",2.8903,2.982,2.8444,2.9362,100000.0],["1987-02-04",2.9362,2.9362,2.8444,2.8903,118800.0],["1987-02-05",2.8903,2.9362,2.7985,2.8903,118400.0],["1987-02-06",2.8903,2.8903,2.7985,2.8444,45600.0],["1987-02-09",2.8444,2.8444,2.7985,2.8444,33600.0],["1987-02-10",2.8444,2.8444,2.7527,2.7985,96400.0],["1987-02-11",2.7985,2.7985,2.7068,2.7985,57200.0],["1987-02-12",2.7985,2.8444,2.7527,2.8444,26400.0],["1987-02-13",2.8444,2.8903,2.7985,2.8444,46800.0],["1987-02-17",2.8444,2.8903,2.8444,2.8444,11200.0],["1987-02-18",2.8444,2.8903,2.7985,2.8903,74000.0],["1987-02-19",2.8903,2.8903,2.8444,2.8903,58000.0],["1987-02-20",2.8903,2.8903,2.7985,2.8444,36000.0],["1987-02-23",2.8444,2.8903,2.7985,2.8215,114000.0],["1987-02-24",2.8215,2.8444,2.7527,2.7527,14800.0],["1987-02-25",2.7527,2.8674,2.7527,2.8674,96800.0],["1987-02-26",2.8674,3.0738,2.7985,3.0738,151600.0],["1987-02-27",3.0738,3.0738,2.9362,2.982,80000.0],["1987-03-02",2.982,3.0279,2.982,2.982,18400.0],["1987-03-03",2.982,3.2114,2.982,3.2114,124400.0],["1987-03-04",3.2114,3.2573,3.1197,3.2114,66800.0],["1987-03-05",3.2114,3.3032,3.2114,3.2114,20000.0],["1987-03-06",3.2114,3.3949,3.2114,3.3491,47200.0],["1987-03-09",3.3032,3.3032,3.2573,3.2573,36400.0],["1987-03-10",3.2573,3.2573,3.1197,3.1197,35600.0],["1987-03-11",3.1197,3.2114,3.1197,3.1197,13200.0],["1987-03-12",3.1656,3.2344,3.1656,3.2344,26000.0],["1987-03-13",3.2344,3.2344,3.2344,3.2344,8000.0],["1987-03-16",3.1656,3.1656,3.1656,3.1656,1200.0],["1987-03-17",3.1656,3.3032,3.1656,3.2573,64000.0],["1987-03-18",3.2803,3.3491,3.2803,3.2803,28000.0],["1987-03-19",3.2802,3.3032,3.1656,3.3032,46800.0],["1987-03-20",3.3032,3.3032,3.2573,3.2573,25200.0],["1987-03-23",3.2573,3.3491,3.2114,3.3491,87600.0],["1987-03-24",3.3491,3.3491,3.2114,3.2114,12000.0],["1987-03-25",3.2114,3.2114,3.2114,3.2114,800.0],["1987-03-26",3.2114,3.3032,3.2114,3.2114,37200.0],["1987-03-27",3.2114,3.2114,3.1197,3.1656,35600.0],["1987-03-30",3.1426,3.1426,3.0509,3.0738,40000.0],["1987-03-31",3.0738,3.0738,3.005,3.0738,45600.0],["1987-04-01",3.0738,3.0738,2.982,2.982,30800.0],["1987-04-02",2.9362,2.9362,2.9362,2.9362,4800.0],["1987-04-03",2.9362,3.0279,2.9362,2.9362,41200.0],["1987-04-06",2.9362,3.0279,2.9132,2.9362,43600.0],["1987-04-07",2.9362,2.982,2.9362,2.9362,5600.0],["1987-04-08",2.9362,3.0279,2.9362,2.982,64000.0],["1987-04-09",2.982,3.0279,2.982,2.982,13200.0],["1987-04-10",2.982,2.982,2.8903,2.9362,36800.0],["1987-04-13",2.9362,2.982,2.8674,2.8903,42000.0],["1987-04-14",2.8444,2.8444,2.6609,2.7527,197200.0],["1987-04-15",2.7527,2.7985,2.7068,2.7985,32800.0],["1987-04-16",2.7985,2.7985,2.7068,2.7527,6800.0],["1987-04-20",2.7527,2.7527,2.7068,2.7068,17600.0],["1987-04-21",2.7068,2.7527,2.6609,2.6609,42400.0],["1987-04-22",2.6609,2.7068,2.615,2.6609,6400.0],["1987-04-23",2.6609,2.6609,2.615,2.615,8800.0],["1987-04-24",2.615,2.615,2.615,2.615,800.0],["1987-04-27",2.615,2.6609,2.615,2.6609,9600.0],["1987-04-28",2.6609,2.7068,2.6609,2.6609,1200.0],["1987-04-29",2.6609,2.7068,2.6609,2.7068,6000.0],["1987-04-30",2.7068,2.7068,2.6609,2.7068,18800.0],["1987-05-01",2.7068,2.7068,2.6609,2.7068,8800.0],["1987-05-04",2.7068,2.7068,2.6609,2.7068,9600.0],["1987-05-05",2.7068,2.7068,2.6609,2.7068,9600.0],["1987-05-06",2.7068,2.7068,2.6609,2.6609,15600.0],["1987-05-07",2.6609,2.6838,2.6609,2.6609,31600.0],["1987-05-08",2.6838,2.6838,2.6838,2.6838,8800.0],["1987-05-11",2.615,2.615,2.5691,2.5691,23600.0],["1987-05-12",2.5691,2.615,2.5691,2.5921,52800.0],["1987-05-13",2.5921,2.638,2.5921,2.5921,2400.0],["1987-05-14",2.5921,2.638,2.5921,2.638,7200.0],["1987-05-15",2.5921,2.5921,2.5233,2.5691,46000.0],["1987-05-18",2.5691,2.5921,2.5233,2.5921,11200.0],["1987-05-19",2.5921,2.5921,2.5233,2.5233,8400.0],["1987-05-20",2.5691,2.5921,2.5691,2.5691,12400.0],["1987-05-21",2.5691,2.5921,2.5691,2.5691,9600.0],["1987-05-22",2.5691,2.5921,2.5233,2.5921,8800.0],["1987-05-26",2.5921,2.5921,2.5462,2.5921,18400.0],["1987-05-27",2.5921,2.5921,2.5921,2.5921,0.0],["1987-05-28",2.5921,2.5921,2.5921,2.5921,0.0],["1987-05-29",2.5921,2.6609,2.5921,2.5921,19200.0],["1987-06-01",2.5921,2.615,2.5233,2.5462,25200.0],["1987-06-02",2.5462,2.6609,2.5462,2.6609,81200.0],["1987-06-03",2.6609,2.6609,2.615,2.6609,27600.0],["1987-06-04",2.6609,2.6609,2.615,2.615,5600.0],["1987-06-05",2.615,2.6609,2.615,2.615,32400.0],["1987-06-08",2.615,2.6609,2.615,2.615,78000.0],["1987-06-09",2.615,2.6838,2.615,2.615,77600.0],["1987-06-10",2.638,2.7527,2.638,2.7527,44400.0],["1987-06-11",2.7527,2.8444,2.7527,2.7985,103200.0],["1987-06-12",2.7985,2.8903,2.7527,2.8444,96000.0],["1987-06-15",2.8444,2.9591,2.8444,2.9591,201600.0],["1987-06-16",2.9591,3.0738,2.9362,3.0738,184800.0],["1987-06-17",3.0738,3.1656,3.0279,3.0738,108800.0],["1987-06-18",3.0738,3.1656,3.0738,3.0738,42400.0],["1987-06-19",3.1197,3.2344,3.1197,3.2344,144800.0],["1987-06-22",3.2344,3.2573,3.1656,3.2573,287200.0],["1987-06-23",3.2573,3.2573,3.0738,3.0738,116000.0],["1987-06-24",3.0738,3.0967,3.0279,3.0279,23600.0],["1987-06-25",3.0279,3.1197,2.982,2.982,55600.0],["1987-06-26",2.982,2.982,2.982,2.982,3200.0],["1987-06-29",2.982,3.0738,2.982,2.982,11200.0],["1987-06-30",2.982,3.005,2.982,3.005,40000.0],["1987-07-01",2.982,2.982,2.982,2.982,6000.0],["1987-07-02",2.982,2.982,2.982,2.982,6000.0],["1987-07-06",2.982,3.0738,2.9362,2.9362,32400.0],["1987-07-07",2.982,3.1197,2.982,3.0279,96000.0],["1987-07-08",3.1197,3.2114,3.1197,3.1656,34000.0],["1987-07-09",3.2114,3.3491,3.2114,3.3491,284800.0],["1987-07-10",3.3032,3.3032,3.2573,3.2573,45200.0],["1987-07-13",3.2573,3.3032,3.2573,3.2573,21600.0],["1987-07-14",3.2573,3.3261,3.2573,3.3032,157200.0],["1987-07-15",3.3032,3.3491,3.2573,3.3032,9200.0],["1987-07-16",3.2803,3.2803,3.2573,3.2803,51200.0],["1987-07-17",3.2573,3.2573,3.2573,3.2573,6000.0],["1987-07-20",3.2573,3.3032,3.2573,3.2573,26000.0],["1987-07-21",3.2573,3.2803,3.2573,3.2803,26800.0],["1987-07-22",3.2802,3.3032,3.2573,3.2573,3600.0],["1987-07-23",3.2573,3.3032,3.2573,3.2573,23600.0],["1987-07-24",3.2573,3.3032,3.2573,3.3032,10400.0],["1987-07-27",3.3032,3.3949,3.2573,3.3949,46400.0],["1987-07-28",3.3949,3.3949,3.3491,3.372,59600.0],["1987-07-29",3.372,3.3949,3.3491,3.3491,26000.0],["1987-07-30",3.3491,3.3949,3.3491,3.3491,26800.0],["1987-07-31",3.3491,3.3949,3.3491,3.3491,49600.0],["1987-08-03",3.3491,3.3949,3.3491,3.372,27600.0],["1987-08-04",3.372,3.4408,3.3491,3.3491,36000.0],["1987-08-05",3.3491,3.3949,3.3491,3.3491,37200.0],["1987-08-06",3.3491,3.4867,3.3491,3.4408,81600.0],["1987-08-07",3.4408,3.5785,3.4408,3.5785,62400.0],["1987-08-10",3.5785,3.6702,3.5326,3.6243,63200.0],["1987-08-11",3.6243,3.8078,3.6243,3.762,160000.0],["1987-08-12",3.762,3.8078,3.762,3.762,47200.0],["1987-08-13",3.762,3.8078,3.762,3.8078,6000.0],["1987-08-14",3.8078,3.8078,3.762,3.762,14400.0],["1987-08-17",3.762,3.9455,3.762,3.8537,138000.0],["1987-08-18",3.8537,3.9455,3.762,3.762,42800.0],["1987-08-19",3.762,3.8078,3.7161,3.7161,8000.0],["1987-08-20",3.7161,3.8078,3.7161,3.7161,13200.0],["1987-08-21",3.7161,3.8078,3.7161,3.762,36400.0],["1987-08-24",3.762,3.8078,3.762,3.762,6000.0],["1987-08-25",3.762,3.8078,3.762,3.762,10400.0],["1987-08-26",3.762,3.8078,3.7161,3.8078,14000.0],["1987-08-27",3.8078,3.8078,3.762,3.762,20400.0],["1987-08-28",3.762,3.762,3.762,3.762,5200.0],["1987-08-31",3.762,3.8078,3.762,3.762,13200.0],["1987-09-01",3.762,3.8078,3.762,3.762,6800.0],["1987-09-02",3.762,3.8078,3.762,3.8078,24000.0],["1987-09-03",3.8078,3.8078,3.8078,3.8078,11600.0],["1987-09-04",3.8078,3.8537,3.762,3.762,25600.0],["1987-09-08",3.762,3.762,3.762,3.762,6800.0],["1987-09-09",3.762,3.8078,3.762,3.762,22800.0],["1987-09-10",3.762,3.8078,3.7161,3.762,49600.0],["1987-09-11",3.762,3.8078,3.762,3.762,4000.0],["1987-09-14",3.762,3.8537,3.762,3.7849,9600.0],["1987-09-15",3.762,3.762,3.7161,3.7161,43200.0],["1987-09-16",3.7161,3.7161,3.7161,3.7161,28400.0],["1987-09-17",3.7161,3.762,3.7161,3.762,30000.0],["1987-09-18",3.762,3.762,3.7161,3.7161,68400.0],["1987-09-21",3.7161,3.762,3.6702,3.6702,137200.0],["1987-09-22",3.6702,3.7161,3.6702,3.6702,109600.0],["1987-09-23",3.6702,3.7161,3.6702,3.6702,42000.0],["1987-09-24",3.6702,3.6702,3.6702,3.6702,20400.0],["1987-09-25",3.6702,3.7161,3.6702,3.7161,52000.0],["1987-09-28",3.7161,3.8537,3.6702,3.8537,466400.0],["1987-09-29",3.8537,3.9914,3.8078,3.9455,224800.0],["1987-09-30",3.9455,3.9914,3.8996,3.9914,33600.0],["1987-10-01",3.9914,4.0372,3.8996,4.0372,17200.0],["1987-10-02",4.0372,4.129,4.0372,4.0831,55200.0],["1987-10-05",4.0831,4.0831,4.0372,4.0831,42000.0],["1987-10-06",4.0831,4.129,4.0372,4.0831,111600.0],["1987-10-07",4.0831,4.129,4.0372,4.0372,30000.0],["1987-10-08",4.0372,4.0602,4.0372,4.0372,37600.0],["1987-10-09",4.0372,4.0831,4.0372,4.0372,44000.0],["1987-10-12",4.0372,4.0602,3.9914,3.9914,27600.0],["1987-10-13",3.9914,4.0372,3.9914,4.0372,4800.0],["1987-10-14",3.9914,3.9914,3.9914,3.9914,4400.0],["1987-10-15",3.9914,3.9914,3.8996,3.8996,103600.0],["1987-10-16",3.8996,3.8996,3.762,3.762,64400.0],["1987-10-19",3.7161,3.7161,3.3491,3.3491,157600.0],["1987-10-20",3.2573,3.2573,2.8444,2.8444,95200.0],["1987-10-21",2.8444,2.982,2.8444,2.9362,89600.0],["1987-10-22",2.9362,2.982,2.6609,2.7527,76400.0],["1987-10-23",2.7527,2.7527,2.7068,2.7068,18400.0],["1987-10-26",2.6609,2.6609,2.3398,2.3398,26800.0],["1987-10-27",2.3398,2.3856,2.2251,2.248,40400.0],["1987-10-28",2.2021,2.2021,2.1562,2.2021,38400.0],["1987-10-29",2.2021,2.248,2.1562,2.248,14800.0],["1987-10-30",2.248,2.4774,2.2021,2.4774,136400.0],["1987-11-02",2.4774,2.8444,2.4774,2.7527,103200.0],["1987-11-03",2.7527,2.8444,2.6609,2.6609,49200.0],["1987-11-04",2.6609,2.7527,2.6609,2.6609,8800.0],["1987-11-05",2.6609,2.7068,2.5691,2.7068,46800.0],["1987-11-06",2.7068,2.7527,2.615,2.6609,207200.0],["1987-11-09",2.6609,2.6609,2.5691,2.5691,18400.0],["1987-11-10",2.5233,2.5233,2.4774,2.4774,27600.0],["1987-11-11",2.4774,2.5691,2.4774,2.4774,16400.0],["1987-11-12",2.4774,2.5691,2.4774,2.5691,45600.0],["1987-11-13",2.5691,2.5691,2.4774,2.5691,3200.0],["1987-11-16",2.5691,2.5691,2.4315,2.4315,33200.0],["1987-11-17",2.4315,2.5691,2.3856,2.5691,63600.0],["1987-11-18",2.6609,2.7527,2.6609,2.7527,12400.0],["1987-11-19",2.7527,2.7985,2.6609,2.7068,16800.0],["1987-11-20",2.7068,2.7068,2.615,2.7068,3600.0],["1987-11-23",2.7068,2.7068,2.615,2.615,1200.0],["1987-11-24",2.6609,2.7985,2.6609,2.7068,32800.0],["1987-11-25",2.6609,2.6609,2.6609,2.6609,400.0],["1987-11-27",2.6609,2.7068,2.6609,2.6609,1600.0],["1987-11-30",2.6609,2.6609,2.5921,2.5921,24800.0],["1987-12-01",2.5921,2.6609,2.5691,2.615,29600.0],["1987-12-02",2.5921,2.5921,2.5233,2.5691,195600.0],["1987-12-03",2.5691,2.615,2.4774,2.4774,24400.0],["1987-12-04",2.4774,2.5003,2.4315,2.5003,14000.0],["1987-12-07",2.4774,2.4774,2.3627,2.3856,58800.0],["1987-12-08",2.3856,2.3856,2.2939,2.2939,15200.0],["1987-12-09",2.2939,2.2939,2.2939,2.2939,400.0],["1987-12-10",2.248,2.248,2.1562,2.1562,36800.0],["1987-12-11",2.1562,2.2021,2.1104,2.1104,17200.0],["1987-12-14",2.1104,2.248,2.1104,2.248,14400.0],["1987-12-15",2.248,2.5233,2.248,2.5233,128400.0],["1987-12-16",2.5233,2.5233,2.4774,2.5233,22400.0],["1987-12-17",2.5462,2.615,2.5462,2.615,104400.0],["1987-12-18",2.615,2.6609,2.615,2.6609,28000.0],["1987-12-21",2.615,2.615,2.615,2.615,2000.0],["1987-12-22",2.615,2.615,2.615,2.615,8400.0],["1987-12-23",2.615,2.7068,2.615,2.615,20800.0],["1987-12-24",2.615,2.7068,2.615,2.7068,8800.0],["1987-12-28",2.6609,2.6609,2.615,2.615,30000.0],["1987-12-29",2.615,2.6609,2.615,2.6609,24800.0],["1987-12-30",2.6609,2.6609,2.615,2.615,16000.0],["1987-12-31",2.615,2.6609,2.615,2.6609,39200.0],["1988-01-04",2.6609,2.6609,2.615,2.6609,2400.0],["1988-01-05",2.6609,2.7068,2.6609,2.6609,26400.0],["1988-01-06",2.7068,2.7527,2.7068,2.7527,25200.0],["1988-01-07",2.7527,2.7985,2.7527,2.7985,5600.0],["1988-01-08",2.7985,2.8444,2.7068,2.7068,23600.0],["1988-01-11",2.6609,2.6609,2.4774,2.5691,179200.0],["1988-01-12",2.5691,2.5691,2.4774,2.4774,38400.0],["1988-01-13",2.4774,2.5691,2.4315,2.4315,110000.0],["1988-01-14",2.4315,2.7068,2.4315,2.7068,98000.0],["1988-01-15",2.7068,2.7527,2.6609,2.6609,48800.0],["1988-01-18",2.7068,2.7527,2.7068,2.7068,28800.0],["1988-01-19",2.7068,2.7527,2.6609,2.6609,52800.0],["1988-01-20",2.6609,2.6609,2.5691,2.5691,19200.0],["1988-01-21",2.5691,2.7068,2.5691,2.7068,20800.0],["1988-01-22",2.7068,2.7527,2.7068,2.7527,23600.0],["1988-01-25",2.7527,2.7985,2.6609,2.7985,1600.0],["1988-01-26",2.7985,2.7985,2.6609,2.7985,2800.0],["1988-01-27",2.7985,2.7985,2.6609,2.7985,8400.0],["1988-01-28",2.7985,2.7985,2.6609,2.7985,31200.0],["1988-01-29",2.7985,2.7985,2.7527,2.7985,12000.0],["1988-02-01",2.8903,2.8903,2.8903,2.8903,14400.0],["1988-02-02",2.8903,2.8903,2.8674,2.8903,8000.0],["1988-02-03",2.8903,3.0279,2.8903,2.9362,65200.0],["1988-02-04",2.9362,3.0738,2.9362,2.9362,15200.0],["1988-02-05",2.9362,3.0279,2.9362,2.982,49600.0],["1988-02-08",2.982,2.982,2.8903,2.9362,136800.0],["1988-02-09",2.9362,2.9591,2.9362,2.9362,62800.0],["1988-02-10",2.9362,2.982,2.9362,2.9362,48000.0],["1988-02-11",2.9591,2.982,2.9591,2.9591,76800.0],["1988-02-12",2.9591,2.982,2.8903,2.8903,18800.0],["1988-02-16",2.8903,2.982,2.8903,2.9362,3200.0],["1988-02-17",2.9362,2.982,2.8903,2.8903,145600.0],["1988-02-18",2.982,2.982,2.982,2.982,1200.0],["1988-02-19",2.982,3.0279,2.9132,3.0279,170400.0],["1988-02-22",3.0279,3.0279,2.982,2.982,11200.0],["1988-02-23",2.982,3.0738,2.982,3.0738,38000.0],["1988-02-24",3.0738,3.0738,2.982,3.0509,4800.0],["1988-02-25",3.0509,3.0738,2.982,2.982,6800.0],["1988-02-26",2.982,2.982,2.982,2.982,6400.0],["1988-02-29",2.982,3.0279,2.982,2.982,68800.0],["1988-03-01",2.982,3.0738,2.982,2.982,65200.0],["1988-03-02",2.982,3.0738,2.982,2.982,7600.0],["1988-03-03",2.982,3.1197,2.982,3.0738,94400.0],["1988-03-04",3.1197,3.3491,3.1197,3.3491,58000.0],["1988-03-07",3.3491,3.3491,3.2114,3.3491,13200.0],["1988-03-08",3.3491,3.4408,3.3032,3.4408,77200.0],["1988-03-09",3.4408,3.5326,3.4408,3.5326,41600.0],["1988-03-10",3.5326,3.5326,3.2114,3.2114,56000.0],["1988-03-11",3.2573,3.3491,3.2573,3.3491,34000.0],["1988-03-14",3.3491,3.3949,3.2573,3.3949,10800.0],["1988-03-15",3.3949,3.4408,3.3949,3.3949,11200.0],["1988-03-16",3.3949,3.4408,3.3949,3.3949,76800.0],["1988-03-17",3.4408,3.4408,3.4408,3.4408,2400.0],["1988-03-18",3.4408,3.4867,3.3949,3.3949,51600.0],["1988-03-21",3.3949,3.4867,3.3949,3.4179,30400.0],["1988-03-22",3.4179,3.4408,3.3949,3.4408,26400.0],["1988-03-23",3.4408,3.4408,3.3949,3.4408,8800.0],["1988-03-24",3.4408,3.4408,3.3491,3.3949,12800.0],["1988-03-25",3.3949,3.3949,3.3491,3.3491,13200.0],["1988-03-28",3.3491,3.3949,3.3032,3.3032,56800.0],["1988-03-29",3.3491,3.3491,3.3491,3.3491,7200.0],["1988-03-30",3.3491,3.3491,3.2573,3.3491,2800.0],["1988-03-31",3.3491,3.3491,3.2573,3.2573,11600.0],["1988-04-04",3.2573,3.3491,3.2573,3.2573,70000.0],["1988-04-05",3.2573,3.3032,3.2573,3.2573,10000.0],["1988-04-06",3.2573,3.2573,3.1656,3.1656,13600.0],["1988-04-07",3.1656,3.2573,3.1656,3.2573,37200.0],["1988-04-08",3.2573,3.4408,3.2573,3.4408,39200.0],["1988-04-11",3.4408,3.4867,3.3949,3.4867,32400.0],["1988-04-12",3.4867,3.5326,3.4408,3.4408,31600.0],["1988-04-13",3.4408,3.5326,3.4408,3.4867,5600.0],["1988-04-14",3.4408,3.4408,3.3491,3.3491,31200.0],["1988-04-15",3.3491,3.3949,3.3032,3.3949,23200.0],["1988-04-18",3.3491,3.3491,3.3491,3.3491,4000.0],["1988-04-19",3.3949,3.4867,3.3949,3.3949,15600.0],["1988-04-20",3.3949,3.3949,3.3949,3.3949,1200.0],["1988-04-21",3.3949,3.4179,3.3491,3.3491,68400.0],["1988-04-22",3.3491,3.3491,3.3032,3.3032,12400.0],["1988-04-25",3.3032,3.3032,3.3032,3.3032,0.0],["1988-04-26",3.3949,3.3949,3.3949,3.3949,2000.0],["1988-04-27",3.3949,3.3949,3.3032,3.3949,22400.0],["1988-04-28",3.2573,3.2573,3.2573,3.2573,12000.0],["1988-04-29",3.2573,3.3032,3.2114,3.3032,8400.0],["1988-05-02",3.3491,3.3491,3.3491,3.3491,800.0],["1988-05-03",3.2114,3.2114,3.2114,3.2114,8000.0],["1988-05-04",3.2573,3.3491,3.2573,3.2573,70800.0],["1988-05-05",3.3032,3.3949,3.3032,3.3949,11600.0],["1988-05-06",3.3949,3.3949,3.3032,3.3032,42400.0],["1988-05-09",3.3032,3.3491,3.3032,3.3032,14000.0],["1988-05-10",3.3032,3.3032,3.2573,3.3032,28400.0],["1988-05-11",3.2802,3.2802,3.2114,3.2114,12400.0],["1988-05-12",3.2344,3.3032,3.2344,3.2344,8000.0],["1988-05-13",3.2114,3.2114,3.2114,3.2114,4000.0],["1988-05-16",3.2114,3.2344,3.2114,3.2114,12800.0],["1988-05-17",3.2114,3.2573,3.2114,3.2114,32400.0],["1988-05-18",3.1885,3.1885,3.1656,3.1656,4000.0],["1988-05-19",3.1656,3.2114,3.0279,3.0738,17600.0],["1988-05-20",3.0738,3.0738,2.982,2.982,5600.0],["1988-05-23",2.982,3.0738,2.8444,2.8444,48800.0],["1988-05-24",2.8444,2.8444,2.7527,2.7527,50400.0],["1988-05-25",2.7527,2.8903,2.7527,2.7527,29200.0],["1988-05-26",2.7527,2.9362,2.7527,2.9362,96400.0],["1988-05-27",2.9362,2.9362,2.8903,2.8903,34800.0],["1988-05-31",2.8903,2.8903,2.8444,2.8903,12400.0],["1988-06-01",2.8903,3.0279,2.8903,3.0279,44000.0],["1988-06-02",3.0279,3.0738,2.982,3.0738,16800.0],["1988-06-03",3.0738,3.0738,2.982,3.0279,10000.0],["1988-06-06",3.0279,3.2573,2.982,3.2114,37600.0],["1988-06-07",3.2114,3.2573,3.2114,3.2573,7600.0],["1988-06-08",3.2573,3.2803,3.2114,3.2803,17600.0],["1988-06-09",3.2802,3.3491,3.1656,3.2114,126400.0],["1988-06-10",3.2114,3.2573,3.1197,3.2573,15200.0],["1988-06-13",3.2114,3.2114,3.1656,3.2114,24000.0],["1988-06-14",3.2114,3.2114,3.1197,3.2114,25200.0],["1988-06-15",3.2114,3.2114,3.2114,3.2114,0.0],["1988-06-16",3.2114,3.2573,3.2114,3.2573,29200.0],["1988-06-17",3.2573,3.2573,3.2573,3.2573,0.0],["1988-06-20",3.2573,3.3949,3.2114,3.3949,39600.0],["1988-06-21",3.3949,3.3949,3.3032,3.3949,18000.0],["1988-06-22",3.4408,3.5326,3.4408,3.4408,82400.0],["1988-06-23",3.4408,3.5326,3.4408,3.5326,46000.0],["1988-06-24",3.5326,3.5785,3.4867,3.4867,13200.0],["1988-06-27",3.4867,3.6702,3.4867,3.6702,21600.0],["1988-06-28",3.6702,3.7161,3.5326,3.5785,17200.0],["1988-06-29",3.5785,3.5785,3.5326,3.5326,27200.0],["1988-06-30",3.5326,3.6243,3.5326,3.6243,13200.0],["1988-07-01",3.6243,3.6243,3.5326,3.6243,14400.0],["1988-07-05",3.6243,3.6702,3.5785,3.6702,22000.0],["1988-07-06",3.6702,3.8078,3.6702,3.6702,97200.0],["1988-07-07",3.6702,3.7161,3.6243,3.6702,35600.0],["1988-07-08",3.6702,3.6702,3.6243,3.6473,12400.0],["1988-07-11",3.6473,3.6702,3.5785,3.5785,42400.0],["1988-07-12",3.5785,3.7161,3.5785,3.6702,66800.0],["1988-07-13",3.6702,3.762,3.6243,3.762,41200.0],["1988-07-14",3.762,3.762,3.6702,3.762,10000.0],["1988-07-15",3.762,3.762,3.7161,3.762,65600.0],["1988-07-18",3.762,3.762,3.7161,3.762,56800.0],["1988-07-19",3.762,3.762,3.6702,3.6702,26000.0],["1988-07-20",3.6702,3.762,3.6702,3.762,10400.0],["1988-07-21",3.762,3.762,3.6702,3.7161,9200.0],["1988-07-22",3.7161,3.762,3.6702,3.6702,14800.0],["1988-07-25",3.6702,3.7161,3.6243,3.6702,32400.0],["1988-07-26",3.6702,3.6702,3.6243,3.6243,15600.0],["1988-07-27",3.6243,3.762,3.6243,3.7161,22800.0],["1988-07-28",3.7161,3.762,3.6702,3.6702,8800.0],["1988-07-29",3.7161,3.7161,3.7161,3.7161,4000.0],["1988-08-01",3.7161,3.7161,3.6243,3.7161,227200.0],["1988-08-02",3.7161,3.762,3.6702,3.6702,92000.0],["1988-08-03",3.6702,3.8996,3.6702,3.8996,92400.0],["1988-08-04",3.8996,3.8996,3.8078,3.8996,7600.0],["1988-08-05",3.8537,3.8537,3.8078,3.8078,92400.0],["1988-08-08",3.8078,3.8996,3.8078,3.8537,88400.0],["1988-08-09",3.8537,3.9455,3.8537,3.8996,156000.0],["1988-08-10",3.8996,3.9914,3.8996,3.8996,44800.0],["1988-08-11",3.8996,4.1749,3.8996,4.129,170800.0],["1988-08-12",4.129,4.1749,4.0831,4.0831,48800.0],["1988-08-15",4.0831,4.1749,4.0831,4.0831,14400.0],["1988-08-16",4.0831,4.2207,4.0372,4.1749,89200.0],["1988-08-17",4.1749,4.1749,4.129,4.129,106400.0],["1988-08-18",4.129,4.2207,4.129,4.1749,10400.0],["1988-08-19",4.1749,4.2207,4.129,4.129,21600.0],["1988-08-22",4.129,4.1749,4.129,4.1749,12400.0],["1988-08-23",4.1749,4.2207,4.129,4.2207,27600.0],["1988-08-24",4.2207,4.2207,4.129,4.2207,97600.0],["1988-08-25",4.2207,4.2207,4.2207,4.2207,0.0],["1988-08-26",4.2207,4.2666,4.1749,4.1749,7600.0],["1988-08-29",4.1749,4.2666,4.1749,4.2207,55200.0],["1988-08-30",4.2207,4.2666,4.1749,4.1749,85200.0],["1988-08-31",4.1749,4.1749,4.1749,4.1749,9200.0],["1988-09-01",4.1749,4.2207,4.0831,4.0831,129200.0],["1988-09-02",4.0831,4.1749,4.0831,4.0831,4000.0],["1988-09-06",4.0831,4.1749,4.0831,4.1749,50400.0],["1988-09-07",4.129,4.129,4.0372,4.0372,153200.0],["1988-09-08",4.0372,4.0372,3.9455,4.0143,16400.0],["1988-09-09",4.0143,4.0143,3.9455,3.9684,59600.0],["1988-09-12",3.9684,3.9684,3.9455,3.9684,16800.0],["1988-09-13",3.9684,4.0143,3.9455,3.9455,6000.0],["1988-09-14",3.9455,4.0143,3.9455,3.9455,12000.0],["1988-09-15",3.9455,3.9914,3.9455,3.9684,56400.0],["1988-09-16",3.9684,3.9684,3.9684,3.9684,0.0],["1988-09-19",3.9684,4.2207,3.9455,4.2207,578000.0],["1988-09-20",4.2207,4.2207,4.0372,4.0372,92400.0],["1988-09-21",4.0372,4.129,4.0372,4.129,7200.0],["1988-09-22",4.0831,4.0831,4.0372,4.0831,12000.0],["1988-09-23",4.0831,4.129,4.0372,4.0372,137600.0],["1988-09-26",4.0372,4.129,4.0372,4.129,7200.0],["1988-09-27",4.0602,4.0602,3.9455,3.9455,43600.0],["1988-09-28",3.9914,4.0831,3.9914,4.0831,41200.0],["1988-09-29",4.0831,4.129,3.9914,4.129,112400.0],["1988-09-30",4.0831,4.0831,4.0831,4.0831,5600.0],["1988-10-03",4.0831,4.129,4.0831,4.0831,49600.0],["1988-10-04",4.106,4.1749,4.106,4.129,456000.0],["1988-10-05",4.129,4.1749,4.0831,4.1749,52400.0],["1988-10-06",4.1749,4.2666,4.1749,4.2207,50400.0],["1988-10-07",4.2207,4.2666,4.1749,4.1749,8400.0],["1988-10-10",4.2207,4.2666,4.2207,4.2666,4000.0],["1988-10-11",4.1749,4.1749,4.0372,4.0831,100000.0],["1988-10-12",4.0831,4.129,4.0602,4.0602,207600.0],["1988-10-13",4.0602,4.1749,4.0372,4.1749,27200.0],["1988-10-14",4.1749,4.1749,4.0831,4.129,68000.0],["1988-10-17",4.129,4.1749,4.0831,4.0831,5200.0],["1988-10-18",4.0831,4.1749,4.0831,4.1749,3200.0],["1988-10-19",4.1749,4.1749,4.0831,4.106,19600.0],["1988-10-20",4.106,4.1749,4.0831,4.0831,30000.0],["1988-10-21",4.0831,4.1749,4.0831,4.129,30400.0],["1988-10-24",4.129,4.2666,4.129,4.2666,84800.0],["1988-10-25",4.2666,4.2666,4.1749,4.1749,7200.0],["1988-10-26",4.2207,4.4043,4.2207,4.3125,265600.0],["1988-10-27",4.3125,4.4043,4.2207,4.2207,52000.0],["1988-10-28",4.2207,4.2207,4.2207,4.2207,2000.0],["1988-10-31",4.2207,4.3125,4.2207,4.3125,17200.0],["1988-11-01",4.3125,4.3125,4.2207,4.2207,10400.0],["1988-11-02",4.2666,4.2666,4.2666,4.2666,8800.0],["1988-11-03",4.2666,4.3584,4.2666,4.3125,22000.0],["1988-11-04",4.3125,4.3125,4.2207,4.2207,5200.0],["1988-11-07",4.2207,4.2666,4.2207,4.2666,12800.0],["1988-11-08",4.2666,4.3584,4.2207,4.2207,83600.0],["1988-11-09",4.2666,4.3584,4.2666,4.3584,20000.0],["1988-11-10",4.3584,4.3584,4.2666,4.3584,18400.0],["1988-11-11",4.3584,4.3584,4.129,4.129,170000.0],["1988-11-14",4.129,4.2207,4.0831,4.0831,178000.0],["1988-11-15",4.0831,4.129,4.0372,4.129,15600.0],["1988-11-16",4.129,4.129,4.0372,4.0372,36400.0],["1988-11-17",4.0372,4.129,4.0372,4.129,16400.0],["1988-11-18",4.129,4.129,4.129,4.129,2800.0],["1988-11-21",4.129,4.129,4.0372,4.129,10400.0],["1988-11-22",4.129,4.129,4.129,4.129,2000.0],["1988-11-23",4.129,4.129,4.0372,4.129,10000.0],["1988-11-25",4.129,4.129,4.0372,4.129,1200.0],["1988-11-28",4.129,4.129,4.0372,4.129,1600.0],["1988-11-29",4.129,4.129,4.0372,4.129,197600.0],["1988-11-30",4.0372,4.0372,3.9914,3.9914,40000.0],["1988-12-01",3.9914,4.0372,3.9455,4.0372,21200.0],["1988-12-02",4.0372,4.0372,3.9455,3.9455,22400.0],["1988-12-05",3.9914,4.129,3.9914,4.129,80400.0],["1988-12-06",4.129,4.129,4.0372,4.0372,19200.0],["1988-12-07",4.0372,4.129,4.0372,4.129,16000.0],["1988-12-08",4.0831,4.0831,4.0372,4.0372,18800.0],["1988-12-09",4.0372,4.0831,4.0372,4.0831,28000.0],["1988-12-12",4.0831,4.0831,4.0372,4.0372,13600.0],["1988-12-13",4.0372,4.0831,4.0372,4.0831,10400.0],["1988-12-14",4.0831,4.129,4.0372,4.0372,10000.0],["1988-12-15",4.0372,4.129,4.0372,4.129,7600.0],["1988-12-16",4.129,4.129,4.129,4.129,6000.0],["1988-12-19",4.129,4.129,4.0831,4.129,52400.0],["1988-12-20",4.129,4.1749,4.129,4.1749,534000.0],["1988-12-21",4.1749,4.2666,4.129,4.129,22400.0],["1988-12-22",4.2666,4.2666,4.2666,4.2666,15600.0],["1988-12-23",4.2666,4.2666,4.2666,4.2666,8000.0],["1988-12-27",4.2666,4.2666,4.129,4.129,4000.0],["1988-12-28",4.129,4.129,4.129,4.129,2800.0],["1988-12-29",4.129,4.2666,4.129,4.129,12800.0],["1988-12-30",4.129,4.2666,4.129,4.1749,28000.0],["1989-01-03",4.1749,4.2666,4.1749,4.2666,134000.0],["1989-01-04",4.2666,4.2666,4.2207,4.2207,26000.0],["1989-01-05",4.2207,4.2666,4.129,4.129,23600.0],["1989-01-06",4.2207,4.2207,4.2207,4.2207,1200.0],["1989-01-09",4.2207,4.2207,4.129,4.129,1600.0],["1989-01-10",4.129,4.2207,4.129,4.2207,48800.0],["1989-01-11",4.1978,4.1978,4.129,4.1978,5600.0],["1989-01-12",4.1978,4.1978,4.1749,4.1978,7600.0],["1989-01-13",4.1978,4.2666,4.129,4.129,18800.0],["1989-01-16",4.129,4.2666,4.129,4.2666,6400.0],["1989-01-17",4.2666,4.2666,4.1749,4.2207,6000.0],["1989-01-18",4.1749,4.1749,4.1749,4.1749,2000.0],["1989-01-19",4.1749,4.2666,4.1749,4.1749,5200.0],["1989-01-20",4.1749,4.2666,4.1749,4.2666,69600.0],["1989-01-23",4.2666,4.2666,4.1749,4.2666,38800.0],["1989-01-24",4.2666,4.2666,4.2207,4.2207,2000.0],["1989-01-25",4.2207,4.2207,4.1978,4.2207,22000.0],["1989-01-26",4.2207,4.2207,4.2207,4.2207,2800.0],["1989-01-27",4.2207,4.2666,4.2207,4.2666,64000.0],["1989-01-30",4.2666,4.2666,4.2207,4.2666,3600.0],["1989-01-31",4.2666,4.3354,4.2207,4.2666,83600.0],["1989-02-01",4.3125,4.496,4.3125,4.496,21200.0],["1989-02-02",4.496,4.5878,4.4501,4.5878,27600.0],["1989-02-03",4.5878,4.5878,4.4501,4.5419,68000.0],["1989-02-06",4.5419,4.5878,4.4501,4.5878,14800.0],["1989-02-07",4.5878,4.5878,4.4501,4.5419,55600.0],["1989-02-08",4.5419,4.5878,4.496,4.5878,7200.0],["1989-02-09",4.5878,4.6336,4.496,4.496,43200.0],["1989-02-10",4.496,4.5878,4.496,4.5878,12400.0],["1989-02-13",4.496,4.496,4.3584,4.496,24000.0],["1989-02-14",4.496,4.496,4.3584,4.496,1200.0],["1989-02-15",4.496,4.496,4.496,4.496,0.0],["1989-02-16",4.4501,4.4501,4.3584,4.4501,2400.0],["1989-02-17",4.4501,4.496,4.3584,4.3584,7200.0],["1989-02-21",4.3125,4.3125,4.2666,4.3125,231200.0],["1989-02-22",4.2207,4.2207,4.129,4.129,15600.0],["1989-02-23",4.129,4.2207,4.0831,4.2207,17600.0],["1989-02-24",4.106,4.106,4.0831,4.106,64800.0],["1989-02-27",4.0831,4.0831,4.0831,4.0831,4800.0],["1989-02-28",4.0831,4.2207,4.0831,4.0831,5200.0],["1989-03-01",4.0831,4.129,4.0831,4.0831,135600.0],["1989-03-02",4.0831,4.1749,4.0831,4.0831,9600.0],["1989-03-03",4.0831,4.1749,4.0831,4.0831,3200.0],["1989-03-06",4.0831,4.1749,4.0831,4.0831,12800.0],["1989-03-07",4.0831,4.1749,4.0831,4.1749,28400.0],["1989-03-08",4.1749,4.1749,4.0831,4.1749,8000.0],["1989-03-09",4.129,4.129,4.0831,4.0831,68400.0],["1989-03-10",4.0831,4.129,4.0831,4.0831,27600.0],["1989-03-13",4.0831,4.0831,4.0831,4.0831,0.0],["1989-03-14",4.0831,4.2666,4.0831,4.2666,30400.0],["1989-03-15",4.2666,4.2666,4.2666,4.2666,4400.0],["1989-03-16",4.2666,4.2666,4.1749,4.2666,22800.0],["1989-03-17",4.2666,4.2666,4.1749,4.2207,39200.0],["1989-03-20",4.2207,4.2207,4.1749,4.1749,38400.0],["1989-03-21",4.1749,4.1749,4.1749,4.1749,9200.0],["1989-03-22",4.1749,4.2207,4.1749,4.1978,14000.0],["1989-03-23",4.1978,4.2207,4.1749,4.1978,30400.0],["1989-03-27",4.1978,4.2437,4.1749,4.1978,55200.0],["1989-03-28",4.1978,4.2666,4.1749,4.2666,2000.0],["1989-03-29",4.2666,4.2666,4.2207,4.2207,40000.0],["1989-03-30",4.2666,4.3125,4.2666,4.3125,66000.0],["1989-03-31",4.2666,4.2666,4.2207,4.2666,3600.0],["1989-04-03",4.2666,4.3125,4.2207,4.2207,76000.0],["1989-04-04",4.2666,4.3125,4.2666,4.2666,59200.0],["1989-04-05",4.2666,4.4043,4.2666,4.4043,77200.0],["1989-04-06",4.4042,4.4501,4.3584,4.3584,58800.0],["1989-04-07",4.3584,4.3584,4.3584,4.3584,4000.0],["1989-04-10",4.3584,4.496,4.3584,4.4501,98000.0],["1989-04-11",4.496,4.5878,4.496,4.5878,78800.0],["1989-04-12",4.5878,4.6336,4.496,4.5419,100800.0],["1989-04-13",4.5419,4.6336,4.5419,4.5878,96400.0],["1989-04-14",4.5878,4.6336,4.5419,4.5419,20000.0],["1989-04-17",4.5878,4.6795,4.5878,4.6795,135200.0],["1989-04-18",4.6795,4.6795,4.5878,4.6795,14800.0],["1989-04-19",4.6107,4.6107,4.5419,4.5419,144400.0],["1989-04-20",4.5419,4.6795,4.5419,4.5419,4800.0],["1989-04-21",4.5419,4.6795,4.5419,4.6336,54000.0],["1989-04-24",4.6336,4.6336,4.5419,4.5419,111200.0],["1989-04-25",4.5419,4.6795,4.5419,4.6795,34000.0],["1989-04-26",4.6795,4.6795,4.5878,4.6795,11600.0],["1989-04-27",4.6795,4.7254,4.5878,4.6795,34400.0],["1989-04-28",4.6795,4.7713,4.6336,4.7713,168400.0],["1989-05-01",4.7713,4.7713,4.6336,4.6795,11200.0],["1989-05-02",4.6795,4.7713,4.6795,4.6795,14000.0],["1989-05-03",4.6795,4.7713,4.6795,4.7713,7200.0],["1989-05-04",4.6795,4.6795,4.6795,4.6795,1200.0],["1989-05-05",4.6795,4.8172,4.6795,4.8172,86800.0],["1989-05-08",4.8172,4.8172,4.7254,4.7713,6400.0],["1989-05-09",4.7713,4.8172,4.7713,4.7713,3200.0],["1989-05-10",4.7713,4.886,4.7254,4.886,40800.0],["1989-05-11",4.886,4.9318,4.8172,4.8172,26800.0],["1989-05-12",4.863,4.9089,4.863,4.9089,80000.0],["1989-05-15",4.9089,4.9089,4.9089,4.9089,120400.0],["1989-05-16",4.9089,4.9089,4.863,4.9089,41600.0],["1989-05-17",4.9089,5.0007,4.9089,5.0007,132000.0],["1989-05-18",5.0007,5.0007,4.7254,4.8401,244800.0],["1989-05-19",4.8401,4.9548,4.7713,4.9548,284400.0],["1989-05-22",4.9548,5.0465,4.9089,4.9089,98400.0],["1989-05-23",4.9548,5.2759,4.9548,5.1842,440000.0],["1989-05-24",5.1842,5.1842,5.0465,5.1383,81200.0],["1989-05-25",5.1383,5.1383,5.0465,5.0465,70400.0],["1989-05-26",5.0465,5.0924,5.0465,5.0465,63600.0],["1989-05-30",5.1383,5.1383,5.1383,5.1383,12400.0],["1989-05-31",5.1383,5.1383,5.0465,5.1383,111600.0],["1989-06-01",5.1383,5.1383,5.0465,5.0924,52800.0],["1989-06-02",5.0924,5.1383,5.0924,5.1383,193200.0],["1989-06-05",5.1383,5.2759,5.0924,5.2759,143600.0],["1989-06-06",5.2759,5.4136,5.23,5.4136,123600.0],["1989-06-07",5.4136,5.4594,5.3677,5.4594,47200.0],["1989-06-08",5.4594,5.4594,5.3677,5.3677,31200.0],["1989-06-09",5.3677,5.4136,5.3677,5.4136,25600.0],["1989-06-12",5.4136,5.4136,5.3677,5.3677,6400.0],["1989-06-13",5.3677,5.4136,5.3218,5.3447,34800.0],["1989-06-14",5.3447,5.4136,5.3218,5.4136,54800.0],["1989-06-15",5.4136,5.4136,5.1383,5.1383,56800.0],["1989-06-16",5.1842,5.2759,5.1842,5.1842,44800.0],["1989-06-19",5.1842,5.1842,5.0924,5.0924,30400.0],["1989-06-20",5.0924,5.1383,5.0465,5.0465,16400.0],["1989-06-21",5.0465,5.1383,5.0465,5.1383,20400.0],["1989-06-22",5.1383,5.1383,5.0465,5.0465,13200.0],["1989-06-23",5.0465,5.1842,5.0465,5.0465,6400.0],["1989-06-26",5.0924,5.1842,5.0924,5.1612,182800.0],["1989-06-27",5.1612,5.2759,5.0924,5.1842,26800.0],["1989-06-28",5.1842,5.2759,5.1842,5.1842,20800.0],["1989-06-29",5.1842,5.7347,5.1842,5.7347,254000.0],["1989-06-30",5.7347,5.8265,5.4594,5.4594,116400.0],["1989-07-03",5.4594,5.5053,5.4136,5.4136,17200.0],["1989-07-05",5.4136,5.5053,5.4136,5.4136,178400.0],["1989-07-06",5.4136,5.5971,5.4136,5.5971,270800.0],["1989-07-07",5.5971,5.6429,5.5512,5.6429,77200.0],["1989-07-10",5.6429,5.6888,5.5971,5.6888,36800.0],["1989-07-11",5.6888,5.8265,5.6429,5.8265,94800.0],["1989-07-12",5.8265,5.8723,5.7347,5.8723,28000.0],["1989-07-13",5.8723,6.01,5.7347,5.8723,95600.0],["1989-07-14",5.8723,5.9641,5.8723,5.9641,22400.0],["1989-07-17",5.9641,6.01,5.8265,5.8265,157600.0],["1989-07-18",5.8265,5.9182,5.8265,5.9182,30800.0],["1989-07-19",5.9182,5.9182,5.8265,5.9182,15200.0],["1989-07-20",5.9182,5.9182,5.8265,5.9182,10800.0],["1989-07-21",5.9182,5.9182,5.8723,5.9182,8400.0],["1989-07-24",5.9182,5.9182,5.7806,5.9182,2400.0],["1989-07-25",5.9182,5.9182,5.9182,5.9182,1600.0],["1989-07-26",5.9182,6.0558,5.8723,5.9641,48800.0],["1989-07-27",5.9641,6.01,5.8265,6.01,26400.0],["1989-07-28",6.01,6.1935,5.9182,6.1935,80000.0],["1989-07-31",6.1935,6.1935,6.0558,6.1935,13200.0],["1989-08-01",6.1935,6.1935,6.0558,6.1935,124000.0],["1989-08-02",6.1476,6.1476,6.0558,6.1017,6400.0],["1989-08-03",6.1476,6.2852,6.1476,6.1476,332800.0],["1989-08-04",6.1476,6.1935,6.0558,6.0558,139200.0],["1989-08-07",6.0558,6.1476,6.0329,6.1476,6800.0],["1989-08-08",6.1476,6.1476,6.0558,6.1476,12800.0],["1989-08-09",6.1476,6.1476,6.0329,6.0788,31600.0],["1989-08-10",6.0788,6.1476,6.0558,6.0558,9200.0],["1989-08-11",6.0558,6.1476,5.9641,5.9641,155600.0],["1989-08-14",5.9182,5.9182,5.8265,5.8265,174400.0],["1989-08-15",6.0558,6.0558,5.7806,5.9182,43600.0],["1989-08-16",5.9182,5.9641,5.8723,5.9641,100800.0],["1989-08-17",5.9641,5.9641,5.7806,5.7806,10000.0],["1989-08-18",5.7806,5.9641,5.7806,5.8723,8600.0],["1989-08-21",5.8723,5.9641,5.7806,5.9641,21400.0],["1989-08-22",5.8723,5.8723,5.4136,5.4136,101400.0],["1989-08-23",5.5053,5.6888,5.5053,5.6888,127000.0],["1989-08-24",5.6888,5.9641,5.6888,5.9641,146000.0],["1989-08-25",5.9641,5.9641,5.6888,5.6888,36400.0],["1989-08-28",5.6888,5.8723,5.5971,5.8723,10800.0],["1989-08-29",5.8723,5.8723,5.6888,5.6888,92600.0],["1989-08-30",5.6888,5.7806,5.6888,5.7806,11000.0],["1989-08-31",5.7806,5.7806,5.6888,5.7806,6600.0],["1989-09-01",5.7806,5.7806,5.6888,5.6888,10200.0],["1989-09-05",5.6888,5.7806,5.5971,5.7806,11400.0],["1989-09-06",5.7806,5.7806,5.5971,5.5971,16600.0],["1989-09-07",5.5971,5.6888,5.5512,5.6888,28000.0],["1989-09-08",5.6888,5.6888,5.5053,5.6888,7600.0],["1989-09-11",5.6888,5.6888,5.5053,5.5971,24800.0],["1989-09-12",5.5971,5.6888,5.5053,5.5971,3800.0],["1989-09-13",5.5971,5.5971,5.3218,5.3218,28400.0],["1989-09-14",5.3218,5.5053,5.3218,5.3218,12800.0],["1989-09-15",5.3218,5.4136,5.23,5.3218,74800.0],["1989-09-18",5.3218,5.3218,5.0465,5.23,24200.0],["1989-09-19",5.23,5.23,5.1383,5.23,76200.0],["1989-09-20",5.23,5.23,4.863,5.0465,78400.0],["1989-09-21",5.0465,5.3218,5.0465,5.1383,66000.0],["1989-09-22",5.1842,5.4136,5.1842,5.23,121200.0],["1989-09-25",5.23,5.4136,5.1842,5.1842,32800.0],["1989-09-26",5.1842,5.2759,5.0924,5.23,37000.0],["1989-09-27",5.1383,5.1383,5.0465,5.0465,17600.0],["1989-09-28",5.0465,5.1383,5.0007,5.1383,122200.0],["1989-09-29",5.1383,5.1383,5.0007,5.0465,309000.0],["1989-10-02",5.0465,5.1383,5.0465,5.1383,53000.0],["1989-10-03",5.1383,5.1383,5.0465,5.0465,24400.0],["1989-10-04",5.0465,5.1383,5.0465,5.1383,52200.0],["1989-10-05",5.1383,5.23,5.0465,5.1383,159200.0],["1989-10-06",5.1383,5.3218,5.1383,5.3218,25800.0],["1989-10-09",5.3218,5.3218,5.23,5.23,64800.0],["1989-10-10",5.23,5.3218,5.23,5.3218,31000.0],["1989-10-11",5.3218,5.3218,5.23,5.3218,1400.0],["1989-10-12",5.3218,5.3218,5.3218,5.3218,1000.0],["1989-10-13",5.3218,5.3218,5.1383,5.1383,36800.0],["1989-10-16",5.0465,5.0465,4.496,4.9548,38400.0],["1989-10-17",4.9548,5.1383,4.9548,4.9548,5800.0],["1989-10-18",4.9548,5.0465,4.863,5.0465,115200.0],["1989-10-19",5.0465,5.1383,4.9548,4.9548,165400.0],["1989-10-20",4.9548,5.1383,4.9548,5.0465,27400.0],["1989-10-23",5.0465,5.1383,4.9548,5.0465,22600.0],["1989-10-24",5.0465,5.1383,4.863,4.863,70800.0],["1989-10-25",4.863,5.0465,4.863,4.863,36200.0],["1989-10-26",4.863,4.863,4.6795,4.7713,74200.0],["1989-10-27",4.7713,4.863,4.6795,4.7713,79200.0],["1989-10-30",4.7713,4.863,4.6795,4.863,72400.0],["1989-10-31",4.863,4.863,4.6795,4.7254,27600.0],["1989-11-01",4.7254,4.863,4.5878,4.6795,43000.0],["1989-11-02",4.6795,4.7713,4.6795,4.6795,15000.0],["1989-11-03",4.6795,4.7713,4.5878,4.7713,10600.0],["1989-11-06",4.7713,4.7713,4.4043,4.4043,32400.0],["1989-11-07",4.4043,4.5878,4.4043,4.5878,42600.0],["1989-11-08",4.5878,4.9548,4.5878,4.9548,343000.0],["1989-11-09",4.9548,4.9548,4.7713,4.9089,6000.0],["1989-11-10",4.9089,4.9548,4.8171,4.863,23800.0],["1989-11-13",4.863,5.0465,4.8171,4.9548,98200.0],["1989-11-14",4.9548,5.0465,4.9548,4.9548,6800.0],["1989-11-15",4.9548,5.23,4.9548,5.0465,93400.0],["1989-11-16",5.0465,5.23,4.9548,5.23,214800.0],["1989-11-17",5.23,5.23,5.0465,5.0465,24400.0],["1989-11-20",5.0465,5.23,5.0465,5.23,4800.0],["1989-11-21",5.23,5.23,5.0465,5.0924,22600.0],["1989-11-22",5.0924,5.23,5.0465,5.23,109600.0],["1989-11-24",5.23,5.23,5.23,5.23,1200.0],["1989-11-27",5.23,5.23,5.0465,5.23,5200.0],["1989-11-28",5.23,5.23,5.0465,5.0465,16200.0],["1989-11-29",5.0465,5.23,5.0465,5.1383,113600.0],["1989-11-30",5.1383,5.23,5.0465,5.0465,1600.0],["1989-12-01",5.0465,5.23,5.0465,5.23,11400.0],["1989-12-04",5.23,5.23,5.0465,5.23,27200.0],["1989-12-05",5.23,5.3218,5.1383,5.3218,9800.0],["1989-12-06",5.23,5.23,5.0924,5.23,18000.0],["1989-12-07",5.23,5.23,5.0465,5.23,15400.0],["1989-12-08",5.23,5.23,5.0465,5.1383,7800.0],["1989-12-11",5.1383,5.23,5.0465,5.0924,31400.0],["1989-12-12",5.0924,5.1383,4.863,4.863,19000.0],["1989-12-13",4.863,5.1383,4.7713,4.863,63800.0],["1989-12-14",4.863,4.863,4.6795,4.6795,51000.0],["1989-12-15",4.6795,4.7713,4.6795,4.7713,9200.0],["1989-12-18",4.7713,4.7713,4.5878,4.6795,17400.0],["1989-12-19",4.5878,4.5878,4.129,4.3125,94600.0],["1989-12-20",4.3125,4.496,4.3125,4.4043,31000.0],["1989-12-21",4.4043,4.4043,4.3125,4.4043,34600.0],["1989-12-22",4.4043,4.4043,4.3125,4.4043,79000.0],["1989-12-26",4.4043,4.4043,4.3125,4.4043,584200.0],["1989-12-27",4.4043,4.4043,4.129,4.1749,50200.0],["1989-12-28",4.1749,4.3125,3.9455,4.129,613200.0],["1989-12-29",4.129,4.5878,4.129,4.5419,193400.0],["1990-01-02",4.5419,4.5878,4.2666,4.3125,72600.0],["1990-01-03",4.3125,4.7713,4.2207,4.6795,165000.0],["1990-01-04",4.6795,4.7713,4.5878,4.6336,81200.0],["1990-01-05",4.6336,4.7713,4.5878,4.6795,39400.0],["1990-01-08",4.6795,4.6795,4.496,4.6795,33400.0],["1990-01-09",4.6795,4.863,4.5878,4.6795,38200.0],["1990-01-10",4.6795,4.7713,4.5878,4.7713,45400.0],["1990-01-11",4.7713,4.7713,4.5878,4.7713,17000.0],["1990-01-12",4.6795,4.6795,4.496,4.5419,80000.0],["1990-01-15",4.5419,4.6795,4.496,4.6795,20200.0],["1990-01-16",4.6336,4.6336,4.4043,4.496,50200.0],["1990-01-17",4.496,4.5878,4.4043,4.496,18000.0],["1990-01-18",4.496,4.496,4.2207,4.4043,50000.0],["1990-01-19",4.4043,4.4043,4.3125,4.4043,202800.0],["1990-01-22",4.4043,4.4043,4.2207,4.2207,38400.0],["1990-01-23",4.2207,4.3125,4.129,4.3125,97800.0],["1990-01-24",4.2207,4.2207,3.6702,3.9455,666000.0],["1990-01-25",3.9455,4.129,3.8537,4.129,104400.0],["1990-01-26",4.129,4.129,3.8537,4.0372,15600.0],["1990-01-29",4.0372,4.0372,3.8078,3.8078,72400.0],["1990-01-30",3.8078,3.8537,3.6702,3.8537,39000.0],["1990-01-31",3.8537,3.9455,3.8537,3.8537,48800.0],["1990-02-01",3.8537,3.9455,3.8537,3.8996,17200.0],["1990-02-02",3.8996,3.9455,3.2114,3.4408,513400.0],["1990-02-05",3.4408,3.4867,3.2114,3.3032,622400.0],["1990-02-06",3.3032,3.3949,3.2114,3.3032,38600.0],["1990-02-07",3.3032,3.3032,3.2114,3.2114,25800.0],["1990-02-08",3.2114,3.3032,3.2114,3.2114,50400.0],["1990-02-09",3.2114,3.4867,3.0738,3.3032,169600.0],["1990-02-12",3.3032,3.3032,3.2114,3.3032,107800.0],["1990-02-13",3.3032,3.3032,3.2114,3.2114,50600.0],["1990-02-14",3.2114,3.3032,3.1197,3.1197,107600.0],["1990-02-15",3.1197,3.2114,3.0279,3.1197,173000.0],["1990-02-16",3.1197,3.2114,3.0279,3.2114,24200.0],["1990-02-20",3.2114,3.2114,3.0279,3.0279,53000.0],["1990-02-21",3.0279,3.1197,3.0279,3.1197,120200.0],["1990-02-22",3.1197,3.1197,3.0279,3.0279,70400.0],["1990-02-23",3.0279,3.0738,2.8444,3.0279,108000.0],["1990-02-26",3.0279,3.0279,2.9362,3.0279,109400.0],["1990-02-27",3.0279,3.0279,2.9362,2.982,37800.0],["1990-02-28",2.982,3.2114,2.9362,3.2114,140200.0],["1990-03-01",3.2114,3.3949,3.2114,3.3491,87000.0],["1990-03-02",3.3491,3.3491,3.2573,3.2573,42400.0],["1990-03-05",3.2573,3.3032,3.1656,3.2114,52200.0],["1990-03-06",3.2114,3.3032,3.1197,3.2114,162600.0],["1990-03-07",3.2114,3.2114,3.0738,3.1656,28800.0],["1990-03-08",3.1656,3.1656,3.0738,3.1197,37000.0],["1990-03-09",3.1197,3.1656,3.0738,3.0738,53600.0],["1990-03-12",3.0738,3.1656,3.0279,3.0279,88400.0],["1990-03-13",3.0279,3.1197,2.982,2.982,100600.0],["1990-03-14",2.982,3.0738,2.982,3.0738,5400.0],["1990-03-15",3.0738,3.0738,2.9362,2.9362,361600.0],["1990-03-16",2.9362,3.0279,2.9362,3.0279,80400.0],["1990-03-19",3.0279,3.2114,2.982,3.1656,156000.0],["1990-03-20",3.1656,3.2114,3.0738,3.0738,211200.0],["1990-03-21",3.0738,3.1656,3.0738,3.1197,26200.0],["1990-03-22",3.1197,3.1197,3.0738,3.0738,202800.0],["1990-03-23",3.0738,3.1656,3.0279,3.1197,80200.0],["1990-03-26",3.1197,3.1656,3.0279,3.0279,102600.0],["1990-03-27",3.1197,3.1197,3.0738,3.1197,44400.0],["1990-03-28",3.0738,3.1197,3.0738,3.0738,90600.0],["1990-03-29",3.0738,3.1656,3.0738,3.0738,17000.0],["1990-03-30",3.0738,3.1656,3.0738,3.1656,74800.0],["1990-04-02",3.1197,3.1197,3.0738,3.1197,37400.0],["1990-04-03",3.1197,3.1197,3.0738,3.0738,49200.0],["1990-04-04",3.0738,3.0738,2.6609,2.8444,644000.0],["1990-04-05",2.9362,3.1197,2.9362,2.982,163600.0],["1990-04-06",3.0738,3.0738,2.9362,3.0738,13200.0],["1990-04-09",3.0279,3.2114,2.982,3.0738,45200.0],["1990-04-10",3.0738,3.1197,3.0279,3.1197,22000.0],["1990-04-11",3.1197,3.1197,3.0279,3.0738,27800.0],["1990-04-12",3.0279,3.3032,3.0279,3.2114,36000.0],["1990-04-16",3.3032,3.5326,3.3032,3.4408,117400.0],["1990-04-17",3.4867,3.4867,3.3032,3.4408,61200.0],["1990-04-18",3.3491,3.4408,3.3491,3.4408,3600.0],["1990-04-19",3.4408,3.4408,3.3491,3.3949,17600.0],["1990-04-20",3.4408,3.4408,3.3491,3.3491,7200.0],["1990-04-23",3.3949,3.3949,3.3032,3.3032,37600.0],["1990-04-24",3.3949,3.4867,3.3032,3.3032,47800.0],["1990-04-25",3.3032,3.3949,3.3032,3.3032,10400.0],["1990-04-26",3.3491,3.3949,3.3491,3.3949,8400.0],["1990-04-27",3.3032,3.3949,3.3032,3.3949,18000.0],["1990-04-30",3.3949,3.3949,3.3032,3.3491,70400.0],["1990-05-01",3.3949,3.3949,3.3032,3.3032,43400.0],["1990-05-02",3.2573,3.3032,3.2114,3.2114,14000.0],["1990-05-03",3.3032,3.3032,3.1656,3.2114,19200.0],["1990-05-04",3.1656,3.2114,3.1197,3.1197,14200.0],["1990-05-07",3.2114,3.3032,3.1197,3.3032,36400.0],["1990-05-08",3.3032,3.3032,3.2114,3.2114,9200.0],["1990-05-09",3.3032,3.3032,3.1656,3.1656,20600.0],["1990-05-10",3.2573,3.2573,3.1656,3.1656,41000.0],["1990-05-11",3.2573,3.3949,3.1656,3.3032,91200.0],["1990-05-14",3.3032,3.3949,3.3032,3.3032,21800.0],["1990-05-15",3.3032,3.3032,3.3032,3.3032,7800.0],["1990-05-16",3.3491,3.3491,3.2573,3.2573,3800.0],["1990-05-17",3.2573,3.3491,3.2573,3.3491,31600.0],["1990-05-18",3.3491,3.3491,3.2573,3.3491,13600.0],["1990-05-21",3.2573,3.3491,3.2573,3.3491,22800.0],["1990-05-22",3.2573,3.3491,3.2573,3.2573,4800.0],["1990-05-23",3.3491,3.3491,3.2573,3.3032,133200.0],["1990-05-24",3.2573,3.3032,3.2573,3.3032,33200.0],["1990-05-25",3.3032,3.3032,3.2573,3.2573,8800.0],["1990-05-29",3.3032,3.3032,3.1197,3.1197,11400.0],["1990-05-30",3.3032,3.3032,3.1197,3.1197,26200.0],["1990-05-31",3.1197,3.3032,3.1197,3.1656,13000.0],["1990-06-01",3.3032,3.3032,3.1197,3.1197,2800.0],["1990-06-04",3.1656,3.3032,3.1656,3.3032,78800.0],["1990-06-05",3.3032,3.3491,3.1656,3.2114,23600.0],["1990-06-06",3.2114,3.2114,3.2114,3.2114,200.0],["1990-06-07",3.3491,3.5326,3.2573,3.4867,72600.0],["1990-06-08",3.3949,3.4867,3.3949,3.3949,16800.0],["1990-06-11",3.4867,3.4867,3.3949,3.4867,7400.0],["1990-06-12",3.3949,3.8537,3.3949,3.8537,93600.0],["1990-06-13",3.8537,3.8996,3.7161,3.7161,111200.0],["1990-06-14",3.6702,3.8078,3.6702,3.762,19200.0],["1990-06-15",3.762,3.762,3.6702,3.6702,32600.0],["1990-06-18",3.5785,3.5785,2.7527,2.8903,924200.0],["1990-06-19",2.7985,3.0738,2.7985,3.0738,213000.0],["1990-06-20",3.0738,3.1656,3.0279,3.1197,77600.0],["1990-06-21",3.1656,3.1656,3.0738,3.1656,27000.0],["1990-06-22",3.0738,3.1197,2.9362,2.9362,375400.0],["1990-06-25",3.0279,3.0279,2.9362,3.0279,9800.0],["1990-06-26",3.0279,3.0279,2.8903,2.8903,6200.0],["1990-06-27",3.0279,3.0279,2.8903,2.8903,5400.0],["1990-06-28",2.8903,2.982,2.8903,2.8903,18000.0],["1990-06-29",2.8903,3.0279,2.8903,3.0279,24400.0],["1990-07-02",3.0279,3.0738,2.982,3.0738,46200.0],["1990-07-03",3.0738,3.0738,2.982,2.982,31800.0],["1990-07-05",2.982,3.1197,2.982,3.1197,66800.0],["1990-07-06",3.1656,3.2573,3.1656,3.2573,20000.0],["1990-07-09",3.2573,3.3491,3.2573,3.2573,21800.0],["1990-07-10",3.2573,3.3032,3.2114,3.2114,40000.0],["1990-07-11",3.2114,3.2114,3.1656,3.1656,24000.0],["1990-07-12",3.1656,3.1656,3.0738,3.0738,29400.0],["1990-07-13",3.0738,3.2114,3.0279,3.0279,37200.0],["1990-07-16",3.0279,3.1197,3.0279,3.0279,82800.0],["1990-07-17",3.1197,3.1197,3.0279,3.0279,11200.0],["1990-07-18",3.1197,3.1197,3.0279,3.0279,117400.0],["1990-07-19",3.0279,3.1197,3.0279,3.1197,17600.0],["1990-07-20",3.0279,3.1197,3.0279,3.0279,40200.0],["1990-07-23",3.0279,3.0738,2.982,2.982,39400.0],["1990-07-24",2.982,2.982,2.982,2.982,4200.0],["1990-07-25",2.982,3.1197,2.982,3.1197,209000.0],["1990-07-26",2.982,3.1197,2.982,2.982,35400.0],["1990-07-27",2.982,3.1197,2.982,3.1197,49000.0],["1990-07-30",2.982,3.0738,2.982,3.0738,260000.0],["1990-07-31",2.982,3.1197,2.982,3.1197,4000.0],["1990-08-01",2.982,3.0279,2.8903,2.9362,110200.0],["1990-08-02",2.9362,3.0279,2.9362,2.9362,45400.0],["1990-08-03",2.9362,3.0279,2.9362,2.9362,11800.0],["1990-08-06",2.9362,2.9362,2.7985,2.7985,35200.0],["1990-08-07",2.9362,2.9362,2.7527,2.9362,84400.0],["1990-08-08",2.7527,2.9362,2.7527,2.7527,9800.0],["1990-08-09",2.7527,2.7527,2.7527,2.7527,2200.0],["1990-08-10",2.7527,2.9362,2.7527,2.7985,50000.0],["1990-08-13",2.8903,2.8903,2.7985,2.7985,16800.0],["1990-08-14",2.7985,2.8903,2.7985,2.7985,44800.0],["1990-08-15",2.7985,2.7985,2.7985,2.7985,7800.0],["1990-08-16",2.7985,2.8444,2.7985,2.7985,20800.0],["1990-08-17",2.7985,2.8903,2.7985,2.8903,17400.0],["1990-08-20",2.7985,2.8444,2.7985,2.7985,18800.0],["1990-08-21",2.8903,2.8903,2.7985,2.8444,49000.0],["1990-08-22",2.7985,2.8903,2.7985,2.7985,39200.0],["1990-08-23",2.7985,2.7985,2.7527,2.7527,64400.0],["1990-08-24",2.7527,2.8903,2.7527,2.7527,49200.0],["1990-08-27",2.7985,2.8444,2.7527,2.8444,21200.0],["1990-08-28",2.7985,2.7985,2.7527,2.7527,36800.0],["1990-08-29",2.7527,2.7527,2.7527,2.7527,4800.0],["1990-08-30",2.7985,2.7985,2.7985,2.7985,1200.0],["1990-08-31",2.7985,2.8444,2.7985,2.8444,25600.0],["1990-09-04",2.7527,2.7985,2.7068,2.7068,23000.0],["1990-09-05",2.7068,2.7068,2.7068,2.7068,600.0],["1990-09-06",2.7985,2.7985,2.7985,2.7985,4400.0],["1990-09-07",2.7985,2.7985,2.7068,2.7068,4800.0],["1990-09-10",2.7068,2.7068,2.7068,2.7068,10000.0],["1990-09-11",2.7527,2.7985,2.7068,2.7527,14800.0],["1990-09-12",2.7068,2.7068,2.7068,2.7068,6000.0],["1990-09-13",2.7985,2.7985,2.7068,2.7068,24400.0],["1990-09-14",2.7068,2.7068,2.5691,2.5691,17400.0],["1990-09-17",2.5691,2.615,2.4774,2.4774,33000.0],["1990-09-18",2.4774,2.615,2.4315,2.615,24600.0],["1990-09-19",2.615,2.615,2.4315,2.4315,14600.0],["1990-09-20",2.4315,2.4774,2.248,2.2939,70800.0],["1990-09-21",2.2021,2.2021,1.9727,2.1562,79000.0],["1990-09-24",2.0645,2.1562,2.0645,2.1562,90000.0],["1990-09-25",2.2021,2.2021,2.1104,2.1104,62400.0],["1990-09-26",2.2021,2.248,2.1562,2.2021,111400.0],["1990-09-27",2.2021,2.248,2.1562,2.248,6000.0],["1990-09-28",2.1562,2.248,2.1562,2.248,10000.0],["1990-10-01",2.248,2.2939,2.248,2.2939,6200.0],["1990-10-02",2.3856,2.3856,2.2939,2.3398,31400.0],["1990-10-03",2.2939,2.2939,2.2939,2.2939,1000.0],["1990-10-04",2.2939,2.4315,2.2939,2.3856,54800.0],["1990-10-05",2.248,2.4315,2.248,2.4315,8800.0],["1990-10-08",2.3856,2.3856,2.3398,2.3398,51000.0],["1990-10-09",2.3398,2.4315,2.2939,2.2939,4800.0],["1990-10-10",2.4315,2.4315,2.2939,2.2939,14400.0],["1990-10-11",2.2939,2.2939,2.2939,2.2939,4000.0],["1990-10-12",2.3856,2.3856,2.2939,2.2939,2200.0],["1990-10-15",2.2939,2.2939,2.2939,2.2939,7200.0],["1990-10-16",2.2939,2.2939,2.2939,2.2939,4000.0],["1990-10-17",2.2939,2.3398,2.2939,2.2939,20400.0],["1990-10-18",2.3856,2.3856,2.3856,2.3856,200.0],["1990-10-19",2.2939,2.2939,2.2939,2.2939,16000.0],["1990-10-22",2.2939,2.2939,2.2939,2.2939,10600.0],["1990-10-23",2.2939,2.2939,2.2939,2.2939,13000.0],["1990-10-24",2.2939,2.3856,2.2939,2.3856,3000.0],["1990-10-25",2.2939,2.4774,2.2939,2.4774,18200.0],["1990-10-26",2.4774,2.4774,2.3398,2.3398,3800.0],["1990-10-29",2.3398,2.3398,2.2021,2.2021,19200.0],["1990-10-30",2.2021,2.2021,2.2021,2.2021,1600.0],["1990-10-31",2.2021,2.2021,2.1104,2.1562,49200.0],["1990-11-01",2.1104,2.1104,2.0186,2.1104,27600.0],["1990-11-02",2.1104,2.1104,2.1104,2.1104,4000.0],["1990-11-05",2.0645,2.0645,2.0645,2.0645,5200.0],["1990-11-06",2.0645,2.1562,2.0645,2.0645,8200.0],["1990-11-07",2.1562,2.1562,2.0186,2.1104,13600.0],["1990-11-08",2.0645,2.0645,1.9727,2.0645,36000.0],["1990-11-09",2.0645,2.0645,1.9269,2.0186,9400.0],["1990-11-12",2.0186,2.0186,1.9269,2.0186,5200.0],["1990-11-13",2.0186,2.0645,1.9269,2.0645,9400.0],["1990-11-14",1.9269,2.0645,1.7892,1.9269,33000.0],["1990-11-15",1.9269,2.3856,1.9269,2.3856,136800.0],["1990-11-16",2.3856,2.5691,2.3856,2.5691,59400.0],["1990-11-19",2.615,2.6609,2.4774,2.615,21600.0],["1990-11-20",2.6609,2.7985,2.5233,2.7527,80800.0],["1990-11-21",2.7985,2.982,2.7527,2.9362,81400.0],["1990-11-23",2.9362,3.1197,2.8444,3.1197,27600.0],["1990-11-26",2.9362,3.2114,2.9362,3.1197,30400.0],["1990-11-27",3.2114,3.2573,3.1656,3.1656,16000.0],["1990-11-28",3.1656,3.2573,3.1656,3.1656,6800.0],["1990-11-29",3.1197,3.1197,3.0279,3.0279,10200.0],["1990-11-30",3.0279,3.2114,3.0279,3.2114,37800.0],["1990-12-03",3.3032,3.3032,3.1656,3.1656,13800.0],["1990-12-04",3.1656,3.2573,3.1656,3.1656,13400.0],["1990-12-05",3.1656,3.2573,3.1656,3.1656,6200.0],["1990-12-06",3.1656,3.2573,3.1656,3.1656,7800.0],["1990-12-07",3.1656,3.1656,3.1656,3.1656,7000.0],["1990-12-10",3.2573,3.2573,3.1656,3.1656,9400.0],["1990-12-11",3.1656,3.1656,2.982,2.982,37200.0],["1990-12-12",2.982,2.982,2.982,2.982,11000.0],["1990-12-13",2.982,3.0738,2.982,2.982,2600.0],["1990-12-14",2.982,3.0738,2.982,2.982,21400.0],["1990-12-17",2.9362,3.0279,2.9362,3.0279,25200.0],["1990-12-18",2.9362,3.0279,2.9362,3.0279,18200.0],["1990-12-19",2.9362,3.0738,2.9362,2.982,16600.0],["1990-12-20",2.982,3.0738,2.982,3.0738,25200.0],["1990-12-21",3.0738,3.0738,3.0738,3.0738,0.0],["1990-12-24",3.0738,3.0738,3.0738,3.0738,0.0],["1990-12-26",2.982,3.0738,2.982,2.982,39600.0],["1990-12-27",2.982,3.0738,2.982,3.0279,59400.0],["1990-12-28",2.9362,3.0279,2.9362,3.0279,23800.0],["1990-12-31",2.9362,3.0279,2.8903,2.8903,76600.0],["1991-01-02",2.8903,2.8903,2.8903,2.8903,3800.0],["1991-01-03",2.8903,2.982,2.8903,2.9362,37000.0],["1991-01-04",2.9362,2.9362,2.9362,2.9362,0.0],["1991-01-07",2.8903,2.9362,2.7985,2.8903,56600.0],["1991-01-08",2.9362,2.9362,2.8444,2.8444,5800.0],["1991-01-09",2.9362,2.982,2.9362,2.982,4200.0],["1991-01-10",2.8903,3.1197,2.8903,3.0279,7600.0],["1991-01-11",3.1656,3.1656,3.0279,3.1656,6200.0],["1991-01-14",2.982,3.0279,2.9362,2.9362,11800.0],["1991-01-15",3.0738,3.0738,2.9362,2.9362,5000.0],["1991-01-16",2.9362,2.9362,2.9362,2.9362,4000.0],["1991-01-17",3.1197,3.1197,3.0279,3.0279,4800.0],["1991-01-18",2.9362,2.9362,2.9362,2.9362,6400.0],["1991-01-21",2.9362,2.982,2.8903,2.8903,13200.0],["1991-01-22",2.8903,2.9362,2.8903,2.9362,33600.0],["1991-01-23",2.982,2.982,2.8444,2.8444,24000.0],["1991-01-24",2.8903,3.0738,2.8903,3.0279,8000.0],["1991-01-25",2.982,2.982,2.982,2.982,1000.0],["1991-01-28",3.1197,3.1197,2.982,2.982,4200.0],["1991-01-29",2.9362,2.9362,2.9362,2.9362,2000.0],["1991-01-30",2.9362,3.1197,2.9362,2.9362,4000.0],["1991-01-31",2.9362,2.9362,2.9362,2.9362,5200.0],["1991-02-01",3.0279,3.4867,3.0279,3.4867,95200.0],["1991-02-04",3.3949,3.762,3.3949,3.5785,53800.0],["1991-02-05",3.6702,3.6702,3.3949,3.3949,34200.0],["1991-02-06",3.4408,3.6702,3.4408,3.6702,24400.0],["1991-02-07",3.6702,3.762,3.5326,3.5785,100600.0],["1991-02-08",3.6702,3.7161,3.6243,3.6243,151800.0],["1991-02-11",3.7161,3.762,3.6243,3.762,159800.0],["1991-02-12",3.6243,3.8078,3.6243,3.762,119000.0],["1991-02-13",3.762,3.9455,3.762,3.8996,73000.0],["1991-02-14",3.8996,3.9455,3.8996,3.8996,91400.0],["1991-02-15",4.0372,4.0372,3.8996,3.8996,68400.0],["1991-02-19",3.8996,3.9914,3.762,3.762,62000.0],["1991-02-20",3.6702,3.7161,3.5785,3.6243,52600.0],["1991-02-21",3.7161,3.762,3.6243,3.6243,110200.0],["1991-02-22",3.762,3.762,3.6243,3.6702,12000.0],["1991-02-25",3.6702,3.8078,3.6702,3.7161,69600.0],["1991-02-26",3.6702,3.7161,3.6702,3.6702,8400.0],["1991-02-27",3.6702,3.8078,3.6702,3.7161,11800.0],["1991-02-28",3.762,4.1749,3.762,4.0372,359600.0],["1991-03-01",3.9455,4.0372,3.9455,4.0372,165400.0],["1991-03-04",4.0372,4.129,3.9455,4.0372,73000.0],["1991-03-05",4.0372,4.4043,4.0372,4.3125,531000.0],["1991-03-06",4.4043,4.496,4.3125,4.3125,36600.0],["1991-03-07",4.3125,4.4043,4.3125,4.3125,116400.0],["1991-03-08",4.3125,4.496,4.3125,4.3584,482600.0],["1991-03-11",4.4501,4.4501,4.3584,4.4043,43200.0],["1991-03-12",4.3584,4.4501,4.3584,4.4501,24600.0],["1991-03-13",4.3584,4.496,4.3584,4.4501,87400.0],["1991-03-14",4.3584,4.4501,4.3125,4.3125,169400.0],["1991-03-15",4.3125,4.4043,4.3125,4.3125,77000.0],["1991-03-18",4.3125,4.4043,4.3125,4.3125,27800.0],["1991-03-19",4.3125,4.3125,4.2207,4.2207,33600.0],["1991-03-20",4.2207,4.3125,4.129,4.1749,54200.0],["1991-03-21",4.3584,4.4043,4.3125,4.4043,75200.0],["1991-03-22",4.3125,4.4042,4.3125,4.3584,94200.0],["1991-03-25",4.4042,4.4042,4.3125,4.3584,90600.0],["1991-03-26",4.3584,4.3584,4.2207,4.3125,406000.0],["1991-03-27",4.2207,4.3125,4.129,4.129,30400.0],["1991-03-28",4.129,4.2666,4.129,4.2666,14000.0],["1991-04-01",4.129,4.2666,4.129,4.129,73200.0],["1991-04-02",4.3125,4.3125,4.129,4.1749,25800.0],["1991-04-03",4.1749,4.3125,4.1749,4.3125,55200.0],["1991-04-04",4.2666,4.4043,4.2666,4.4043,9400.0],["1991-04-05",4.3584,4.4043,4.2666,4.4043,11400.0],["1991-04-08",4.4043,4.4043,4.2666,4.4043,34600.0],["1991-04-09",4.3125,4.5419,4.3125,4.4043,137400.0],["1991-04-10",4.3584,4.7254,4.3584,4.6336,185800.0],["1991-04-11",4.6336,4.9089,4.6336,4.9089,62600.0],["1991-04-12",4.8171,4.9548,4.7713,4.9089,47400.0],["1991-04-15",4.9089,5.1383,4.7713,5.0007,85200.0],["1991-04-16",5.1383,5.1383,5.0007,5.0007,57000.0],["1991-04-17",5.0007,5.1383,5.0007,5.1383,10200.0],["1991-04-18",5.0007,5.1383,4.863,4.863,38400.0],["1991-04-19",4.863,5.5053,4.863,5.5053,608000.0],["1991-04-22",5.5053,5.5053,5.0465,5.0465,78000.0],["1991-04-23",5.0924,5.2759,5.0924,5.2759,48200.0],["1991-04-24",5.1383,5.2759,5.1383,5.1842,56000.0],["1991-04-25",5.2759,5.2759,5.1383,5.1383,45400.0],["1991-04-26",5.1383,5.23,5.1383,5.23,37000.0],["1991-04-29",5.0924,5.0924,5.0924,5.0924,3400.0],["1991-04-30",4.9548,5.1842,4.9548,5.0924,69800.0],["1991-05-01",5.1383,5.1383,5.1383,5.1383,4600.0],["1991-05-02",5.1383,5.1383,5.0007,5.0924,30800.0],["1991-05-03",5.0465,5.1383,5.0465,5.1383,22200.0],["1991-05-06",5.1383,5.1383,5.0465,5.0465,1200.0],["1991-05-07",5.0465,5.0924,5.0465,5.0465,142400.0],["1991-05-08",5.0465,5.1383,5.0465,5.1383,82800.0],["1991-05-09",5.1383,5.1383,4.9548,4.9548,196400.0],["1991-05-10",5.1383,5.1383,4.863,4.863,54600.0],["1991-05-13",4.9548,4.9548,4.496,4.6795,113400.0],["1991-05-14",4.6795,4.6795,4.5878,4.5878,32600.0],["1991-05-15",4.6336,4.6336,4.5878,4.5878,13200.0],["1991-05-16",4.6795,4.6795,4.5878,4.5878,21400.0],["1991-05-17",4.5878,4.6795,4.5878,4.5878,85200.0],["1991-05-20",4.5878,4.6795,4.5878,4.6795,6400.0],["1991-05-21",4.6795,4.6795,4.5878,4.6795,23800.0],["1991-05-22",4.6336,4.6795,4.6336,4.6336,23800.0],["1991-05-23",4.6795,4.863,4.6336,4.863,35600.0],["1991-05-24",4.6795,4.7713,4.5878,4.6795,24800.0],["1991-05-28",4.7713,4.7713,4.6795,4.7713,19000.0],["1991-05-29",4.6795,4.7713,4.6795,4.7713,2800.0],["1991-05-30",4.6795,4.7713,4.6795,4.6795,133600.0],["1991-05-31",4.6795,4.863,4.6795,4.863,277800.0],["1991-06-03",4.7713,4.9548,4.7713,4.863,301200.0],["1991-06-04",4.7713,5.0465,4.7713,4.7713,43400.0],["1991-06-05",4.7713,5.0465,4.7713,4.863,60200.0],["1991-06-06",4.863,5.1383,4.863,5.0465,31600.0],["1991-06-07",5.0465,5.0465,4.863,4.863,25000.0],["1991-06-10",5.1383,5.1383,5.0465,5.1383,11600.0],["1991-06-11",5.1383,5.1383,4.863,4.863,54600.0],["1991-06-12",4.863,5.1383,4.863,5.1383,160200.0],["1991-06-13",4.863,5.23,4.863,5.1842,1548400.0],["1991-06-14",5.1842,5.4136,5.1842,5.3218,325600.0],["1991-06-17",5.3218,5.5971,5.3218,5.5971,538200.0],["1991-06-18",5.4136,5.5971,5.4136,5.4136,405600.0],["1991-06-19",5.4136,5.5971,5.4136,5.5512,109800.0],["1991-06-20",5.4136,5.5512,5.4136,5.4136,132000.0],["1991-06-21",5.4136,5.4136,5.3218,5.3218,37200.0],["1991-06-24",5.23,5.4136,5.23,5.4136,4600.0],["1991-06-25",5.23,5.4136,5.23,5.4136,47200.0],["1991-06-26",5.3677,5.4136,5.23,5.3218,44000.0],["1991-06-27",5.23,5.4136,5.23,5.23,79800.0],["1991-06-28",5.3677,5.3677,5.23,5.23,19600.0],["1991-07-01",5.3677,5.3677,5.23,5.23,11600.0],["1991-07-02",5.23,5.3677,5.23,5.2759,29400.0],["1991-07-03",5.0465,5.23,5.0465,5.1383,140600.0],["1991-07-05",5.0465,5.23,5.0465,5.0465,27400.0],["1991-07-08",5.0465,5.1383,4.9548,5.0465,131200.0],["1991-07-09",4.9548,5.1383,4.9548,5.1383,50800.0],["1991-07-10",5.0924,5.5053,5.0465,5.4136,589400.0],["1991-07-11",5.4136,5.5053,5.4136,5.4136,84800.0],["1991-07-12",5.5053,5.5053,5.3218,5.3218,224600.0],["1991-07-15",5.4136,5.5053,5.4136,5.5053,157600.0],["1991-07-16",5.3218,5.5053,5.3218,5.3218,51800.0],["1991-07-17",5.3218,5.5053,5.23,5.3218,121800.0],["1991-07-18",5.4136,5.4136,5.23,5.3218,73000.0],["1991-07-19",5.23,5.3218,5.23,5.3218,76000.0],["1991-07-22",5.23,5.3218,5.0465,5.23,64400.0],["1991-07-23",5.23,5.23,5.0465,5.0924,56600.0],["1991-07-24",5.0465,5.23,5.0465,5.1383,55400.0],["1991-07-25",5.0465,5.3218,5.0465,5.23,14800.0],["1991-07-26",5.1842,5.3218,5.1383,5.3218,35600.0],["1991-07-29",5.3218,5.5053,5.3218,5.3677,149600.0],["1991-07-30",5.3218,5.5971,5.3218,5.4136,333400.0],["1991-07-31",5.5512,5.5971,5.4136,5.5053,222200.0],["1991-08-01",5.5053,5.5053,5.4136,5.5053,87400.0],["1991-08-02",5.4136,5.5053,5.23,5.2759,161600.0],["1991-08-05",5.23,5.3218,5.0465,5.1383,81600.0],["1991-08-06",5.1383,5.1383,4.9548,5.0007,114600.0],["1991-08-07",5.1383,5.1383,4.9548,5.0924,95200.0],["1991-08-08",4.9548,5.0465,4.9548,4.9548,169200.0],["1991-08-09",4.9548,5.0465,4.9548,5.0465,270000.0],["1991-08-12",5.0007,5.0465,4.9548,5.0465,3600.0],["1991-08-13",5.0465,5.0465,4.9548,5.0465,133200.0],["1991-08-14",4.9548,5.1383,4.9548,5.0007,107600.0],["1991-08-15",5.1383,5.1383,4.9548,5.0465,282400.0],["1991-08-16",5.1383,5.23,5.0465,5.0465,129600.0],["1991-08-19",4.9548,4.9548,4.6795,4.8172,192800.0],["1991-08-20",4.9548,4.9548,4.863,4.863,132800.0],["1991-08-21",4.9548,5.0465,4.9548,4.9548,80600.0],["1991-08-22",4.9548,5.0924,4.9548,5.0924,10800.0],["1991-08-23",5.0465,5.1383,5.0465,5.1383,154800.0],["1991-08-26",5.0465,5.0465,4.863,4.863,52400.0],["1991-08-27",4.863,5.0465,4.863,5.0007,84800.0],["1991-08-28",5.0465,5.0465,4.9548,4.9548,44600.0],["1991-08-29",5.0465,5.1383,4.9548,5.1383,125200.0],["1991-08-30",4.9548,5.23,4.9548,5.0924,29400.0],["1991-09-03",5.0465,5.1842,5.0465,5.1842,12800.0],["1991-09-04",5.23,5.23,4.9548,5.0465,23000.0],["1991-09-05",5.0465,5.0465,4.863,4.9548,217400.0],["1991-09-06",5.0465,5.4136,5.0465,5.3218,140400.0],["1991-09-09",5.4136,5.4136,5.3218,5.3218,5000.0],["1991-09-10",5.4136,5.4136,5.23,5.23,63600.0],["1991-09-11",5.23,5.4136,5.23,5.23,63600.0],["1991-09-12",5.3218,5.4136,5.3218,5.4136,118600.0],["1991-09-13",5.5053,5.5053,5.3218,5.3218,74600.0],["1991-09-16",5.3218,5.4136,5.3218,5.4136,19000.0],["1991-09-17",5.5053,5.7806,5.5053,5.6888,884400.0],["1991-09-18",5.6888,5.6888,5.5971,5.6888,142000.0],["1991-09-19",5.6888,5.8265,5.5971,5.8265,826200.0],["1991-09-20",5.8265,5.8265,5.5053,5.6429,261200.0],["1991-09-23",5.5971,5.5971,5.5053,5.5053,94200.0],["1991-09-24",5.5971,5.5971,5.1383,5.1383,268000.0],["1991-09-25",5.0465,5.23,4.9548,5.1383,255600.0],["1991-09-26",5.1383,5.1383,4.9548,4.9548,30200.0],["1991-09-27",5.1383,5.1383,4.9548,4.9548,46600.0],["1991-09-30",5.1383,5.1383,5.0007,5.0924,178000.0],["1991-10-01",5.1383,5.1383,5.0465,5.0924,58800.0],["1991-10-02",5.0465,5.1383,4.9548,5.0007,67000.0],["1991-10-03",4.9548,4.9548,4.6795,4.863,55800.0],["1991-10-04",4.6795,4.863,4.496,4.5878,333400.0],["1991-10-07",4.5878,4.6795,4.5878,4.6336,101800.0],["1991-10-08",4.5878,4.6795,4.5878,4.6795,478400.0],["1991-10-09",4.6795,4.6795,4.5878,4.6795,20400.0],["1991-10-10",4.5878,4.6795,4.5878,4.6795,42200.0],["1991-10-11",4.7713,4.7713,4.5878,4.7713,7400.0],["1991-10-14",4.7713,4.863,4.5878,4.863,148800.0],["1991-10-15",4.863,5.0465,4.863,5.0465,141800.0],["1991-10-16",5.0465,5.4136,5.0465,5.3218,80400.0],["1991-10-17",5.3218,5.4136,5.1383,5.1383,133000.0],["1991-10-18",5.3218,5.5053,5.1383,5.5053,197400.0],["1991-10-21",5.3677,5.5971,5.3218,5.4136,63800.0],["1991-10-22",5.5512,5.5512,5.4136,5.5053,168000.0],["1991-10-23",5.4136,5.5512,5.3218,5.3218,94800.0],["1991-10-24",5.23,5.3677,4.6795,4.863,393200.0],["1991-10-25",4.6795,4.9548,4.6795,4.863,66600.0],["1991-10-28",4.863,4.863,4.6795,4.6795,127000.0],["1991-10-29",4.7713,4.863,4.6795,4.7713,229200.0],["1991-10-30",4.7713,4.7713,4.6336,4.6795,617400.0],["1991-10-31",4.6795,4.7713,4.5878,4.5878,393600.0],["1991-11-01",4.5878,4.7713,4.4043,4.4043,259400.0],["1991-11-04",4.4043,4.6795,4.4043,4.6795,77800.0],["1991-11-05",4.5878,4.5878,4.4043,4.5878,218400.0],["1991-11-06",4.5878,4.5878,4.496,4.5878,41200.0],["1991-11-07",4.5878,4.863,4.5878,4.5878,341200.0],["1991-11-08",4.6795,4.7713,4.5878,4.7713,156800.0],["1991-11-11",4.7713,4.7713,4.6795,4.6795,49000.0],["1991-11-12",4.7713,4.7713,4.6795,4.6795,341000.0],["1991-11-13",4.6795,4.7713,4.6795,4.6795,118600.0],["1991-11-14",4.6795,4.7713,4.6795,4.7254,10800.0],["1991-11-15",4.6795,4.7713,4.496,4.496,23600.0],["1991-11-18",4.496,4.5878,4.4043,4.5878,51600.0],["1991-11-19",4.496,4.496,3.8537,4.0372,154400.0],["1991-11-20",4.2207,4.4043,4.129,4.4043,167600.0],["1991-11-21",4.496,4.5878,4.4043,4.4501,30800.0],["1991-11-22",4.496,4.496,4.4043,4.4043,20600.0],["1991-11-25",4.4043,4.496,4.4043,4.4043,26200.0],["1991-11-26",4.5878,4.6795,4.4043,4.496,36600.0],["1991-11-27",4.4043,4.5878,4.4043,4.496,195400.0],["1991-11-29",4.4043,4.4043,4.2207,4.4043,149600.0],["1991-12-02",4.2207,4.3125,4.129,4.129,97000.0],["1991-12-03",4.3125,4.3125,4.0372,4.2207,347000.0],["1991-12-04",4.2207,4.2207,4.0372,4.2207,62800.0],["1991-12-05",4.2207,4.2207,3.9914,4.0372,199800.0],["1991-12-06",4.0372,4.2207,4.0372,4.0372,336200.0],["1991-12-09",4.0372,4.2207,3.9455,4.129,213600.0],["1991-12-10",4.129,4.4043,3.9455,4.4043,116800.0],["1991-12-11",4.4042,4.496,4.3125,4.3584,69200.0],["1991-12-12",4.496,4.496,4.3125,4.3125,103200.0],["1991-12-13",4.496,4.6795,4.3125,4.496,161200.0],["1991-12-16",4.6336,4.7713,4.496,4.7713,6200.0],["1991-12-17",4.7713,4.7713,4.496,4.496,87200.0],["1991-12-18",4.496,4.7713,4.496,4.7713,187000.0],["1991-12-19",4.6795,4.863,4.6795,4.6795,13400.0],["1991-12-20",4.863,4.863,4.6795,4.6795,44200.0],["1991-12-23",4.863,5.0465,4.6795,5.0465,147400.0],["1991-12-24",5.0465,5.1383,4.9548,5.1383,78000.0],["1991-12-26",5.1383,5.5971,5.1383,5.4136,104600.0],["1991-12-27",5.4136,5.5053,5.0465,5.23,320600.0],["1991-12-30",5.0465,5.3218,5.0465,5.0465,9400.0],["1991-12-31",5.23,5.23,5.0465,5.23,282800.0],["1992-01-02",5.0465,5.23,5.0465,5.1842,47200.0],["1992-01-03",5.0465,5.4136,5.0465,5.23,121800.0],["1992-01-06",5.23,5.3677,4.6795,4.6795,188200.0],["1992-01-07",4.7713,4.7713,4.496,4.5419,916000.0],["1992-01-08",4.496,4.6795,4.496,4.5878,679800.0],["1992-01-09",4.5878,4.6795,4.496,4.6336,194800.0],["1992-01-10",4.6336,4.6795,3.9455,4.4043,1440400.0],["1992-01-13",4.496,4.5878,4.2207,4.496,1860600.0],["1992-01-14",4.4043,4.5878,4.4043,4.496,392400.0],["1992-01-15",4.496,4.5878,4.4043,4.5419,225800.0],["1992-01-16",4.5878,4.6795,4.496,4.6795,323800.0],["1992-01-17",4.5878,4.863,4.5878,4.7713,363400.0],["1992-01-20",4.863,4.863,4.7713,4.863,777200.0],["1992-01-21",4.863,4.863,4.7713,4.863,43600.0],["1992-01-22",4.863,4.863,4.7713,4.863,94600.0],["1992-01-23",4.863,4.863,4.496,4.496,98000.0],["1992-01-24",4.496,4.6795,4.2666,4.3584,261400.0],["1992-01-27",4.4043,4.496,4.3125,4.4043,214600.0],["1992-01-28",4.4042,4.6795,4.4042,4.6336,77200.0],["1992-01-29",4.6795,4.6795,4.129,4.3125,237200.0],["1992-01-30",4.3125,4.3125,4.0372,4.129,74400.0],["1992-01-31",4.2207,4.2207,4.129,4.1749,145400.0],["1992-02-03",4.129,4.2207,4.129,4.129,35200.0],["1992-02-04",4.2207,4.4043,4.129,4.4043,137400.0],["1992-02-05",4.4043,4.496,4.2207,4.496,137800.0],["1992-02-06",4.496,4.496,4.3125,4.496,15200.0],["1992-02-07",4.496,4.5878,4.3125,4.496,213000.0],["1992-02-10",4.5878,4.5878,4.3125,4.3125,70800.0],["1992-02-11",4.496,4.496,4.3125,4.3584,88200.0],["1992-02-12",4.4043,4.4043,4.2207,4.2207,31600.0],["1992-02-13",4.4043,4.4043,4.129,4.129,62600.0],["1992-02-14",4.129,4.3125,4.0372,4.3125,207200.0],["1992-02-18",4.129,4.3125,4.129,4.2207,37200.0],["1992-02-19",4.2207,4.2207,4.0372,4.0372,316000.0],["1992-02-20",4.0372,4.2207,4.0372,4.129,239000.0],["1992-02-21",4.2207,4.3125,4.1749,4.3125,160800.0],["1992-02-24",4.3125,4.3125,3.9455,4.0372,283800.0],["1992-02-25",3.9455,4.129,3.8996,3.9455,196000.0],["1992-02-26",3.9455,4.0372,3.762,3.9455,242600.0],["1992-02-27",3.9455,3.9455,3.762,3.8078,528800.0],["1992-02-28",3.762,4.0372,3.762,3.9455,322000.0],["1992-03-02",3.8537,4.129,3.8537,3.9455,498600.0],["1992-03-03",4.2207,4.5878,4.129,4.5419,469000.0],["1992-03-04",4.4043,4.5878,4.4043,4.5419,166200.0],["1992-03-05",4.496,4.5878,4.496,4.5878,364800.0],["1992-03-06",4.496,4.5878,4.496,4.496,154200.0],["1992-03-09",4.496,4.7713,4.496,4.7713,130400.0],["1992-03-10",4.7713,4.7713,4.5878,4.7713,215600.0],["1992-03-11",4.5878,4.7713,4.3125,4.4043,132000.0],["1992-03-12",4.3125,4.496,4.3125,4.3125,23000.0],["1992-03-13",4.496,4.496,4.3125,4.4043,167000.0],["1992-03-16",4.4043,4.496,4.2207,4.2207,32400.0],["1992-03-17",4.496,4.496,4.3584,4.4043,7800.0],["1992-03-18",4.4043,4.4043,4.2207,4.2207,181400.0],["1992-03-19",4.2207,4.4043,4.2207,4.2207,90600.0],["1992-03-20",4.3125,4.3125,4.2207,4.2207,19400.0],["1992-03-23",4.2666,4.3125,4.129,4.3125,31600.0],["1992-03-24",4.129,4.2207,4.129,4.129,109800.0],["1992-03-25",4.0372,4.2207,4.0372,4.2207,43800.0],["1992-03-26",4.0372,4.2207,3.9455,4.0372,58600.0],["1992-03-27",4.0372,4.0372,3.8537,4.0372,130400.0],["1992-03-30",4.0372,4.0372,3.8537,4.0372,74800.0],["1992-03-31",3.8537,4.129,3.8537,4.129,67600.0],["1992-04-01",3.8537,4.0372,3.8537,3.9455,41000.0],["1992-04-02",3.9455,3.9455,3.762,3.762,71600.0],["1992-04-03",3.8537,3.9455,3.762,3.762,157000.0],["1992-04-06",3.9455,3.9455,3.762,3.9455,42800.0],["1992-04-07",3.9455,4.3125,3.9455,4.129,50600.0],["1992-04-08",4.0372,4.0372,3.8537,4.0372,79600.0],["1992-04-09",3.8537,4.2207,3.8537,4.1749,208600.0],["1992-04-10",4.2207,4.2207,4.129,4.2207,135000.0],["1992-04-13",4.2207,4.2207,4.0372,4.129,97600.0],["1992-04-14",4.129,4.2207,4.0372,4.0372,142600.0],["1992-04-15",4.2207,4.2207,4.0372,4.2207,186400.0],["1992-04-16",4.0831,4.2207,4.0372,4.0372,58000.0],["1992-04-20",4.129,4.129,3.762,3.762,107400.0],["1992-04-21",3.762,3.9455,3.762,3.762,126400.0],["1992-04-22",3.762,3.9455,3.762,3.9455,27800.0],["1992-04-23",3.8537,3.9455,3.762,3.762,198600.0],["1992-04-24",3.9455,4.2207,3.8537,4.2207,209400.0],["1992-04-27",4.129,4.2207,4.0372,4.0372,15200.0],["1992-04-28",4.0372,4.129,3.9455,4.0372,283200.0],["1992-04-29",4.0372,4.129,3.9455,3.9455,414600.0],["1992-04-30",4.0372,4.3125,3.9455,4.129,108400.0],["1992-05-01",4.4043,4.7713,4.2207,4.4043,294000.0],["1992-05-04",4.4043,4.5878,4.4043,4.496,68400.0],["1992-05-05",4.4043,4.5878,4.4043,4.5878,184400.0],["1992-05-06",4.4043,4.863,4.4043,4.6795,176000.0],["1992-05-07",4.863,4.863,4.6795,4.7713,82400.0],["1992-05-08",4.7713,4.863,4.6795,4.7713,54400.0],["1992-05-11",4.7713,4.7713,4.5878,4.7713,99800.0],["1992-05-12",4.5878,4.7713,4.5878,4.7713,23000.0],["1992-05-13",4.5878,4.7713,4.5878,4.7254,40800.0],["1992-05-14",4.6795,4.7713,4.4043,4.496,103400.0],["1992-05-15",4.4043,4.5878,4.4043,4.5878,34200.0],["1992-05-18",4.4043,4.5878,4.4043,4.5419,32600.0],["1992-05-19",4.5878,4.5878,4.496,4.5878,91600.0],["1992-05-20",4.496,4.5878,4.496,4.5878,9000.0],["1992-05-21",4.5419,4.5878,4.496,4.5878,37600.0],["1992-05-22",4.5878,4.5878,4.4043,4.5878,25000.0],["1992-05-26",4.496,4.496,4.2207,4.2207,41800.0],["1992-05-27",4.129,4.3125,4.129,4.3125,121200.0],["1992-05-28",4.2207,4.3125,4.129,4.3125,28800.0],["1992-05-29",4.1749,4.3125,4.129,4.129,37400.0],["1992-06-01",4.3125,4.3125,4.129,4.3125,267600.0],["1992-06-02",4.3125,4.6336,4.3125,4.496,118600.0],["1992-06-03",4.6795,4.6795,4.496,4.5878,68600.0],["1992-06-04",4.496,4.6795,4.496,4.496,139800.0],["1992-06-05",4.6795,4.6795,4.496,4.6336,41600.0],["1992-06-08",4.5878,4.6795,4.5878,4.5878,118200.0],["1992-06-09",4.5878,4.6795,4.5878,4.5878,138400.0],["1992-06-10",4.6795,4.6795,4.5878,4.5878,60600.0],["1992-06-11",4.5419,4.6795,4.496,4.496,349400.0],["1992-06-12",4.5878,4.6336,4.496,4.5419,45400.0],["1992-06-15",4.5878,4.6795,4.496,4.5878,265000.0],["1992-06-16",4.496,4.5878,4.496,4.5878,15400.0],["1992-06-17",4.496,4.863,4.496,4.5878,734000.0],["1992-06-18",3.4867,3.5785,3.0279,3.3032,1817200.0],["1992-06-19",3.3949,3.4867,3.1197,3.2114,642400.0],["1992-06-22",3.3032,3.3949,3.2114,3.3949,198000.0],["1992-06-23",3.3949,3.3949,3.2573,3.2573,311600.0],["1992-06-24",3.3491,3.4408,3.1656,3.4408,465200.0],["1992-06-25",3.4408,3.4408,3.3032,3.3949,84400.0],["1992-06-26",3.4408,3.4408,3.3032,3.4408,46200.0],["1992-06-29",3.4408,3.4867,3.3491,3.3949,37600.0],["1992-06-30",3.3949,3.4867,3.3949,3.4867,42000.0],["1992-07-01",3.4867,3.4867,3.3949,3.4408,24600.0],["1992-07-02",3.5326,3.5326,3.3949,3.4867,274800.0],["1992-07-06",3.3949,3.4867,3.3949,3.3949,418200.0],["1992-07-07",3.3949,3.4867,3.3949,3.3949,29000.0],["1992-07-08",3.4867,3.4867,3.3949,3.3949,35200.0],["1992-07-09",3.4408,3.6702,3.4408,3.5785,248200.0],["1992-07-10",3.5785,3.7161,3.5326,3.6702,68200.0],["1992-07-13",3.7161,3.7161,3.6243,3.6702,74400.0],["1992-07-14",3.7161,3.7161,3.5785,3.6702,136400.0],["1992-07-15",3.5326,3.5785,3.4408,3.5326,87200.0],["1992-07-16",3.4408,3.5326,3.3032,3.3032,49000.0],["1992-07-17",3.4867,3.4867,3.3032,3.3032,263200.0],["1992-07-20",3.3032,3.3032,3.1656,3.3032,63600.0],["1992-07-21",3.3032,3.3949,3.2114,3.3032,191200.0],["1992-07-22",3.3032,3.4408,3.3032,3.3491,37800.0],["1992-07-23",3.4867,3.4867,3.3491,3.4867,65400.0],["1992-07-24",3.4867,3.4867,3.3491,3.4408,64000.0],["1992-07-27",3.4408,3.4867,3.3949,3.4408,24400.0],["1992-07-28",3.3949,3.3949,3.3949,3.3949,2000.0],["1992-07-29",3.4867,3.4867,3.4408,3.4408,10600.0],["1992-07-30",3.3949,3.4867,3.3949,3.4867,22600.0],["1992-07-31",3.4867,3.5785,3.3949,3.5785,35400.0],["1992-08-03",3.5785,3.7161,3.5785,3.7161,51200.0],["1992-08-04",3.6243,3.7161,3.6243,3.6243,19200.0],["1992-08-05",3.6243,3.7161,3.6243,3.7161,65600.0],["1992-08-06",3.6243,3.6243,3.6243,3.6243,8000.0],["1992-08-07",3.5785,3.7161,3.5785,3.5785,23200.0],["1992-08-10",3.5785,3.6702,3.5785,3.6243,30400.0],["1992-08-11",3.6702,3.6702,3.4408,3.4408,72200.0],["1992-08-12",3.4867,3.5785,3.4408,3.4408,200200.0],["1992-08-13",3.4408,3.5785,3.4408,3.4867,7800.0],["1992-08-14",3.5785,3.5785,3.4408,3.4408,9400.0],["1992-08-17",3.4408,3.5326,3.4408,3.4408,32200.0],["1992-08-18",3.4408,3.5785,3.4408,3.4408,26000.0],["1992-08-19",3.5785,3.5785,3.4867,3.5326,6200.0],["1992-08-20",3.4867,3.5326,3.4867,3.4867,38400.0],["1992-08-21",3.5326,3.5326,3.4867,3.4867,60800.0],["1992-08-24",3.5326,3.5326,3.4867,3.4867,10000.0],["1992-08-25",3.4867,3.5785,3.4867,3.4867,42600.0],["1992-08-26",3.4867,3.5785,3.4867,3.4867,15000.0],["1992-08-27",3.4867,3.5785,3.4867,3.4867,5600.0],["1992-08-28",3.4867,3.5785,3.4867,3.5326,70600.0],["1992-08-31",3.4867,3.6702,3.4867,3.6702,163600.0],["1992-09-01",3.6702,3.6702,3.5326,3.5785,120400.0],["1992-09-02",3.5326,3.6243,3.4867,3.4867,175200.0],["1992-09-03",3.4867,3.6243,3.4867,3.6243,55800.0],["1992-09-04",3.4867,3.5326,3.4867,3.4867,105600.0],["1992-09-08",3.5785,3.5785,3.4867,3.5326,9000.0],["1992-09-09",3.4867,3.5785,3.4867,3.5785,11200.0],["1992-09-10",3.5785,3.5785,3.4867,3.5785,105000.0],["1992-09-11",3.4867,3.5785,3.4867,3.4867,122200.0],["1992-09-14",3.4867,3.5785,3.4408,3.4867,136000.0],["1992-09-15",3.4867,3.4867,3.4408,3.4408,151800.0],["1992-09-16",3.4408,3.4867,3.3949,3.4867,19000.0],["1992-09-17",3.3949,3.4867,3.3032,3.3032,126200.0],["1992-09-18",3.3032,3.3949,3.3032,3.3949,135800.0],["1992-09-21",3.3491,3.3949,3.3032,3.3032,63200.0],["1992-09-22",3.4408,3.4408,3.3032,3.3032,100600.0],["1992-09-23",3.3032,3.3949,3.3032,3.3949,79600.0],["1992-09-24",3.3949,3.3949,3.3032,3.3949,121600.0],["1992-09-25",3.3032,3.3949,3.3032,3.3032,86000.0],["1992-09-28",3.3032,3.3491,3.3032,3.3491,35200.0],["1992-09-29",3.3491,3.3491,3.3491,3.3491,6200.0],["1992-09-30",3.3949,3.3949,3.3491,3.3491,96200.0],["1992-10-01",3.3032,3.3491,3.2573,3.2573,143600.0],["1992-10-02",3.2573,3.3032,3.0279,3.1197,139600.0],["1992-10-05",2.9362,2.982,2.7527,2.9362,245000.0],["1992-10-06",2.8903,2.982,2.8444,2.982,887800.0],["1992-10-07",2.9362,3.1656,2.9362,3.1197,245000.0],["1992-10-08",3.2114,3.2114,3.1197,3.1197,284400.0],["1992-10-09",3.2114,3.2114,2.982,2.982,216800.0],["1992-10-12",3.0738,3.0738,2.9362,3.0738,278600.0],["1992-10-13",3.0738,3.1197,2.9362,3.0279,274200.0],["1992-10-14",3.0279,3.1656,3.0279,3.1197,40000.0],["1992-10-15",3.2114,3.3032,3.0738,3.2573,70800.0],["1992-10-16",3.2114,3.3032,3.2114,3.2573,56000.0],["1992-10-19",3.2114,3.3032,3.2114,3.3032,37800.0],["1992-10-20",3.2573,3.2573,3.1197,3.2114,274000.0],["1992-10-21",3.1656,3.2573,3.1656,3.1656,173400.0],["1992-10-22",3.2573,3.2573,3.1656,3.1656,98000.0],["1992-10-23",3.2114,3.2114,3.1656,3.2114,91600.0],["1992-10-26",3.1656,3.2573,3.1656,3.2114,40000.0],["1992-10-27",3.1656,3.2573,3.1656,3.1656,14600.0],["1992-10-28",3.1656,3.2573,3.1656,3.2573,16200.0],["1992-10-29",3.1656,3.2114,3.1656,3.2114,252000.0],["1992-10-30",3.1656,3.2573,3.1656,3.1656,24800.0],["1992-11-02",3.1656,3.2573,3.1656,3.1656,70000.0],["1992-11-03",3.1656,3.2573,3.1656,3.2114,274000.0],["1992-11-04",3.1197,3.2573,3.1197,3.2573,99200.0],["1992-11-05",3.2114,3.3949,3.2114,3.3949,62600.0],["1992-11-06",3.3491,3.5326,3.3491,3.5326,39800.0],["1992-11-09",3.4408,3.5326,3.4408,3.5326,20600.0],["1992-11-10",3.4408,3.5785,3.4408,3.5326,9800.0],["1992-11-11",3.4408,3.5785,3.4408,3.5326,33600.0],["1992-11-12",3.5785,3.762,3.5326,3.762,56800.0],["1992-11-13",3.6702,3.8078,3.6702,3.8078,62600.0],["1992-11-16",3.8537,3.8537,3.7161,3.7161,72400.0],["1992-11-17",3.8078,3.8078,3.6702,3.7161,24800.0],["1992-11-18",3.6702,3.8078,3.6702,3.8078,318800.0],["1992-11-19",3.8078,3.9914,3.762,3.9914,137400.0],["1992-11-20",3.9455,4.0372,3.8996,4.0372,103200.0],["1992-11-23",3.9914,4.0372,3.8537,3.8537,52000.0],["1992-11-24",3.9455,3.9914,3.8537,3.8537,42000.0],["1992-11-25",3.8537,3.9914,3.8537,3.8537,75000.0],["1992-11-27",3.9914,3.9914,3.8537,3.8537,9200.0],["1992-11-30",3.8537,3.9914,3.762,3.8078,48200.0],["1992-12-01",3.762,3.8078,3.6702,3.6702,36000.0],["1992-12-02",3.6702,3.762,3.4867,3.4867,114800.0],["1992-12-03",3.5785,3.5785,3.4867,3.4867,25800.0],["1992-12-04",3.4867,3.5785,3.4867,3.5785,62000.0],["1992-12-07",3.4867,3.5785,3.4867,3.5785,41600.0],["1992-12-08",3.5785,3.6702,3.4867,3.6702,30200.0],["1992-12-09",3.6243,3.6702,3.5785,3.5785,33800.0],["1992-12-10",3.5785,3.6702,3.5785,3.5785,21400.0],["1992-12-11",3.5785,3.6702,3.5785,3.6243,50000.0],["1992-12-14",3.5785,3.6243,3.5785,3.5785,32800.0],["1992-12-15",3.5326,3.5785,3.5326,3.5785,13800.0],["1992-12-16",3.5326,3.6243,3.5326,3.5326,203600.0],["1992-12-17",3.6243,3.6243,3.4408,3.4867,70800.0],["1992-12-18",3.4408,3.5785,3.4408,3.4867,60400.0],["1992-12-21",3.4408,3.5785,3.3949,3.4408,23200.0],["1992-12-22",3.5326,3.5326,3.3491,3.3491,91600.0],["1992-12-23",3.3032,3.3949,3.2114,3.3032,515600.0],["1992-12-24",3.3032,3.3491,3.2573,3.3032,620200.0],["1992-12-28",3.3491,3.3491,3.1197,3.1656,138400.0],["1992-12-29",3.2114,3.2573,3.1197,3.1656,179400.0],["1992-12-30",3.2114,3.3949,3.2114,3.3491,166000.0],["1992-12-31",3.3949,3.3949,3.3032,3.3032,82800.0],["1993-01-04",3.3032,3.3949,3.2573,3.3491,146800.0],["1993-01-05",3.3949,3.6243,3.3032,3.6243,277400.0],["1993-01-06",3.6702,3.8078,3.5326,3.7161,106400.0],["1993-01-07",3.8078,3.8996,3.6243,3.7161,91200.0],["1993-01-08",3.5785,3.6702,3.5785,3.6702,32400.0],["1993-01-11",3.6243,3.8078,3.6243,3.8078,106800.0],["1993-01-12",3.6702,3.762,3.6702,3.762,11000.0],["1993-01-13",3.762,3.762,3.5785,3.6702,85200.0],["1993-01-14",3.6702,3.6702,3.5785,3.5785,35200.0],["1993-01-15",3.5785,3.6702,3.4867,3.5785,309400.0],["1993-01-18",3.4867,3.5785,3.3949,3.4408,470200.0],["1993-01-19",3.3949,3.4867,3.3949,3.3949,131600.0],["1993-01-20",3.4867,3.4867,3.3032,3.4408,93400.0],["1993-01-21",3.4408,3.4408,3.3032,3.3949,113800.0],["1993-01-22",3.3949,3.3949,3.2114,3.3491,113400.0],["1993-01-25",3.2114,3.4867,3.2114,3.4867,425600.0],["1993-01-26",3.3491,3.5785,3.3491,3.4867,107800.0],["1993-01-27",3.5785,3.5785,3.3491,3.4867,124000.0],["1993-01-28",3.4867,3.4867,3.3491,3.3491,13800.0],["1993-01-29",3.4867,3.4867,3.3032,3.3949,99800.0],["1993-02-01",3.3491,3.3491,3.3032,3.3491,437400.0],["1993-02-02",3.3491,3.4408,3.3491,3.3491,79400.0],["1993-02-03",3.3491,3.4408,3.3491,3.4408,10800.0],["1993-02-04",3.3949,3.4408,3.3491,3.3491,63200.0],["1993-02-05",3.4408,3.4408,3.3491,3.4408,31800.0],["1993-02-08",3.3491,3.4408,3.3032,3.3491,177000.0],["1993-02-09",3.3032,3.4408,3.3032,3.3491,148400.0],["1993-02-10",3.4408,3.4867,3.3032,3.4408,146600.0],["1993-02-11",3.4867,3.5326,3.4408,3.4408,37400.0],["1993-02-12",3.4867,3.5785,3.4867,3.5785,29400.0],["1993-02-16",3.5785,3.6702,3.4867,3.6243,116600.0],["1993-02-17",3.5785,3.7161,3.5785,3.5785,27000.0],["1993-02-18",3.7161,3.7161,3.6243,3.7161,221400.0],["1993-02-19",3.6243,3.7161,3.6243,3.6243,89800.0],["1993-02-22",3.6243,3.6702,3.5785,3.6243,69800.0],["1993-02-23",3.6702,3.6702,3.5326,3.6702,109400.0],["1993-02-24",3.4867,3.6243,3.4867,3.5785,372800.0],["1993-02-25",3.6243,3.6243,3.5326,3.6243,17200.0],["1993-02-26",3.6243,3.6243,3.5326,3.6243,15200.0],["1993-03-01",3.6702,3.6702,3.5785,3.6243,38600.0],["1993-03-02",3.6702,3.8996,3.6243,3.8078,187000.0],["1993-03-03",3.8537,3.8537,3.7161,3.762,48000.0],["1993-03-04",3.7161,3.9455,3.7161,3.7161,155800.0],["1993-03-05",3.7161,3.8078,3.7161,3.762,28200.0],["1993-03-08",3.7161,3.8537,3.7161,3.8537,38000.0],["1993-03-09",3.8537,4.0372,3.762,3.9455,315000.0],["1993-03-10",3.9455,4.0372,3.8996,4.0372,37600.0],["1993-03-11",4.0372,4.0831,3.8996,4.0372,178400.0],["1993-03-12",4.0372,4.0831,3.9455,3.9914,105000.0],["1993-03-15",3.9455,4.0372,3.9455,3.9455,10200.0],["1993-03-16",3.9455,3.9914,3.8996,3.9914,46200.0],["1993-03-17",3.9914,4.2207,3.8996,4.0372,243000.0],["1993-03-18",4.2207,4.2207,3.9455,4.0372,52000.0],["1993-03-19",4.129,4.129,3.9455,3.9455,45400.0],["1993-03-22",4.0831,4.0831,3.9455,3.9455,10000.0],["1993-03-23",3.9914,4.0372,3.9914,3.9914,14200.0],["1993-03-24",3.9914,4.2207,3.9914,4.2207,212200.0],["1993-03-25",4.129,4.2207,4.0831,4.0831,56600.0],["1993-03-26",4.0831,4.2207,4.0831,4.129,77200.0],["1993-03-29",4.1749,4.1749,4.0372,4.129,59000.0],["1993-03-30",4.0831,4.3125,4.0372,4.129,86800.0],["1993-03-31",4.2207,4.3125,4.2207,4.2666,24600.0],["1993-04-01",4.2207,4.3125,4.2207,4.2207,17400.0],["1993-04-02",4.2666,4.5419,4.2207,4.4501,404400.0],["1993-04-05",4.496,4.5419,4.4501,4.496,93800.0],["1993-04-06",4.5419,4.5419,4.4501,4.4501,237400.0],["1993-04-07",4.4501,4.5419,4.4501,4.5419,52400.0],["1993-04-08",4.496,4.6795,4.496,4.6795,199000.0],["1993-04-12",4.5878,4.8172,4.5878,4.8172,79600.0],["1993-04-13",4.8172,4.863,4.6795,4.6795,51000.0],["1993-04-14",4.7713,4.863,4.6795,4.7713,22000.0],["1993-04-15",4.863,4.863,4.6336,4.6336,48600.0],["1993-04-16",4.7713,4.7713,4.5878,4.6336,32000.0],["1993-04-19",4.5419,4.5419,4.496,4.5419,54000.0],["1993-04-20",4.5419,4.6336,4.3125,4.4043,84800.0],["1993-04-21",4.496,4.5419,4.3125,4.4501,244800.0],["1993-04-22",4.6795,4.9548,4.6795,4.7713,609200.0],["1993-04-23",4.9089,4.9089,4.7254,4.7254,125200.0],["1993-04-26",4.863,4.863,4.6336,4.6795,49800.0],["1993-04-27",4.7254,4.863,4.6336,4.8172,301600.0],["1993-04-28",4.863,5.1383,4.7713,5.1383,272200.0],["1993-04-29",5.1842,5.1842,5.0924,5.1383,127800.0],["1993-04-30",5.1383,5.23,5.0924,5.0924,155000.0],["1993-05-03",5.0924,5.0924,4.9548,5.0007,48800.0],["1993-05-04",4.9548,5.0465,4.9089,5.0007,26000.0],["1993-05-05",4.9089,5.0924,4.9089,5.0465,158000.0],["1993-05-06",5.0465,5.23,5.0465,5.1383,225400.0],["1993-05-07",5.1383,5.23,5.1383,5.1383,161400.0],["1993-05-10",5.1383,5.1383,5.0007,5.0007,113400.0],["1993-05-11",5.0007,5.0007,4.8171,4.863,152200.0],["1993-05-12",4.8171,4.9548,4.8171,4.9548,93800.0],["1993-05-13",4.863,5.0007,4.7254,4.7713,168400.0],["1993-05-14",4.7254,4.8172,4.7254,4.7254,117200.0],["1993-05-17",4.8172,4.8172,4.7254,4.8172,2000.0],["1993-05-18",4.7254,4.8172,4.6795,4.6795,20000.0],["1993-05-19",4.6795,4.863,4.6336,4.8172,951200.0],["1993-05-20",4.9089,4.9089,4.8171,4.863,474200.0],["1993-05-21",4.9089,4.9089,4.8172,4.8172,48000.0],["1993-05-24",4.8171,4.9089,4.7713,4.9089,324400.0],["1993-05-25",4.8171,5.1842,4.8171,5.1842,440200.0],["1993-05-26",5.1842,5.5053,5.1383,5.5053,1599800.0],["1993-05-27",5.5512,5.5512,5.3677,5.3677,427600.0],["1993-05-28",5.5512,5.5512,5.3677,5.4136,238000.0],["1993-06-01",5.4136,5.5512,5.4136,5.4136,24400.0],["1993-06-02",5.4136,5.5512,5.3677,5.4594,262800.0],["1993-06-03",5.4136,5.5512,5.4136,5.5512,882200.0],["1993-06-04",5.4594,5.5512,5.4136,5.5053,1319400.0],["1993-06-07",5.4136,5.5512,5.4136,5.5512,241800.0],["1993-06-08",5.4594,5.5512,5.4594,5.5512,163600.0],["1993-06-09",5.5512,5.5512,5.4594,5.4594,36200.0],["1993-06-10",5.4594,5.5512,5.4594,5.5512,37200.0],["1993-06-11",5.4594,5.5512,5.4594,5.5512,425400.0],["1993-06-14",5.5053,5.6429,5.5053,5.6429,434800.0],["1993-06-15",5.6429,5.7347,5.5512,5.5971,89400.0],["1993-06-16",5.5971,5.7347,5.5971,5.6429,167200.0],["1993-06-17",5.7347,5.8723,5.5971,5.8265,204000.0],["1993-06-18",5.8265,6.01,5.7806,6.01,432400.0],["1993-06-21",6.01,6.1017,5.8723,6.1017,65800.0],["1993-06-22",6.01,6.1935,6.01,6.1017,79800.0],["1993-06-23",6.0558,6.1476,5.9641,5.9641,231800.0],["1993-06-24",5.9641,6.0558,5.9182,5.9641,289800.0],["1993-06-25",6.01,6.1017,5.9641,5.9641,97400.0],["1993-06-28",5.9641,6.3311,5.9641,6.2394,267800.0],["1993-06-29",6.1935,6.2852,6.1017,6.1017,395000.0],["1993-06-30",6.2394,6.2394,6.1017,6.1017,51000.0],["1993-07-01",6.1017,6.1935,6.1017,6.1017,83200.0],["1993-07-02",6.0558,6.1017,6.01,6.0558,192800.0],["1993-07-06",6.1017,6.1017,6.01,6.1017,381000.0],["1993-07-07",6.01,6.01,5.8723,5.8723,37400.0],["1993-07-08",5.8265,5.8723,5.5971,5.5971,62200.0],["1993-07-09",5.6429,5.8723,5.6429,5.8723,147200.0],["1993-07-12",5.8723,6.0558,5.7806,6.0558,40600.0],["1993-07-13",6.01,6.1017,6.01,6.1017,60400.0],["1993-07-14",6.01,6.1017,6.01,6.1017,37800.0],["1993-07-15",6.01,6.1017,6.01,6.01,26400.0],["1993-07-16",6.01,6.1017,5.8723,5.9641,140000.0],["1993-07-19",5.8723,5.9641,5.8723,5.9182,259800.0],["1993-07-20",6.01,6.1476,5.9641,6.0558,243200.0],["1993-07-21",6.1017,6.4687,6.01,6.4687,371800.0],["1993-07-22",6.377,6.5146,6.3311,6.4687,423200.0],["1993-07-23",6.5146,6.5605,6.4687,6.4687,100800.0],["1993-07-26",6.4229,6.5605,6.4229,6.5146,296200.0],["1993-07-27",6.5605,6.5605,6.377,6.377,157800.0],["1993-07-28",6.4229,6.5146,6.377,6.377,217600.0],["1993-07-29",6.5146,6.5146,6.2852,6.3311,132600.0],["1993-07-30",6.2852,6.377,6.2852,6.377,275400.0],["1993-08-02",6.3311,6.4229,6.3311,6.3311,32200.0],["1993-08-03",6.3311,6.4229,6.3311,6.377,406600.0],["1993-08-04",6.4229,6.5605,6.3311,6.4687,57600.0],["1993-08-05",6.4687,6.5605,6.4229,6.5605,33400.0],["1993-08-06",6.5605,6.6523,6.5146,6.6064,133600.0],["1993-08-09",6.5605,6.6981,6.5605,6.6981,30200.0],["1993-08-10",6.6981,6.6981,6.6064,6.6981,103600.0],["1993-08-11",6.6523,6.6981,6.6064,6.6981,38800.0],["1993-08-12",6.6981,6.744,6.6523,6.6523,25200.0],["1993-08-13",6.6523,6.7899,6.6523,6.6523,53000.0],["1993-08-16",6.6981,6.7899,6.6523,6.7899,23600.0],["1993-08-17",6.7899,6.8816,6.6064,6.744,227200.0],["1993-08-18",6.8816,7.111,6.744,7.111,199600.0],["1993-08-19",7.0193,7.1569,7.0193,7.1569,405000.0],["1993-08-20",7.0652,7.1569,6.9734,7.0652,422200.0],["1993-08-23",7.111,7.111,6.9734,7.0652,257200.0],["1993-08-24",6.9275,7.0193,6.8358,6.8816,58600.0],["1993-08-25",6.8358,7.0193,6.8358,7.0193,135400.0],["1993-08-26",6.9734,7.0193,6.9275,7.0193,277600.0],["1993-08-27",6.9734,7.0193,6.9734,6.9734,34200.0],["1993-08-30",6.9734,7.111,6.9734,7.111,334600.0],["1993-08-31",7.111,7.1569,7.0652,7.1569,155800.0],["1993-09-01",7.1569,7.1569,7.0652,7.111,12400.0],["1993-09-02",7.1569,7.1569,7.0652,7.1569,76000.0],["1993-09-03",7.0652,7.1569,7.0652,7.0652,83200.0],["1993-09-07",7.1569,7.1569,7.0652,7.0652,301000.0],["1993-09-08",7.0652,7.1569,7.0652,7.111,106200.0],["1993-09-09",7.0652,7.1569,7.0652,7.0652,6800.0],["1993-09-10",7.1569,7.1569,7.0193,7.0193,203000.0],["1993-09-13",7.0193,7.1569,7.0193,7.111,47800.0],["1993-09-14",7.0193,7.111,7.0193,7.0193,57000.0],["1993-09-15",7.0193,7.0652,6.744,6.744,93800.0],["1993-09-16",6.6981,6.744,6.6523,6.6981,76000.0],["1993-09-17",6.6523,6.744,6.6523,6.744,35800.0],["1993-09-20",6.744,6.744,6.6523,6.6981,16200.0],["1993-09-21",6.744,6.744,6.6523,6.6523,42600.0],["1993-09-22",6.744,6.8358,6.744,6.7899,67000.0],["1993-09-23",6.7899,6.7899,6.744,6.7899,20400.0],["1993-09-24",6.7899,6.8358,6.744,6.744,172800.0],["1993-09-27",6.9275,6.9275,6.7899,6.8358,53200.0],["1993-09-28",6.9275,6.9275,6.8358,6.8816,24000.0],["1993-09-29",6.9734,7.0193,6.9275,6.9275,67800.0],["1993-09-30",6.9275,6.9734,6.6064,6.6064,174400.0],["1993-10-01",6.6523,6.6981,6.5605,6.6064,108000.0],["1993-10-04",6.5605,6.8358,6.5605,6.8358,83200.0],["1993-10-05",6.7899,6.9275,6.6981,6.6981,64200.0],["1993-10-06",6.6981,6.9275,6.6981,6.9275,98000.0],["1993-10-07",6.7899,6.9275,6.6981,6.6981,131000.0],["1993-10-08",6.6981,6.7899,6.6981,6.6981,147200.0],["1993-10-11",6.744,6.744,6.6981,6.6981,29400.0],["1993-10-12",6.6523,6.744,6.6523,6.744,24000.0],["1993-10-13",6.6523,7.0193,6.6523,7.0193,222200.0],["1993-10-14",6.9275,7.0652,6.9275,7.0652,13200.0],["1993-10-15",7.0652,7.2487,6.9734,7.2487,303400.0],["1993-10-18",7.2487,7.2945,7.2028,7.2028,39600.0],["1993-10-19",7.2028,7.2945,7.111,7.1569,131600.0],["1993-10-20",7.111,7.1569,6.9734,7.0193,163400.0],["1993-10-21",7.0193,7.0652,6.9734,6.9734,60200.0],["1993-10-22",6.9734,7.0651,6.9275,6.9275,54000.0],["1993-10-25",6.9275,7.0193,6.9275,7.0193,1800.0],["1993-10-26",6.9275,7.0193,6.9275,7.0193,36000.0],["1993-10-27",7.0193,7.0193,6.9275,6.9734,51400.0],["1993-10-28",7.111,7.2028,7.0193,7.2028,577400.0],["1993-10-29",7.2028,7.2028,7.111,7.111,242600.0],["1993-11-01",7.1569,7.2028,7.111,7.1569,274400.0],["1993-11-02",7.1569,7.3863,7.1569,7.3863,567200.0],["1993-11-03",7.4322,7.478,7.2487,7.2487,299800.0],["1993-11-04",7.3404,7.3404,7.0193,7.0193,126600.0],["1993-11-05",7.0193,7.0193,6.7899,6.7899,335800.0],["1993-11-08",6.9275,7.0652,6.8358,7.0193,113200.0],["1993-11-09",7.0193,7.0193,6.9275,6.9734,32400.0],["1993-11-10",7.0193,7.0193,6.9275,6.9275,14000.0],["1993-11-11",6.9275,7.0193,6.9275,6.9734,27600.0],["1993-11-12",7.0193,7.0193,6.9275,6.9734,34000.0],["1993-11-15",7.0193,7.0193,6.9275,6.9734,14600.0],["1993-11-16",6.9734,7.0193,6.9275,6.9275,105800.0],["1993-11-17",6.9734,7.0193,6.9734,6.9734,19000.0],["1993-11-18",7.0193,7.0652,6.9734,6.9734,175800.0],["1993-11-19",6.9734,7.0652,6.9734,6.9734,12000.0],["1993-11-22",6.9734,6.9734,6.744,6.7899,111800.0],["1993-11-23",6.7899,6.8358,6.7899,6.7899,47200.0],["1993-11-24",6.744,6.8358,6.744,6.8358,12800.0],["1993-11-26",6.8358,6.8358,6.744,6.8358,18000.0],["1993-11-29",6.8358,6.8358,6.6523,6.6523,246400.0],["1993-11-30",6.6981,6.7899,6.5605,6.5605,80800.0],["1993-12-01",6.5605,6.6981,6.2852,6.3311,287800.0],["1993-12-02",6.4229,6.5146,6.377,6.4229,91800.0],["1993-12-03",6.377,6.5146,6.377,6.5146,34200.0],["1993-12-06",6.7899,6.9734,6.6981,6.7899,482800.0],["1993-12-07",6.7899,6.9734,6.6981,6.9734,323200.0],["1993-12-08",6.9734,6.9734,6.9275,6.9734,43200.0],["1993-12-09",6.9734,6.9734,6.7899,6.8816,83800.0],["1993-12-10",6.8816,6.8816,6.7899,6.7899,20400.0],["1993-12-13",6.8358,6.8358,6.744,6.744,60200.0],["1993-12-14",6.8816,6.8816,6.377,6.4229,275800.0],["1993-12-15",6.5146,6.5146,6.377,6.5146,197400.0],["1993-12-16",6.4687,6.6064,6.4687,6.6064,103800.0],["1993-12-17",6.4687,6.6064,6.4687,6.6064,52200.0],["1993-12-20",6.5146,6.8358,6.5146,6.8358,178000.0],["1993-12-21",6.8358,6.8816,6.744,6.8816,114000.0],["1993-12-22",6.8358,7.0193,6.8358,6.9275,110800.0],["1993-12-23",7.0193,7.0193,6.9275,7.0193,10400.0],["1993-12-27",7.0193,7.0193,6.8816,7.0193,45200.0],["1993-12-28",7.0193,7.2028,6.9734,7.1569,161400.0],["1993-12-29",7.2487,7.2487,7.1569,7.1569,18200.0],["1993-12-30",7.2487,7.3863,7.1569,7.2945,164800.0],["1993-12-31",7.2945,7.6157,7.2945,7.5698,373400.0],["1994-01-03",7.6157,7.6157,7.3863,7.4322,120000.0],["1994-01-04",7.3404,7.478,7.2487,7.2487,102000.0],["1994-01-05",7.2028,7.2028,6.9734,7.0652,85400.0],["1994-01-06",7.0652,7.0652,6.9275,7.0652,291400.0],["1994-01-07",7.0652,7.2487,6.9734,7.0652,384800.0],["1994-01-10",7.1569,7.1569,7.0193,7.1569,61800.0],["1994-01-11",7.1569,7.2945,7.0652,7.2945,249600.0],["1994-01-12",7.2945,7.4781,7.2945,7.4781,228000.0],["1994-01-13",7.4781,7.4781,7.3863,7.3863,31000.0],["1994-01-14",7.4781,7.5239,7.3863,7.3863,77000.0],["1994-01-17",7.5239,7.5239,7.3863,7.4322,23000.0],["1994-01-18",7.3863,7.5239,7.3863,7.4322,197800.0],["1994-01-19",7.5239,7.5239,7.111,7.2487,179800.0],["1994-01-20",7.2945,7.2945,7.0193,7.0193,127200.0],["1994-01-21",7.0193,7.1569,6.8816,6.8816,101400.0],["1994-01-24",6.9275,6.9275,6.6981,6.6981,53800.0],["1994-01-25",6.6523,6.7899,6.6064,6.6064,189200.0],["1994-01-26",6.6064,6.744,6.4687,6.6981,346200.0],["1994-01-27",6.744,6.8816,6.6523,6.7899,153600.0],["1994-01-28",6.744,6.7899,6.744,6.7899,42600.0],["1994-01-31",6.744,6.7899,6.6523,6.744,61000.0],["1994-02-01",6.8358,6.8816,6.7899,6.8816,72000.0],["1994-02-02",6.8816,6.8816,6.6523,6.744,101200.0],["1994-02-03",6.744,6.7899,6.6523,6.7899,89400.0],["1994-02-04",6.7899,6.7899,6.4229,6.4687,286600.0],["1994-02-07",6.377,6.5605,6.377,6.5605,63000.0],["1994-02-08",6.6064,6.6981,6.5146,6.6523,45800.0],["1994-02-09",6.744,6.9734,6.6981,6.9734,79600.0],["1994-02-10",6.8816,7.1569,6.8816,7.1569,98800.0],["1994-02-11",7.0193,7.111,7.0193,7.0193,20400.0],["1994-02-14",7.0193,7.1569,7.0193,7.1569,30800.0],["1994-02-15",7.1569,7.2487,7.0652,7.111,155400.0],["1994-02-16",7.111,7.2487,7.111,7.2487,11200.0],["1994-02-17",7.111,7.2487,7.111,7.2487,8400.0],["1994-02-18",7.111,7.1569,6.9734,7.0652,73800.0],["1994-02-22",6.9734,7.0652,6.8816,6.8816,71200.0],["1994-02-23",6.8816,6.9734,6.7899,6.8816,35400.0],["1994-02-24",6.8816,6.8816,6.744,6.744,24200.0],["1994-02-25",6.8358,6.9275,6.8358,6.9275,24800.0],["1994-02-28",6.9275,7.0193,6.8358,7.0193,18400.0],["1994-03-01",6.9734,7.0193,6.8816,7.0193,3800.0],["1994-03-02",6.8358,6.9275,6.8358,6.8816,12000.0],["1994-03-03",6.8816,6.9734,6.8816,6.8816,9400.0],["1994-03-04",6.8358,6.9734,6.6981,6.7899,109600.0],["1994-03-07",6.6981,6.7899,6.5605,6.6064,155200.0],["1994-03-08",6.6981,6.6981,6.6064,6.6981,80000.0],["1994-03-09",6.6981,6.744,6.6523,6.744,15400.0],["1994-03-10",6.6523,6.6981,6.6523,6.6981,44800.0],["1994-03-11",6.6523,6.744,6.6523,6.6523,8000.0],["1994-03-14",6.6523,6.744,6.6064,6.6523,25000.0],["1994-03-15",6.744,6.744,6.6064,6.6523,9800.0],["1994-03-16",6.6523,6.744,6.6523,6.6523,228600.0],["1994-03-17",6.6523,6.8358,6.6523,6.7899,38400.0],["1994-03-18",6.744,6.8358,6.6981,6.7899,8200.0],["1994-03-21",6.6981,6.8358,6.6981,6.6981,9400.0],["1994-03-22",6.6981,6.8816,6.6981,6.8816,22800.0],["1994-03-23",6.8358,6.9734,6.7899,6.9734,25000.0],["1994-03-24",6.7899,6.9275,6.6523,6.6523,91200.0],["1994-03-25",6.7899,6.7899,6.6064,6.6064,23400.0],["1994-03-28",6.6981,6.6981,6.5146,6.6064,139400.0],["1994-03-29",6.5146,6.5605,6.3311,6.3311,166400.0],["1994-03-30",6.2394,6.3311,6.1476,6.3311,112600.0],["1994-03-31",6.2852,6.3311,6.1017,6.1017,57200.0],["1994-04-04",6.0558,6.1017,5.6888,5.7806,210600.0],["1994-04-05",5.6888,5.8265,5.6888,5.7806,240000.0],["1994-04-06",5.7806,5.8723,5.6888,5.7806,541000.0],["1994-04-07",5.7806,5.8723,5.7806,5.8723,65600.0],["1994-04-08",5.8723,5.8723,5.7347,5.8723,281200.0],["1994-04-11",5.7347,5.8723,5.7347,5.7347,20800.0],["1994-04-12",5.7347,5.8723,5.7347,5.8265,204800.0],["1994-04-13",5.7347,5.8723,5.7347,5.7347,14800.0],["1994-04-14",5.8265,5.8265,5.5512,5.5512,225600.0],["1994-04-15",5.6888,5.6888,5.5512,5.5971,14800.0],["1994-04-18",5.5512,5.6429,5.5512,5.5971,16200.0],["1994-04-19",5.5512,5.5971,5.2759,5.2759,838800.0],["1994-04-20",5.4136,5.4136,5.1842,5.1842,52600.0],["1994-04-21",5.3218,5.3677,5.1842,5.3677,18200.0],["1994-04-22",5.3677,5.5053,5.3218,5.5053,110000.0],["1994-04-25",5.5053,5.5971,5.4594,5.5971,127600.0],["1994-04-26",5.5971,5.6429,5.5053,5.6429,24600.0],["1994-04-28",5.6429,5.6429,5.5512,5.6429,66400.0],["1994-04-29",5.5971,5.6429,5.5053,5.6429,107000.0],["1994-05-02",5.5053,5.6429,5.5053,5.6429,9000.0],["1994-05-03",5.5053,5.6429,5.5053,5.6429,343000.0],["1994-05-04",5.6429,5.6429,5.5512,5.6429,144000.0],["1994-05-05",5.6429,5.6429,5.5971,5.6429,76000.0],["1994-05-06",5.5971,5.6429,5.5971,5.5971,6800.0],["1994-05-09",5.5971,5.6429,5.1383,5.1383,277800.0],["1994-05-10",5.1842,5.2759,4.6795,4.8172,289600.0],["1994-05-11",4.8172,4.8172,4.4043,4.4043,1712000.0],["1994-05-12",4.5419,4.6336,4.3125,4.496,1742000.0],["1994-05-13",4.5419,4.5419,4.2666,4.4501,100600.0],["1994-05-16",4.4501,4.4501,4.3584,4.3584,62800.0],["1994-05-17",4.4501,4.4501,4.3125,4.3584,132800.0],["1994-05-18",4.3125,4.4043,4.3125,4.4043,52400.0],["1994-05-19",4.4043,4.4043,4.2666,4.3125,84800.0],["1994-05-20",4.3125,4.3584,4.2207,4.3584,83800.0],["1994-05-23",4.2666,4.3584,4.2666,4.3584,32400.0],["1994-05-24",4.4043,4.4043,3.9914,4.0372,882600.0],["1994-05-25",4.0831,4.4042,4.0831,4.3584,501800.0],["1994-05-26",4.4042,4.6336,4.3584,4.6336,402200.0],["1994-05-27",4.5419,4.7713,4.5419,4.7713,64400.0],["1994-05-31",4.7713,4.7713,4.5878,4.5878,29800.0],["1994-06-01",4.5878,4.6795,4.5878,4.6795,70600.0],["1994-06-02",4.7254,4.7254,4.5878,4.7254,63000.0],["1994-06-03",4.7254,4.7254,4.6336,4.6795,50400.0],["1994-06-06",4.6336,4.7713,4.6336,4.7713,53800.0],["1994-06-07",4.6795,4.7713,4.6336,4.7713,17400.0],["1994-06-08",4.7713,4.9548,4.6336,4.9089,312400.0],["1994-06-09",4.9548,5.0924,4.886,5.0924,101800.0],["1994-06-10",5.1383,5.1842,5.0924,5.1842,66000.0],["1994-06-13",5.1842,5.1842,5.0924,5.0924,61400.0],["1994-06-14",5.1842,5.1842,5.0007,5.1154,285800.0],["1994-06-15",5.0465,5.1383,4.8172,4.8172,428600.0],["1994-06-16",4.9548,4.9548,4.7254,4.7713,78400.0],["1994-06-17",4.7713,4.7713,4.5878,4.6795,487600.0],["1994-06-20",4.5419,4.6336,4.496,4.6336,233000.0],["1994-06-21",4.6336,4.6336,4.5878,4.6336,11600.0],["1994-06-22",4.6336,4.6795,4.5878,4.6795,172600.0],["1994-06-23",4.6795,4.7713,4.6336,4.6336,39600.0],["1994-06-24",4.6336,4.863,4.6336,4.7713,98400.0],["1994-06-27",4.863,4.863,4.7713,4.7713,52000.0],["1994-06-28",4.7254,4.7713,4.6795,4.7254,135000.0],["1994-06-29",4.7713,4.7713,4.5878,4.6795,676600.0],["1994-06-30",4.6795,4.7713,4.6336,4.6336,101200.0],["1994-07-01",4.6336,4.7254,4.5878,4.7254,108000.0],["1994-07-05",4.5878,4.7254,4.5878,4.7254,28000.0],["1994-07-06",4.5878,4.7254,4.5878,4.7025,20800.0],["1994-07-07",4.7254,4.7254,4.6336,4.6336,72800.0],["1994-07-08",4.6795,4.6795,4.5878,4.5878,96600.0],["1994-07-11",4.5878,4.6795,4.5878,4.6107,24000.0],["1994-07-12",4.6795,4.6795,4.5878,4.6336,6800.0],["1994-07-13",4.5419,4.6336,4.5419,4.6336,88200.0],["1994-07-14",4.6336,4.6795,4.5878,4.6795,33200.0],["1994-07-15",4.6336,4.6336,4.5419,4.5878,50000.0],["1994-07-18",4.5419,4.5878,4.5419,4.5878,68400.0],["1994-07-19",4.5419,4.5878,4.496,4.5419,111400.0],["1994-07-20",4.5189,4.5878,4.496,4.496,18200.0],["1994-07-21",4.5419,4.5878,4.496,4.5878,15800.0],["1994-07-22",4.5878,4.5878,4.496,4.5419,25000.0],["1994-07-25",4.5878,4.5878,4.496,4.496,17600.0],["1994-07-26",4.5878,4.5878,4.496,4.5419,14000.0],["1994-07-27",4.496,4.5878,4.4501,4.4501,33800.0],["1994-07-28",4.5878,4.6336,4.4501,4.5648,64000.0],["1994-07-29",4.6336,4.6336,4.5419,4.6336,25400.0],["1994-08-01",4.6336,4.6795,4.5878,4.6336,18400.0],["1994-08-02",4.6795,4.6795,4.5878,4.6795,77800.0],["1994-08-03",4.5878,4.6795,4.5878,4.6795,4600.0],["1994-08-04",4.5878,4.7713,4.5878,4.6336,121200.0],["1994-08-05",4.7713,4.7713,4.6336,4.7713,1000.0],["1994-08-08",4.7713,4.7713,4.6336,4.7713,182400.0],["1994-08-09",4.7025,4.7254,4.6336,4.6336,39400.0],["1994-08-10",4.6336,4.6566,4.6336,4.6336,10400.0],["1994-08-11",4.6336,4.7254,4.6336,4.6795,129000.0],["1994-08-12",4.6795,4.6795,4.6795,4.6795,2400.0],["1994-08-15",4.6336,4.7254,4.6336,4.6336,39800.0],["1994-08-16",4.6336,4.7254,4.6336,4.6795,9800.0],["1994-08-17",4.6336,4.6795,4.5878,4.5878,88600.0],["1994-08-18",4.6336,4.7254,4.5878,4.6795,68200.0],["1994-08-19",4.5878,4.6795,4.5878,4.6336,21400.0],["1994-08-22",4.5878,4.7254,4.5878,4.5878,7200.0],["1994-08-23",4.6336,4.6795,4.6336,4.6795,3600.0],["1994-08-24",4.5878,4.7254,4.5878,4.5878,77200.0],["1994-08-25",4.5878,4.7254,4.5878,4.6795,11400.0],["1994-08-26",4.6336,4.7254,4.5878,4.5878,23800.0],["1994-08-29",4.6336,4.7254,4.6336,4.6336,21000.0],["1994-08-30",4.6336,4.7254,4.6336,4.6795,67800.0],["1994-08-31",4.6336,4.7254,4.5419,4.7254,575800.0],["1994-09-01",4.6336,4.6795,4.6336,4.6795,58400.0],["1994-09-02",4.7254,4.7254,4.6336,4.6336,3000.0],["1994-09-06",4.6336,4.6336,4.5878,4.5878,3800.0],["1994-09-07",4.5878,4.7254,4.5878,4.6336,24200.0],["1994-09-08",4.5878,4.6795,4.5878,4.5878,45200.0],["1994-09-09",4.5878,4.6336,4.496,4.496,22400.0],["1994-09-12",4.5878,4.5878,4.496,4.5419,74000.0],["1994-09-13",4.6336,4.6336,4.5419,4.5878,46400.0],["1994-09-14",4.496,4.7254,4.496,4.7025,85800.0],["1994-09-15",4.6336,4.6795,4.6336,4.6795,17000.0],["1994-09-16",4.6795,4.6795,4.5419,4.5648,15400.0],["1994-09-19",4.6336,4.6336,4.5419,4.5878,21200.0],["1994-09-20",4.6107,4.6107,4.5419,4.5878,4200.0],["1994-09-21",4.5419,4.6336,4.5419,4.5878,8600.0],["1994-09-22",4.5419,4.7025,4.5419,4.5878,33000.0],["1994-09-23",4.7254,4.7254,4.6795,4.7254,14600.0],["1994-09-26",4.6336,4.7254,4.5878,4.6795,26400.0],["1994-09-27",4.5878,4.6795,4.5878,4.5878,56800.0],["1994-09-28",4.5878,4.6107,4.5878,4.6107,7200.0],["1994-09-29",4.5878,4.6795,4.5878,4.6336,22200.0],["1994-09-30",4.6795,4.6795,4.5878,4.6795,126400.0],["1994-10-03",4.5878,4.6795,4.5878,4.6336,66000.0],["1994-10-04",4.5878,4.5878,4.5878,4.5878,12600.0],["1994-10-05",4.5878,4.6795,4.5878,4.6336,24600.0],["1994-10-06",4.6336,4.6795,4.5878,4.5878,2400.0],["1994-10-07",4.6795,4.6795,4.5419,4.5878,254600.0],["1994-10-10",4.5878,4.7254,4.5878,4.7254,24600.0],["1994-10-11",4.5878,4.7254,4.5878,4.7254,50200.0],["1994-10-12",4.7254,4.7254,4.5878,4.6795,27600.0],["1994-10-13",4.6795,4.7254,4.6336,4.6795,56000.0],["1994-10-14",4.6336,4.6336,4.6336,4.6336,6200.0],["1994-10-17",4.7254,4.7254,4.6336,4.6336,4000.0],["1994-10-18",4.7254,4.7254,4.6336,4.6566,60400.0],["1994-10-19",4.6795,4.6795,4.5878,4.6795,20600.0],["1994-10-20",4.6795,4.6795,4.5878,4.6107,111800.0],["1994-10-21",4.6795,4.6795,4.5419,4.6336,36200.0],["1994-10-24",4.5419,4.5878,4.4043,4.4043,32000.0],["1994-10-25",4.496,4.496,4.2666,4.3584,26000.0],["1994-10-26",4.2666,4.3125,4.2207,4.2207,146600.0],["1994-10-27",4.2207,4.3125,4.1749,4.1749,104400.0],["1994-10-28",4.1749,4.2666,4.1749,4.2207,239400.0],["1994-10-31",4.1749,4.3125,4.1749,4.2666,42000.0],["1994-11-01",4.3125,4.3125,4.1749,4.3125,4000.0],["1994-11-02",4.2207,4.3584,4.2207,4.3584,9600.0],["1994-11-03",4.3584,4.3584,4.2207,4.2207,4400.0],["1994-11-04",4.2207,4.3584,4.2207,4.2207,19400.0],["1994-11-07",4.2207,4.3584,4.2207,4.3584,11000.0],["1994-11-08",4.3584,4.3584,4.2666,4.3584,11800.0],["1994-11-09",4.3584,4.3584,4.3584,4.3584,1000.0],["1994-11-10",4.4501,4.4501,4.3584,4.3584,14400.0],["1994-11-11",4.3584,4.3584,4.3584,4.3584,2800.0],["1994-11-14",4.3584,4.4042,4.3125,4.3584,16600.0],["1994-11-15",4.3125,4.4501,4.3125,4.4501,42600.0],["1994-11-16",4.3584,4.496,4.3584,4.4272,76200.0],["1994-11-17",4.3584,4.496,4.3584,4.496,7000.0],["1994-11-18",4.3584,4.496,4.3584,4.3584,39600.0],["1994-11-21",4.3584,4.3584,4.3584,4.3584,3800.0],["1994-11-22",4.3584,4.4501,4.3584,4.3584,19600.0],["1994-11-23",4.3584,4.4501,4.3584,4.4501,24400.0],["1994-11-25",4.3584,4.3584,4.3584,4.3584,1800.0],["1994-11-28",4.3584,4.4501,4.3584,4.3584,98200.0],["1994-11-29",4.2666,4.4043,4.2666,4.3125,55800.0],["1994-11-30",4.4043,4.496,4.3584,4.496,38200.0],["1994-12-01",4.496,4.496,4.3584,4.4043,11000.0],["1994-12-02",4.4272,4.4501,4.4043,4.4501,44000.0],["1994-12-05",4.3584,4.4501,4.3584,4.4043,15400.0],["1994-12-06",4.3584,4.4501,4.2437,4.3584,688000.0],["1994-12-07",4.3584,4.4042,4.3584,4.3584,7400.0],["1994-12-08",4.3584,4.3584,4.2666,4.2666,18000.0],["1994-12-09",4.3584,4.3584,4.1749,4.2207,30200.0],["1994-12-12",4.129,4.129,4.129,4.129,1800.0],["1994-12-13",4.2666,4.2666,4.129,4.2666,15000.0],["1994-12-14",4.1749,4.2666,4.1749,4.1749,7200.0],["1994-12-15",4.1749,4.2666,4.1749,4.2666,44600.0],["1994-12-16",4.2666,4.4043,4.1749,4.4043,30600.0],["1994-12-19",4.4042,4.4501,4.3125,4.3584,22000.0],["1994-12-20",4.3125,4.4501,4.3125,4.3125,8600.0],["1994-12-21",4.3125,4.4501,4.3125,4.3584,31200.0],["1994-12-22",4.3584,4.4501,4.3584,4.4501,26200.0],["1994-12-23",4.3584,4.4043,4.3125,4.3125,9800.0],["1994-12-27",4.3125,4.4043,4.3125,4.3125,35000.0],["1994-12-28",4.3125,4.3813,4.3125,4.3584,14400.0],["1994-12-29",4.4042,4.4042,4.2666,4.2666,47400.0],["1994-12-30",4.2666,4.3584,4.1749,4.2666,108000.0],["1995-01-03",4.2666,4.2666,4.1749,4.2207,37200.0],["1995-01-04",4.2666,4.2666,4.1749,4.2207,67800.0],["1995-01-05",4.2666,4.2666,4.1749,4.1749,12400.0],["1995-01-06",4.1749,4.2666,4.1749,4.2207,14800.0],["1995-01-09",4.3125,4.3125,4.1749,4.1749,8000.0],["1995-01-10",4.3584,4.3584,4.2207,4.3125,16600.0],["1995-01-11",4.2207,4.3125,4.2207,4.2207,27400.0],["1995-01-12",4.2207,4.3125,4.2207,4.2207,14800.0],["1995-01-13",4.3125,4.3125,4.2207,4.3125,22400.0],["1995-01-16",4.3125,4.3125,4.2207,4.2207,7400.0],["1995-01-17",4.3125,4.3125,4.0831,4.1749,49600.0],["1995-01-18",4.0831,4.0831,3.8996,3.8996,57200.0],["1995-01-19",3.8996,4.0372,3.8996,4.0372,43000.0],["1995-01-20",3.8996,3.9455,3.6702,3.7161,95600.0],["1995-01-23",3.7161,3.9455,3.7161,3.9455,63200.0],["1995-01-24",3.8996,4.0372,3.8996,4.0372,44400.0],["1995-01-25",4.0372,4.0372,3.8996,3.9684,8400.0],["1995-01-26",3.9455,4.0372,3.9455,4.0372,33600.0],["1995-01-27",3.9914,4.0372,3.9455,3.9455,42200.0],["1995-01-30",4.0372,4.0372,3.9455,4.0372,19800.0],["1995-01-31",3.9684,4.0372,3.9455,3.9455,10600.0],["1995-02-01",3.9455,4.1749,3.9455,4.1749,69400.0],["1995-02-02",4.1749,4.2207,4.0372,4.2207,11200.0],["1995-02-03",4.2207,4.2207,4.0372,4.2207,8600.0],["1995-02-06",4.2207,4.2207,4.2207,4.2207,8000.0],["1995-02-07",4.0831,4.2207,4.0831,4.1519,16800.0],["1995-02-08",4.0831,4.2666,4.0831,4.2207,25200.0],["1995-02-09",4.2666,4.2666,4.129,4.2666,33600.0],["1995-02-10",4.1749,4.2666,4.1749,4.2666,17200.0],["1995-02-13",4.1749,4.2666,4.1749,4.1749,33800.0],["1995-02-14",4.1749,4.2666,4.1749,4.2666,4000.0],["1995-02-15",4.1749,4.2666,4.1749,4.2666,4400.0],["1995-02-16",4.1749,4.3125,4.1749,4.2207,18000.0],["1995-02-17",4.2207,4.2207,4.2207,4.2207,1400.0],["1995-02-21",4.2207,4.3125,4.2207,4.3125,62600.0],["1995-02-22",4.2207,4.3125,4.2207,4.3125,17600.0],["1995-02-23",4.3125,4.3125,4.2207,4.2207,222400.0],["1995-02-24",4.2207,4.3125,4.2207,4.3125,16400.0],["1995-02-27",4.3125,4.3125,4.1749,4.1749,9600.0],["1995-02-28",4.3125,4.3125,4.1749,4.2437,5200.0],["1995-03-01",4.1749,4.1749,4.1749,4.1749,800.0],["1995-03-02",4.3125,4.3125,4.1749,4.1749,8400.0],["1995-03-03",4.3125,4.3125,4.1749,4.1749,3800.0],["1995-03-06",4.2666,4.2666,4.1749,4.1749,6000.0],["1995-03-07",4.1749,4.2666,4.129,4.1749,29000.0],["1995-03-08",4.129,4.2666,4.129,4.1749,128200.0],["1995-03-09",4.129,4.2666,4.129,4.2666,8800.0],["1995-03-10",4.2207,4.2207,4.129,4.129,51000.0],["1995-03-13",4.129,4.129,4.0831,4.129,48400.0],["1995-03-14",4.0831,4.0831,3.9914,4.0831,61000.0],["1995-03-15",3.9914,3.9914,3.7161,3.8996,44200.0],["1995-03-16",3.8996,3.8996,3.762,3.8996,39200.0],["1995-03-17",3.8537,3.8996,3.8537,3.8537,11600.0],["1995-03-20",3.8537,3.8996,3.8078,3.8996,17600.0],["1995-03-21",3.8078,3.8996,3.8078,3.8996,24600.0],["1995-03-22",3.8078,3.8996,3.8078,3.8078,7600.0],["1995-03-23",3.8078,3.8996,3.8078,3.8996,6000.0],["1995-03-24",3.762,3.8537,3.7161,3.7161,623000.0],["1995-03-27",3.7161,3.762,3.7161,3.7161,434200.0],["1995-03-28",3.7161,3.762,3.7161,3.762,46000.0],["1995-03-29",3.7161,3.762,3.7161,3.762,14400.0],["1995-03-30",3.762,3.8078,3.762,3.762,214400.0],["1995-03-31",3.8078,3.8078,3.7161,3.8078,212000.0],["1995-04-03",3.7161,3.8078,3.7161,3.7849,13200.0],["1995-04-04",3.8078,3.8078,3.7161,3.8078,23600.0],["1995-04-05",3.7161,3.8078,3.7161,3.8078,13600.0],["1995-04-06",3.762,3.8078,3.762,3.762,12600.0],["1995-04-07",3.8078,3.8996,3.8078,3.8537,15200.0],["1995-04-10",3.8537,3.9914,3.8078,3.8078,15800.0],["1995-04-11",3.8078,4.0831,3.8078,4.0831,42400.0],["1995-04-12",3.9914,4.0831,3.9455,3.9455,152400.0],["1995-04-13",4.0831,4.1749,3.9455,4.1749,166600.0],["1995-04-17",4.1749,4.2207,4.0831,4.2207,27000.0],["1995-04-18",4.2207,4.2207,4.129,4.129,38800.0],["1995-04-19",4.2207,4.2207,4.0372,4.0372,111200.0],["1995-04-20",4.0372,4.1749,4.0372,4.1749,6600.0],["1995-04-21",4.1749,4.1749,4.0831,4.1749,91400.0],["1995-04-24",4.2207,4.2666,4.1749,4.1749,6200.0],["1995-04-25",4.1749,4.2666,4.1749,4.2666,4400.0],["1995-04-26",4.1749,4.4042,4.1749,4.3584,37800.0],["1995-04-27",4.2666,4.4042,4.2666,4.3584,9000.0],["1995-04-28",4.2666,4.4042,4.2666,4.3584,58800.0],["1995-05-01",4.3584,4.5419,4.3584,4.4043,42800.0],["1995-05-02",4.3584,4.4042,4.3584,4.3584,96400.0],["1995-05-03",4.3584,4.4501,4.3584,4.4501,63200.0],["1995-05-04",4.3584,4.4501,4.3584,4.4501,4600.0],["1995-05-05",4.3584,4.4043,4.3584,4.4043,8200.0],["1995-05-08",4.4501,4.4501,4.3584,4.3813,6200.0],["1995-05-09",4.3584,4.4501,4.3584,4.4501,15800.0],["1995-05-10",4.4501,4.4501,4.3125,4.4501,3200.0],["1995-05-11",4.3125,4.4501,4.3125,4.4501,20800.0],["1995-05-12",4.3125,4.4042,4.3125,4.3584,17800.0],["1995-05-15",4.4043,4.4043,4.3125,4.3125,10400.0],["1995-05-16",4.4043,4.4043,4.3125,4.4043,9200.0],["1995-05-17",4.3125,4.3584,4.3125,4.3584,30400.0],["1995-05-18",4.4042,4.4042,4.3125,4.3584,8800.0],["1995-05-19",4.3125,4.4043,4.3125,4.4043,3600.0],["1995-05-22",4.3125,4.4043,4.3125,4.3125,151200.0],["1995-05-23",4.3125,4.4043,4.3125,4.4043,48800.0],["1995-05-24",4.4043,4.496,4.4043,4.496,44000.0],["1995-05-25",4.4042,4.496,4.3584,4.3584,28000.0],["1995-05-26",4.4501,4.4501,4.4501,4.4501,400.0],["1995-05-30",4.4501,4.4501,4.3584,4.3584,28800.0],["1995-05-31",4.3584,4.4501,4.3584,4.4501,7600.0],["1995-06-01",4.3584,4.5878,4.3584,4.4501,91200.0],["1995-06-02",4.4501,4.496,4.4501,4.496,14400.0],["1995-06-05",4.4501,4.5878,4.4501,4.5419,27000.0],["1995-06-06",4.4501,4.5878,4.4501,4.5878,5600.0],["1995-06-07",4.4501,4.4501,4.4501,4.4501,2600.0],["1995-06-08",4.4501,4.5878,4.4501,4.5878,18800.0],["1995-06-09",4.4501,4.5878,4.4501,4.4501,5400.0],["1995-06-12",4.4501,4.5189,4.4501,4.496,15400.0],["1995-06-13",4.496,4.6336,4.496,4.496,49400.0],["1995-06-14",4.496,4.496,4.496,4.496,3000.0],["1995-06-15",4.496,4.496,4.496,4.496,400.0],["1995-06-16",4.6336,4.6795,4.496,4.6107,81200.0],["1995-06-19",4.6795,4.6795,4.5419,4.5419,34000.0],["1995-06-20",4.496,4.5189,4.496,4.496,26200.0],["1995-06-21",4.496,4.5419,4.496,4.5419,20600.0],["1995-06-22",4.5419,4.7713,4.5419,4.6795,63400.0],["1995-06-23",4.7713,4.7713,4.6795,4.6795,45600.0],["1995-06-26",4.6795,4.7254,4.6336,4.6336,55400.0],["1995-06-27",4.6336,4.7713,4.6336,4.6336,6200.0],["1995-06-28",4.6336,4.6336,4.6336,4.6336,19800.0],["1995-06-29",4.6336,4.6795,4.6336,4.6795,47200.0],["1995-06-30",4.6336,4.6336,4.6336,4.6336,7200.0],["1995-07-03",4.6336,4.6795,4.6336,4.6795,8200.0],["1995-07-05",4.6336,4.863,4.6336,4.8057,81000.0],["1995-07-06",4.7713,4.9089,4.7713,4.863,88600.0],["1995-07-07",4.7713,4.7713,4.6795,4.6795,20800.0],["1995-07-10",4.6795,4.7713,4.6795,4.7713,33000.0],["1995-07-11",4.6795,4.7254,4.6336,4.6336,101600.0],["1995-07-12",4.6795,4.6795,4.6336,4.6336,58200.0],["1995-07-13",4.6336,4.6795,4.6336,4.6336,17600.0],["1995-07-14",4.6336,4.6795,4.6336,4.6795,41000.0],["1995-07-17",4.6336,4.6336,4.6336,4.6336,15200.0],["1995-07-18",4.6336,4.6795,4.5878,4.6336,82800.0],["1995-07-19",4.4043,4.496,4.3125,4.4043,59800.0],["1995-07-20",4.3125,4.4042,4.3125,4.3584,74000.0],["1995-07-21",4.3125,4.4043,4.3125,4.4043,20200.0],["1995-07-24",4.3125,4.3584,4.3125,4.3125,140600.0],["1995-07-25",4.3125,4.4043,4.3125,4.3125,22400.0],["1995-07-26",4.3125,4.4043,4.3125,4.4043,238800.0],["1995-07-27",4.3584,4.4501,4.3125,4.4043,187800.0],["1995-07-28",4.4043,4.4501,4.3125,4.3125,16600.0],["1995-07-31",4.3125,4.3584,4.3125,4.3125,228000.0],["1995-08-01",4.3125,4.496,4.3125,4.4043,455200.0],["1995-08-02",4.3584,4.3813,4.3584,4.3584,37600.0],["1995-08-03",4.4501,4.4501,4.3125,4.3125,1800.0],["1995-08-04",4.4043,4.496,4.4043,4.496,9600.0],["1995-08-07",4.4043,4.496,4.4043,4.4501,10400.0],["1995-08-08",4.4501,4.5878,4.4501,4.5878,68000.0],["1995-08-09",4.5419,4.5419,4.5419,4.5419,2400.0],["1995-08-10",4.6336,4.6795,4.5878,4.6107,66800.0],["1995-08-11",4.5878,4.6795,4.5878,4.6336,3600.0],["1995-08-14",4.6795,4.7713,4.5878,4.7254,112200.0],["1995-08-15",4.7254,4.8171,4.6336,4.6336,13200.0],["1995-08-16",4.6336,4.6795,4.6336,4.6795,17600.0],["1995-08-17",4.6566,4.6566,4.6566,4.6566,600.0],["1995-08-18",4.6336,4.6795,4.6336,4.6336,65600.0],["1995-08-21",4.6336,4.7254,4.6336,4.7254,26200.0],["1995-08-22",4.6336,4.6566,4.6336,4.6336,13200.0],["1995-08-23",4.6336,4.6336,4.6336,4.6336,3000.0],["1995-08-24",4.6336,4.6336,4.6336,4.6336,17200.0],["1995-08-25",4.6336,4.6336,4.6336,4.6336,9800.0],["1995-08-28",4.5878,4.5878,4.496,4.496,21400.0],["1995-08-29",4.496,4.5878,4.4043,4.4043,88800.0],["1995-08-30",4.4043,4.4043,4.4043,4.4043,14800.0],["1995-08-31",4.496,4.496,4.4043,4.496,1000.0],["1995-09-01",4.4043,4.4501,4.4043,4.4043,26000.0],["1995-09-05",4.4043,4.4043,4.4043,4.4043,1600.0],["1995-09-06",4.496,4.496,4.4043,4.4043,11000.0],["1995-09-07",4.4043,4.496,4.4043,4.4501,16200.0],["1995-09-08",4.4043,4.496,4.4043,4.496,25600.0],["1995-09-11",4.496,4.496,4.4043,4.4043,9200.0],["1995-09-12",4.4043,4.496,4.4043,4.496,12800.0],["1995-09-13",4.4043,4.5419,4.3125,4.4501,105200.0],["1995-09-14",4.4501,4.5419,4.4043,4.496,378000.0],["1995-09-15",4.4043,4.496,4.4043,4.4501,65000.0],["1995-09-18",4.5419,4.5419,4.4043,4.4043,14000.0],["1995-09-19",4.4272,4.496,4.4043,4.4043,91200.0],["1995-09-20",4.4043,4.4043,4.4043,4.4043,21800.0],["1995-09-21",4.4043,4.4043,4.4043,4.4043,11400.0],["1995-09-22",4.4043,4.4043,4.4043,4.4043,1600.0],["1995-09-25",4.4043,4.4043,4.4043,4.4043,2600.0],["1995-09-26",4.4042,4.4042,4.3584,4.3584,8600.0],["1995-09-27",4.3584,4.3584,4.3584,4.3584,7600.0],["1995-09-28",4.3584,4.4501,4.2896,4.3125,74600.0],["1995-09-29",4.2666,4.3125,4.1749,4.3125,104800.0],["1995-10-02",4.1749,4.2207,4.1519,4.1519,56000.0],["1995-10-03",4.129,4.2207,4.129,4.129,10800.0],["1995-10-04",4.129,4.2207,4.129,4.2207,30200.0],["1995-10-05",4.2207,4.2207,4.0831,4.1749,9800.0],["1995-10-06",4.1519,4.1519,4.1519,4.1519,4000.0],["1995-10-09",4.0831,4.2207,4.0831,4.2207,15000.0],["1995-10-10",4.0831,4.2207,4.0831,4.129,60400.0],["1995-10-11",4.0831,4.2207,4.0831,4.0831,42800.0],["1995-10-12",4.0831,4.2207,4.0831,4.129,17800.0],["1995-10-13",4.0831,4.2207,4.0831,4.2207,3200.0],["1995-10-16",4.1749,4.1749,4.0831,4.129,15600.0],["1995-10-17",4.129,4.129,4.0372,4.0372,20600.0],["1995-10-18",4.0372,4.1749,4.0372,4.0372,6200.0],["1995-10-19",4.0372,4.1749,4.0372,4.1749,14400.0],["1995-10-20",4.1749,4.1749,4.0372,4.0372,7200.0],["1995-10-23",4.0372,4.0372,4.0372,4.0372,200.0],["1995-10-24",4.0372,4.129,4.0372,4.129,20800.0],["1995-10-25",4.0831,4.106,4.0831,4.0831,20400.0],["1995-10-26",4.0831,4.2207,4.0831,4.0831,58200.0],["1995-10-27",4.0831,4.0831,4.0831,4.0831,1400.0],["1995-10-30",4.0831,4.0831,4.0831,4.0831,800.0],["1995-10-31",4.0831,4.0831,4.0831,4.0831,82200.0],["1995-11-01",4.129,4.2207,4.0831,4.2207,10200.0],["1995-11-02",4.1749,4.2437,4.1749,4.2437,12000.0],["1995-11-03",4.1749,4.4042,4.1749,4.3584,65000.0],["1995-11-06",4.4043,4.5419,4.4043,4.4501,34000.0],["1995-11-07",4.5878,4.863,4.5878,4.7254,99600.0],["1995-11-08",4.5878,4.6795,4.5878,4.6795,1600.0],["1995-11-09",4.5878,4.5878,4.4043,4.4043,27000.0],["1995-11-10",4.3584,4.4043,4.3584,4.4043,14000.0],["1995-11-13",4.4042,4.4501,4.3584,4.3584,49000.0],["1995-11-14",4.3584,4.496,4.3584,4.3584,130800.0],["1995-11-15",4.3584,4.4042,4.3584,4.3584,8200.0],["1995-11-16",4.3584,4.496,4.3584,4.4272,6400.0],["1995-11-17",4.496,4.496,4.3584,4.4272,3400.0],["1995-11-20",4.3584,4.4042,4.3584,4.3584,9000.0],["1995-11-21",4.3584,4.4731,4.3584,4.3584,84400.0],["1995-11-22",4.4043,4.496,4.4043,4.4043,6000.0],["1995-11-24",4.4043,4.496,4.4043,4.4043,7400.0],["1995-11-27",4.4043,4.496,4.4043,4.4043,25600.0],["1995-11-28",4.4043,4.496,4.4043,4.4501,9200.0],["1995-11-29",4.4043,4.4501,4.4043,4.4043,17600.0],["1995-11-30",4.4501,4.496,4.4043,4.496,1400.0],["1995-12-01",4.4501,4.496,4.4043,4.4043,54200.0],["1995-12-04",4.4043,4.5419,4.4043,4.4043,13800.0],["1995-12-05",4.5419,4.5419,4.4043,4.4043,128200.0],["1995-12-06",4.4043,4.496,4.3813,4.4043,42800.0],["1995-12-07",4.3584,4.4043,4.3125,4.3125,19400.0],["1995-12-08",4.3125,4.4043,4.3125,4.3125,42000.0],["1995-12-11",4.3125,4.3354,4.3125,4.3354,6000.0],["1995-12-12",4.4043,4.4043,4.3125,4.3125,17200.0],["1995-12-13",4.2666,4.4042,4.2666,4.2666,45000.0],["1995-12-14",4.2666,4.4042,4.2666,4.2666,70800.0],["1995-12-15",4.3584,4.3584,4.2666,4.3125,52600.0],["1995-12-18",4.2666,4.3584,4.2666,4.2666,13800.0],["1995-12-19",4.2666,4.3584,4.2666,4.3584,8400.0],["1995-12-20",4.2666,4.3584,4.2666,4.2666,5000.0],["1995-12-21",4.2666,4.3125,4.2666,4.3125,13400.0],["1995-12-22",4.2666,4.3125,4.2666,4.2666,24200.0],["1995-12-26",4.2666,4.3125,4.2207,4.2207,33400.0],["1995-12-27",4.2207,4.3125,4.1749,4.1749,61800.0],["1995-12-28",4.1749,4.2207,4.129,4.1749,23000.0],["1995-12-29",4.0372,4.129,4.0372,4.0372,130600.0],["1996-01-02",4.0372,4.3125,4.0372,4.3125,62200.0],["1996-01-03",4.3125,4.3125,4.1749,4.3125,4000.0],["1996-01-04",4.1749,4.3125,4.1749,4.2207,7000.0],["1996-01-05",4.129,4.3125,4.129,4.3125,9000.0],["1996-01-08",4.3125,4.3125,4.129,4.129,2000.0],["1996-01-09",4.129,4.3125,4.129,4.129,11000.0],["1996-01-10",4.129,4.3125,4.129,4.3125,20800.0],["1996-01-11",4.2207,4.3125,4.129,4.3125,21600.0],["1996-01-12",4.3125,4.5419,4.3125,4.3584,87600.0],["1996-01-15",4.3584,4.4042,4.3584,4.3584,76400.0],["1996-01-16",4.3125,4.4043,4.3125,4.3125,16000.0],["1996-01-17",4.3125,4.4043,4.3125,4.3125,16400.0],["1996-01-18",4.4043,4.4043,4.3125,4.4043,4000.0],["1996-01-19",4.4043,4.4043,4.3125,4.3125,4000.0],["1996-01-22",4.3125,4.4042,4.2666,4.2666,239200.0],["1996-01-23",4.3584,4.5878,4.3584,4.3813,204800.0],["1996-01-24",4.4043,4.5419,4.4043,4.5419,154800.0],["1996-01-25",4.496,4.496,4.496,4.496,20600.0],["1996-01-26",4.496,4.5878,4.4501,4.5419,24000.0],["1996-01-29",4.496,4.6795,4.4501,4.6795,110000.0],["1996-01-30",4.496,4.5419,4.4501,4.496,23000.0],["1996-01-31",4.496,4.5419,4.3584,4.4043,43800.0],["1996-02-01",4.4501,4.496,4.3584,4.4501,101800.0],["1996-02-02",4.4501,4.496,4.3584,4.4501,82000.0],["1996-02-05",4.3584,4.4501,4.3584,4.4501,10800.0],["1996-02-06",4.4042,4.6336,4.4042,4.6336,24000.0],["1996-02-07",4.5419,4.6795,4.5419,4.5878,70600.0],["1996-02-08",4.5878,4.6336,4.5878,4.6336,42600.0],["1996-02-09",4.5878,4.5878,4.5419,4.5878,34600.0],["1996-02-12",4.5419,4.5878,4.496,4.5189,48400.0],["1996-02-13",4.496,4.5419,4.4501,4.5419,41400.0],["1996-02-14",4.496,4.5878,4.496,4.5648,149600.0],["1996-02-15",4.5419,4.5878,4.496,4.5878,51200.0],["1996-02-16",4.496,4.5878,4.496,4.496,15400.0],["1996-02-20",4.4043,4.4043,4.4043,4.4043,600.0],["1996-02-21",4.4043,4.5419,4.4043,4.5419,6200.0],["1996-02-22",4.4043,4.5419,4.4043,4.4043,5000.0],["1996-02-23",4.496,4.5878,4.4043,4.5878,57400.0],["1996-02-26",4.4501,4.5419,4.4501,4.5419,13600.0],["1996-02-27",4.4501,4.4501,4.4043,4.4501,107200.0],["1996-02-28",4.4272,4.4501,4.3584,4.3584,54200.0],["1996-02-29",4.4042,4.4042,4.3584,4.3584,89400.0],["1996-03-01",4.4043,4.4501,4.3584,4.4501,59400.0],["1996-03-04",4.496,4.496,4.3584,4.496,40000.0],["1996-03-05",4.4731,4.5419,4.4731,4.5419,15000.0],["1996-03-06",4.496,4.6795,4.496,4.5878,91400.0],["1996-03-07",4.6566,4.6795,4.5419,4.5878,78200.0],["1996-03-08",4.5419,4.5878,4.5419,4.5419,32400.0],["1996-03-11",4.496,4.5878,4.496,4.496,44000.0],["1996-03-12",4.496,4.5878,4.4501,4.4731,239600.0],["1996-03-13",4.4731,4.4731,4.4731,4.4731,0.0],["1996-03-14",4.4501,4.496,4.3584,4.496,179600.0],["1996-03-15",4.4501,4.496,4.4501,4.4501,118000.0],["1996-03-18",4.4501,4.5419,4.4501,4.4501,8200.0],["1996-03-19",4.5419,4.5419,4.4501,4.4501,27400.0],["1996-03-20",4.4501,4.5419,4.4501,4.4501,7600.0],["1996-03-21",4.4501,4.5419,4.3584,4.4043,511400.0],["1996-03-22",4.4043,4.496,4.4043,4.4501,10800.0],["1996-03-25",4.5419,4.5419,4.4501,4.4501,2000.0],["1996-03-26",4.4501,4.5419,4.4501,4.496,20800.0],["1996-03-27",4.4501,4.5878,4.4501,4.5878,70400.0],["1996-03-28",4.496,4.5878,4.4501,4.5419,77400.0],["1996-03-29",4.3584,4.4501,4.3584,4.3584,50800.0],["1996-04-01",4.4501,4.4501,4.3584,4.3584,7800.0],["1996-04-02",4.3584,4.4501,4.3584,4.4501,37400.0],["1996-04-03",4.496,4.496,4.4501,4.496,93800.0],["1996-04-04",4.4043,4.4043,4.4043,4.4043,800.0],["1996-04-08",4.496,4.496,4.4043,4.4501,50600.0],["1996-04-09",4.4043,4.496,4.4043,4.4043,28800.0],["1996-04-10",4.4501,4.496,4.4501,4.496,63800.0],["1996-04-11",4.4501,4.5419,4.4272,4.5419,199800.0],["1996-04-12",4.4501,4.5648,4.4501,4.5648,148400.0],["1996-04-15",4.4501,4.4501,4.4501,4.4501,3400.0],["1996-04-16",4.496,4.496,4.4501,4.496,47400.0],["1996-04-17",4.5419,4.5419,4.4501,4.5419,10200.0],["1996-04-18",4.4501,4.496,4.4501,4.4501,45400.0],["1996-04-19",4.5419,4.5419,4.4501,4.4501,21800.0],["1996-04-22",4.4501,4.5419,4.4501,4.4731,47400.0],["1996-04-23",4.4501,4.496,4.4501,4.4501,4800.0],["1996-04-24",4.4501,4.5419,4.4501,4.4731,45400.0],["1996-04-25",4.4501,4.5419,4.4501,4.496,22600.0],["1996-04-26",4.496,4.496,4.496,4.496,8000.0],["1996-04-29",4.496,4.5419,4.496,4.5419,11200.0],["1996-04-30",4.5419,4.5419,4.496,4.496,38000.0],["1996-05-01",4.5189,4.5878,4.496,4.5419,114600.0],["1996-05-02",4.5419,4.5419,4.496,4.496,51800.0],["1996-05-03",4.5419,4.5419,4.496,4.496,15200.0],["1996-05-06",4.496,4.5878,4.496,4.5878,1000.0],["1996-05-07",4.496,4.5878,4.496,4.5419,6600.0],["1996-05-08",4.5419,4.6336,4.496,4.6336,63400.0],["1996-05-09",4.6336,4.6336,4.5419,4.5878,16200.0],["1996-05-10",4.5419,4.5419,4.5419,4.5419,2400.0],["1996-05-13",4.5419,4.5648,4.5419,4.5419,7600.0],["1996-05-14",4.5419,4.5878,4.496,4.496,34200.0],["1996-05-15",4.5419,4.5878,4.496,4.5878,60400.0],["1996-05-16",4.496,4.496,4.496,4.496,30800.0],["1996-05-17",4.496,4.5419,4.496,4.496,19600.0],["1996-05-20",4.5419,4.5419,4.4501,4.496,34200.0],["1996-05-21",4.496,4.5189,4.496,4.496,48400.0],["1996-05-22",4.496,4.5419,4.496,4.496,20400.0],["1996-05-23",4.4501,4.5419,4.4501,4.5419,25400.0],["1996-05-24",4.5419,4.5419,4.4501,4.5419,15400.0],["1996-05-28",4.4501,4.5878,4.4501,4.5878,210400.0],["1996-05-29",4.6795,4.7254,4.5878,4.7254,19600.0],["1996-05-30",4.7254,5.0465,4.6336,4.863,211000.0],["1996-05-31",4.9089,4.9548,4.8172,4.8172,86400.0],["1996-06-03",4.8171,5.0007,4.8171,5.0007,38600.0],["1996-06-04",5.0465,5.0465,4.9089,4.9548,36200.0],["1996-06-05",4.9548,5.0465,4.9548,4.9548,11400.0],["1996-06-06",4.9548,4.9548,4.863,4.9548,25800.0],["1996-06-07",4.863,4.9548,4.8172,4.8172,28800.0],["1996-06-10",4.8171,4.9548,4.8171,4.9089,89600.0],["1996-06-11",4.9089,4.9548,4.9089,4.9089,19200.0],["1996-06-12",4.9089,4.9089,4.9089,4.9089,5000.0],["1996-06-13",4.9089,4.9089,4.6795,4.7254,72000.0],["1996-06-14",4.6795,4.6795,4.5419,4.5419,102800.0],["1996-06-17",4.5419,4.5878,4.5419,4.5419,8000.0],["1996-06-18",4.5878,4.5878,4.5419,4.5878,47600.0],["1996-06-19",4.5648,4.5648,4.5419,4.5419,38400.0],["1996-06-20",4.5648,4.5878,4.3125,4.3125,122800.0],["1996-06-21",4.3125,4.4043,4.2666,4.3125,41800.0],["1996-06-24",4.3125,4.3125,4.2666,4.2666,117200.0],["1996-06-25",4.2896,4.2896,4.1749,4.2666,183800.0],["1996-06-26",4.1749,4.3125,4.1749,4.3125,64400.0],["1996-06-27",4.1749,4.3125,4.1749,4.2207,132800.0],["1996-06-28",4.1749,4.2666,4.1749,4.2207,96200.0],["1996-07-01",4.3125,4.3125,4.2207,4.2437,17200.0],["1996-07-02",4.2207,4.3125,4.2207,4.2207,25600.0],["1996-07-03",4.2896,4.4043,4.2896,4.4043,19000.0],["1996-07-05",4.3125,4.3125,4.3125,4.3125,200.0],["1996-07-08",4.3125,4.3125,4.2666,4.2666,8600.0],["1996-07-09",4.2666,4.2666,4.2666,4.2666,4000.0],["1996-07-10",4.4042,4.4042,4.2666,4.3584,24800.0],["1996-07-11",4.3125,4.3125,4.2666,4.2666,6800.0],["1996-07-12",4.2666,4.3125,4.2666,4.2896,8000.0],["1996-07-15",4.2666,4.4043,4.2666,4.4043,88200.0],["1996-07-16",4.3584,4.4043,4.3584,4.4043,133800.0],["1996-07-17",4.3584,4.3813,4.3584,4.3584,7200.0],["1996-07-18",4.3584,4.3584,4.3584,4.3584,1600.0],["1996-07-19",4.3584,4.4501,4.3584,4.4501,24400.0],["1996-07-22",4.4043,4.4501,4.3584,4.4501,23600.0],["1996-07-23",4.3584,4.4501,4.3584,4.4501,48200.0],["1996-07-24",4.2666,4.4043,4.2666,4.2896,144800.0],["1996-07-25",4.2896,4.2896,4.2666,4.2666,11600.0],["1996-07-26",4.2666,4.2666,4.2207,4.2207,23000.0],["1996-07-29",4.2207,4.2207,3.8078,3.8537,110800.0],["1996-07-30",3.8078,3.8078,3.8078,3.8078,3800.0],["1996-07-31",3.8078,3.8537,3.6243,3.739,160000.0],["1996-08-01",3.6702,3.8078,3.6702,3.762,66200.0],["1996-08-02",3.8078,3.8078,3.7161,3.762,14000.0],["1996-08-05",3.7161,3.8078,3.7161,3.762,12800.0],["1996-08-06",3.8078,3.8537,3.6702,3.739,161600.0],["1996-08-07",3.762,3.8078,3.6702,3.7161,176600.0],["1996-08-08",3.7161,3.762,3.7161,3.7161,23400.0],["1996-08-09",3.8078,3.8078,3.7161,3.762,7200.0],["1996-08-12",3.7161,3.8078,3.7161,3.8078,9400.0],["1996-08-13",3.7161,3.8078,3.7161,3.762,9600.0],["1996-08-14",3.8078,3.8078,3.7161,3.7849,7800.0],["1996-08-15",3.762,3.762,3.762,3.762,2400.0],["1996-08-16",3.8078,3.8078,3.7161,3.8078,3600.0],["1996-08-19",3.7161,3.762,3.7161,3.7161,2600.0],["1996-08-20",3.7161,3.7161,3.6702,3.6702,14000.0],["1996-08-21",3.762,3.8078,3.6243,3.762,32800.0],["1996-08-22",3.6702,3.762,3.6702,3.7161,36200.0],["1996-08-23",3.7161,3.762,3.7161,3.739,30400.0],["1996-08-26",3.739,3.739,3.739,3.739,0.0],["1996-08-27",3.739,3.762,3.6702,3.6702,13800.0],["1996-08-28",3.7161,3.762,3.6702,3.6702,143000.0],["1996-08-29",3.6932,3.7161,3.6702,3.7161,13200.0],["1996-08-30",3.6702,3.762,3.6702,3.762,33000.0],["1996-09-03",3.762,3.8996,3.762,3.8996,20200.0],["1996-09-04",3.8078,3.8537,3.762,3.8537,14200.0],["1996-09-05",3.8996,3.9684,3.8078,3.8537,41800.0],["1996-09-06",3.9455,4.0372,3.8537,3.9455,35800.0],["1996-09-09",4.0372,4.1749,4.0372,4.0831,27000.0],["1996-09-10",4.1749,4.1749,4.0831,4.129,4200.0],["1996-09-11",4.1749,4.2207,4.0831,4.0831,26200.0],["1996-09-12",4.0831,4.1749,4.0831,4.1749,3400.0],["1996-09-13",4.0831,4.1749,4.0831,4.1749,17800.0],["1996-09-16",4.0831,4.0831,4.0831,4.0831,6200.0],["1996-09-17",4.0831,4.0831,3.9914,4.0831,55600.0],["1996-09-18",3.9914,3.9914,3.8078,3.8078,38600.0],["1996-09-19",3.8078,3.8078,3.6243,3.6702,171000.0],["1996-09-20",3.7161,3.7161,3.6243,3.6702,101800.0],["1996-09-23",3.6702,3.762,3.6243,3.762,14200.0],["1996-09-24",3.762,3.8537,3.7161,3.8537,33400.0],["1996-09-25",3.8996,3.8996,3.8537,3.8537,11200.0],["1996-09-26",3.9455,3.9914,3.9455,3.9455,6000.0],["1996-09-27",3.8996,3.9455,3.8996,3.8996,11400.0],["1996-09-30",3.9914,3.9914,3.9455,3.9455,19200.0],["1996-10-01",3.9455,4.0372,3.8996,3.9914,11000.0],["1996-10-02",3.9914,4.0831,3.9914,3.9914,176400.0],["1996-10-03",3.9914,4.1749,3.9914,4.129,384200.0],["1996-10-04",4.2207,4.2207,4.0831,4.1749,137600.0],["1996-10-07",4.1519,4.2207,3.9914,4.0372,815200.0],["1996-10-08",3.9914,4.0831,3.8996,4.0831,187600.0],["1996-10-09",3.9455,4.0372,3.8996,3.9914,20800.0],["1996-10-10",4.0372,4.0831,3.8996,4.0831,56200.0],["1996-10-11",4.0487,4.0831,4.0372,4.0372,52400.0],["1996-10-14",4.0372,4.0372,4.0372,4.0372,10000.0],["1996-10-15",4.0831,4.0831,3.9914,4.0372,37200.0],["1996-10-16",4.0372,4.0372,3.9455,3.9455,8200.0],["1996-10-17",4.0372,4.0372,3.9455,4.0372,131000.0],["1996-10-18",3.9914,4.1749,3.9914,3.9914,126200.0],["1996-10-21",3.9914,4.0831,3.9914,4.0372,77800.0],["1996-10-22",4.0372,4.0372,3.9684,4.0143,123800.0],["1996-10-23",4.0372,4.0372,3.9914,4.0372,62200.0],["1996-10-24",4.0372,4.0831,3.9914,4.0831,16800.0],["1996-10-25",4.0831,4.0831,3.9914,4.0831,9600.0],["1996-10-28",4.0831,4.1749,3.9914,4.1749,74000.0],["1996-10-29",4.1749,4.1749,4.0831,4.0831,32200.0],["1996-10-30",4.0831,4.0831,4.0831,4.0831,5000.0],["1996-10-31",4.0372,4.129,3.9914,4.0372,31000.0],["1996-11-01",4.1749,4.1749,4.0372,4.1749,7200.0],["1996-11-04",4.1749,4.1749,4.0831,4.129,15200.0],["1996-11-05",4.0372,4.1749,4.0372,4.1749,13800.0],["1996-11-06",4.129,4.2207,4.129,4.2207,5400.0],["1996-11-07",4.129,4.1749,3.9914,3.9914,42000.0],["1996-11-08",3.9455,4.0372,3.9455,4.0372,10000.0],["1996-11-11",4.0831,4.0831,3.9914,4.0831,84600.0],["1996-11-12",3.9914,3.9914,3.9914,3.9914,3400.0],["1996-11-13",3.9914,4.129,3.9914,4.129,28800.0],["1996-11-14",4.0831,4.129,4.0372,4.0372,28800.0],["1996-11-15",4.0831,4.2207,3.9914,4.2207,65400.0],["1996-11-18",4.2207,4.2207,4.129,4.1749,14600.0],["1996-11-19",4.2207,4.2207,4.129,4.1749,3000.0],["1996-11-20",4.129,4.2207,3.9914,3.9914,167800.0],["1996-11-21",3.9914,4.0372,3.9455,3.9914,204400.0],["1996-11-22",3.9914,4.0831,3.9455,4.0831,10600.0],["1996-11-25",3.9455,4.0372,3.9455,4.0372,71400.0],["1996-11-26",4.129,4.129,3.9914,3.9914,32000.0],["1996-11-27",4.129,4.129,4.129,4.129,1400.0],["1996-11-29",4.0372,4.0372,4.0372,4.0372,8000.0],["1996-12-02",4.0831,4.129,3.9914,3.9914,11000.0],["1996-12-03",4.129,4.2207,4.0831,4.0831,133200.0],["1996-12-04",4.0831,4.1978,4.0831,4.1978,9600.0],["1996-12-05",4.0831,4.2207,4.0831,4.1749,10800.0],["1996-12-06",4.0372,4.5419,4.0372,4.5189,132200.0],["1996-12-09",4.5419,4.7713,4.496,4.7713,91600.0],["1996-12-10",4.863,4.863,4.5419,4.5419,66000.0],["1996-12-11",4.496,4.7254,4.4043,4.7254,84600.0],["1996-12-12",4.6795,4.8172,4.6795,4.7254,21600.0],["1996-12-13",4.7713,4.7713,4.6336,4.6336,44000.0],["1996-12-16",4.6795,4.6795,4.6336,4.6336,18400.0],["1996-12-17",4.6795,4.6795,4.5878,4.6795,27000.0],["1996-12-18",4.7025,4.7254,4.6795,4.6795,24600.0],["1996-12-19",4.7254,4.9548,4.7254,4.9318,17800.0],["1996-12-20",4.9548,5.0465,4.9089,5.0007,81800.0],["1996-12-23",5.0924,5.1842,5.0465,5.1383,76200.0],["1996-12-24",5.1842,5.1842,5.0924,5.1842,20200.0],["1996-12-26",5.1842,5.1842,5.0924,5.1383,8200.0],["1996-12-27",5.0924,5.1842,5.0924,5.0924,26200.0],["1996-12-30",5.0924,5.1842,5.0924,5.1383,21000.0],["1996-12-31",5.0924,5.0924,4.9548,4.9548,29000.0],["1997-01-02",4.9548,5.0465,4.7254,4.8172,104800.0],["1997-01-03",4.7713,4.9089,4.7713,4.8401,4600.0],["1997-01-06",4.7713,4.863,4.7713,4.7713,6200.0],["1997-01-07",4.7713,4.9548,4.6795,4.7254,57600.0],["1997-01-08",4.8172,4.8172,4.7254,4.7254,11800.0],["1997-01-09",4.7025,4.7713,4.6795,4.7254,13000.0],["1997-01-10",4.7713,4.7713,4.6795,4.6795,23400.0],["1997-01-13",4.6795,4.6795,4.129,4.1749,122200.0],["1997-01-14",3.9455,4.1749,3.8537,3.9914,111400.0],["1997-01-15",3.9914,4.0372,3.9914,4.0372,32200.0],["1997-01-16",4.0372,4.1749,3.9914,4.0831,106800.0],["1997-01-17",4.0831,4.2207,4.0831,4.1749,22600.0],["1997-01-20",4.2207,4.4042,4.129,4.3584,30600.0],["1997-01-21",4.3584,4.496,4.3584,4.4501,19600.0],["1997-01-22",4.4731,4.5419,4.4731,4.5419,1600.0],["1997-01-23",4.5419,4.6336,4.5419,4.5648,18400.0],["1997-01-24",4.5878,4.6795,4.5878,4.6795,31400.0],["1997-01-27",4.5878,4.6336,4.4501,4.4501,33000.0],["1997-01-28",4.496,4.496,4.4501,4.496,7600.0],["1997-01-29",4.5419,4.7942,4.5419,4.6566,50400.0],["1997-01-30",4.5878,4.863,4.5878,4.6795,104400.0],["1997-01-31",4.7713,4.7713,4.6795,4.7713,13400.0],["1997-02-03",4.6795,4.8172,4.6795,4.7713,107800.0],["1997-02-04",4.8171,4.863,4.7713,4.863,22200.0],["1997-02-05",4.8172,4.863,4.7254,4.7254,90000.0],["1997-02-06",4.8172,4.8172,4.7254,4.7254,38400.0],["1997-02-07",4.8172,4.8172,4.7254,4.7254,12400.0],["1997-02-10",4.6795,4.8172,4.6795,4.8172,35200.0],["1997-02-11",4.7254,4.7713,4.6795,4.7713,13800.0],["1997-02-12",4.7713,4.7713,4.6795,4.7713,2000.0],["1997-02-13",4.6795,4.7713,4.6795,4.6795,38600.0],["1997-02-14",4.7713,4.7713,4.5878,4.6107,102600.0],["1997-02-18",4.5878,4.6336,4.5419,4.5419,44200.0],["1997-02-19",4.6336,4.7713,4.5878,4.6795,49200.0],["1997-02-20",4.6795,4.8172,4.6795,4.8172,36600.0],["1997-02-21",4.6795,4.8172,4.6795,4.6795,24400.0],["1997-02-24",4.8172,4.8172,4.7483,4.7713,39000.0],["1997-02-25",4.7713,4.7942,4.7713,4.7713,21800.0],["1997-02-26",4.8172,4.8172,4.6795,4.7713,18600.0],["1997-02-27",4.7254,4.8172,4.6795,4.7713,19200.0],["1997-02-28",4.7942,4.8171,4.7254,4.7483,14400.0],["1997-03-03",4.7254,4.8172,4.6795,4.7713,73000.0],["1997-03-04",4.7713,4.8172,4.7713,4.7713,27400.0],["1997-03-05",4.7713,4.863,4.7713,4.8172,22200.0],["1997-03-06",4.7713,4.8172,4.7713,4.7713,14200.0],["1997-03-07",4.7942,4.8172,4.7254,4.7254,24000.0],["1997-03-10",4.8172,4.8172,4.7713,4.8172,15400.0],["1997-03-11",4.9089,4.9089,4.7713,4.8172,16000.0],["1997-03-12",4.8171,4.863,4.8171,4.863,10000.0],["1997-03-13",4.7713,4.7713,4.7713,4.7713,600.0],["1997-03-14",4.7713,4.8172,4.7254,4.7254,27400.0],["1997-03-17",4.7254,4.863,4.7254,4.863,41800.0],["1997-03-18",4.863,4.863,4.7254,4.7713,55600.0],["1997-03-19",4.6795,4.7713,4.6336,4.6336,31000.0],["1997-03-20",4.6336,4.6795,4.6336,4.6336,7200.0],["1997-03-21",4.6336,4.7254,4.6336,4.7254,50600.0],["1997-03-24",4.6336,4.6795,4.6336,4.6336,12800.0],["1997-03-25",4.6336,4.6795,4.6336,4.6795,52000.0],["1997-03-26",4.5878,4.6795,4.5878,4.6336,14600.0],["1997-03-27",4.6795,4.6795,4.6336,4.6336,7200.0],["1997-03-31",4.6795,4.6795,4.6336,4.6795,9200.0],["1997-04-01",4.6795,4.6795,4.5878,4.5878,18400.0],["1997-04-02",4.5878,4.7713,4.5878,4.7254,33400.0],["1997-04-03",4.7254,4.7713,4.7254,4.7713,22200.0],["1997-04-04",4.7713,4.7713,4.7254,4.7254,10400.0],["1997-04-07",4.7713,5.1842,4.7254,5.1383,132800.0],["1997-04-08",5.0465,5.23,5.0465,5.0924,49000.0],["1997-04-09",5.0465,5.1383,5.0465,5.0465,20400.0],["1997-04-10",5.0465,5.0924,5.0465,5.0924,23800.0],["1997-04-11",4.9548,4.9548,4.9089,4.9089,7600.0],["1997-04-14",4.8401,4.9089,4.7713,4.9089,4000.0],["1997-04-15",4.9089,4.9089,4.7713,4.8172,27600.0],["1997-04-16",4.7713,4.7713,4.5878,4.6107,101000.0],["1997-04-17",4.5878,4.6795,4.5878,4.5878,7000.0],["1997-04-18",4.6336,4.6336,4.4501,4.496,39800.0],["1997-04-21",4.4043,4.4043,4.3125,4.3125,17200.0],["1997-04-22",4.3125,4.3584,4.3125,4.3125,15400.0],["1997-04-23",4.3125,4.3125,4.2666,4.2666,14800.0],["1997-04-24",4.3125,4.3125,4.2207,4.2207,70200.0],["1997-04-25",4.129,4.2666,4.129,4.1978,31000.0],["1997-04-28",4.2207,4.5419,4.2207,4.496,101200.0],["1997-04-29",4.496,4.6795,4.496,4.6795,49200.0],["1997-04-30",4.6795,4.863,4.6336,4.6795,53800.0],["1997-05-01",4.8171,5.0465,4.6795,4.863,57200.0],["1997-05-02",5.0465,5.1612,4.863,5.1612,70200.0],["1997-05-05",5.1842,5.4365,5.0465,5.1842,190400.0],["1997-05-06",5.1383,5.3447,5.1383,5.3447,95200.0],["1997-05-07",5.1842,5.2759,5.0924,5.1383,23400.0],["1997-05-08",5.0465,5.1383,4.9548,4.9548,20200.0],["1997-05-09",5.0465,5.0465,4.9548,4.9548,6200.0],["1997-05-12",4.9548,4.9548,4.863,4.863,13600.0],["1997-05-13",4.863,4.9548,4.863,4.9548,16000.0],["1997-05-14",4.863,4.9548,4.8172,4.8172,19600.0],["1997-05-15",4.8172,4.8172,4.8172,4.8172,0.0],["1997-05-16",4.9089,4.9089,4.8171,4.863,18200.0],["1997-05-19",4.863,4.9089,4.863,4.9089,2200.0],["1997-05-20",4.863,5.0465,4.863,5.0465,18800.0],["1997-05-21",5.1383,5.2759,4.9663,5.2759,28800.0],["1997-05-22",5.1842,5.3218,5.1842,5.1842,20600.0],["1997-05-23",5.1842,5.3677,5.1842,5.3677,11600.0],["1997-05-27",5.3218,5.3218,5.23,5.23,23000.0],["1997-05-28",5.3218,5.3218,5.1842,5.23,28000.0],["1997-05-29",5.2759,5.2759,5.23,5.23,3600.0],["1997-05-30",5.23,5.23,5.23,5.23,2000.0],["1997-06-02",5.2759,5.3218,5.23,5.23,36600.0],["1997-06-03",5.2759,5.6429,5.23,5.5053,112000.0],["1997-06-04",5.5053,5.5512,5.4594,5.4594,11200.0],["1997-06-05",5.5512,5.6429,5.5053,5.5512,29800.0],["1997-06-06",5.5053,5.8265,5.5053,5.7347,47400.0],["1997-06-09",5.6888,5.8265,5.6888,5.7347,48400.0],["1997-06-10",5.7347,5.8723,5.6429,5.6429,15200.0],["1997-06-11",5.5971,5.5971,5.4136,5.4594,45800.0],["1997-06-12",5.3218,5.4136,5.3218,5.3218,30200.0],["1997-06-13",5.4136,5.4594,5.3677,5.3677,27800.0],["1997-06-16",5.3677,5.6429,5.3677,5.6429,42400.0],["1997-06-17",5.5512,5.8723,5.5512,5.8265,145800.0],["1997-06-18",5.7347,5.9182,5.7347,5.8265,66600.0],["1997-06-19",5.8265,5.9182,5.7806,5.8494,59200.0],["1997-06-20",5.8494,5.8494,5.7347,5.7347,10400.0],["1997-06-23",5.7347,5.9182,5.7347,5.7347,48400.0],["1997-06-24",5.7347,5.7347,5.4594,5.5512,22200.0],["1997-06-25",5.5053,5.6429,5.5053,5.5971,64800.0],["1997-06-26",5.6429,5.6429,5.5741,5.6429,26800.0],["1997-06-27",5.6429,5.6429,5.5053,5.5512,11800.0],["1997-06-30",5.5512,5.6429,5.4594,5.6429,48400.0],["1997-07-01",5.5512,5.5512,5.5512,5.5512,1200.0],["1997-07-02",5.5512,5.6429,5.5512,5.6429,5600.0],["1997-07-03",5.5512,5.6429,5.5512,5.6429,2400.0],["1997-07-07",5.5512,5.5512,5.5512,5.5512,3000.0],["1997-07-08",5.5512,5.5512,5.4594,5.5512,8600.0],["1997-07-09",5.4594,5.4594,5.4594,5.4594,6800.0],["1997-07-10",5.3906,5.4594,5.3218,5.3218,10600.0],["1997-07-11",5.4365,5.5512,5.3677,5.5053,32200.0],["1997-07-14",5.4594,5.9641,5.4594,5.9641,87400.0],["1997-07-15",5.8723,6.01,5.8265,5.8265,44600.0],["1997-07-16",5.8265,5.9182,5.5971,5.5971,20600.0],["1997-07-17",5.7347,5.7347,5.4594,5.6888,46000.0],["1997-07-18",5.5971,5.7347,5.5971,5.6429,3400.0],["1997-07-21",5.6888,5.9641,5.6888,5.9641,50400.0],["1997-07-22",5.8265,6.1476,5.8265,6.01,58600.0],["1997-07-23",5.9182,6.0558,5.6888,5.6888,52800.0],["1997-07-24",5.6888,5.6888,5.5053,5.5053,9200.0],["1997-07-25",5.6888,5.6888,5.4594,5.6429,59000.0],["1997-07-28",5.7347,5.7806,5.6888,5.6888,26600.0],["1997-07-29",5.8723,5.9182,5.3677,5.4594,67200.0],["1997-07-30",5.5512,5.6429,5.4594,5.6429,8000.0],["1997-07-31",5.6429,5.8723,5.5283,5.7806,69400.0],["1997-08-01",5.6429,5.7806,5.6429,5.7806,33400.0],["1997-08-04",5.8265,6.01,5.6429,5.9641,72400.0],["1997-08-05",5.8265,5.9641,5.7347,5.8723,19200.0],["1997-08-06",6.01,6.01,5.7806,5.8723,88400.0],["1997-08-07",5.8723,6.0558,5.8723,5.9641,24600.0],["1997-08-08",5.7806,5.8265,5.7806,5.8035,121200.0],["1997-08-11",5.7806,5.8723,5.7806,5.8723,10000.0],["1997-08-12",5.7806,5.8723,5.7806,5.8609,5200.0],["1997-08-13",5.8723,5.8723,5.7347,5.7347,17200.0],["1997-08-14",5.7347,5.7347,5.5971,5.6888,8600.0],["1997-08-15",5.6429,5.8265,5.6429,5.8265,17000.0],["1997-08-18",5.6429,5.6888,5.5971,5.6888,15800.0],["1997-08-19",5.5053,5.6888,5.5053,5.6429,3400.0],["1997-08-20",5.5971,5.6429,5.5053,5.5053,5000.0],["1997-08-21",5.6888,5.6888,5.5053,5.5053,10800.0],["1997-08-22",5.5053,5.6429,5.4136,5.4136,8600.0],["1997-08-25",5.4136,5.5512,5.4136,5.5512,4600.0],["1997-08-26",5.4594,5.6429,5.4594,5.4594,19000.0],["1997-08-27",5.5053,5.6429,5.5053,5.5053,27200.0],["1997-08-28",5.5512,5.5741,5.5512,5.5741,20000.0],["1997-08-29",5.5971,5.7806,5.5971,5.6888,18800.0],["1997-09-02",5.9182,5.9182,5.6429,5.6429,20800.0],["1997-09-03",5.6429,5.9182,5.6429,5.9182,7400.0],["1997-09-04",5.9641,6.2394,5.8723,6.0558,131400.0],["1997-09-05",6.01,6.2852,6.01,6.1935,65800.0],["1997-09-08",6.0558,6.2394,6.0558,6.2394,38600.0],["1997-09-09",6.1935,6.2394,5.9641,6.0558,24200.0],["1997-09-10",5.9182,6.1017,5.9182,6.0558,16000.0],["1997-09-11",6.1017,6.1017,5.5971,5.9182,24000.0],["1997-09-12",5.7806,6.3311,5.7806,6.1017,95800.0],["1997-09-15",6.0558,6.0558,6.0558,6.0558,1800.0],["1997-09-16",6.0558,6.0558,5.8265,6.01,12600.0],["1997-09-17",5.8265,5.9641,5.8265,5.9182,30600.0],["1997-09-18",6.01,6.1935,5.9641,5.9641,21800.0],["1997-09-19",5.8723,6.1476,5.8723,6.1476,60400.0],["1997-09-22",6.1476,6.1476,6.01,6.01,17000.0],["1997-09-23",5.8723,5.9182,5.7347,5.8953,96800.0],["1997-09-24",5.9182,5.9412,5.8953,5.8953,39400.0],["1997-09-25",5.8723,6.01,5.8723,6.01,42000.0],["1997-09-26",6.01,6.01,6.01,6.01,800.0],["1997-09-29",6.1017,6.1017,5.9641,5.9641,12800.0],["1997-09-30",6.0558,6.0558,5.9641,5.9641,7000.0],["1997-10-01",6.01,6.0558,5.9641,5.9641,14400.0],["1997-10-02",5.9641,6.01,5.9641,6.01,10400.0],["1997-10-03",5.9641,6.0329,5.9641,6.0329,8200.0],["1997-10-06",5.9641,6.0558,5.9641,5.9641,2800.0],["1997-10-07",5.9641,5.9641,5.9641,5.9641,1400.0],["1997-10-08",6.0558,6.0558,6.01,6.01,1600.0],["1997-10-09",5.8723,6.01,5.8723,5.9641,2600.0],["1997-10-10",5.9641,6.0558,5.8723,5.9641,11600.0],["1997-10-13",6.0329,6.0329,6.0329,6.0329,2400.0],["1997-10-14",6.01,6.3311,6.01,6.2394,74600.0],["1997-10-15",6.1476,6.2852,6.1476,6.2852,5000.0],["1997-10-16",6.1017,6.1017,6.0558,6.0558,1200.0],["1997-10-17",6.2394,6.2394,5.9641,5.9641,3400.0],["1997-10-20",6.1017,6.1017,5.9182,6.1017,4400.0],["1997-10-21",5.9641,5.9641,5.8723,5.9641,18000.0],["1997-10-22",5.9641,5.9641,5.9641,5.9641,0.0],["1997-10-23",5.8265,5.8265,5.8265,5.8265,1200.0],["1997-10-24",5.9641,5.9641,5.8723,5.9641,45000.0],["1997-10-27",5.8723,5.8723,5.7806,5.7806,10000.0],["1997-10-28",5.6888,5.8265,5.4594,5.6888,16200.0],["1997-10-29",5.7806,5.9641,5.7806,5.8265,61800.0],["1997-10-30",5.7806,5.9182,5.7347,5.8953,61000.0],["1997-10-31",5.9641,6.2852,5.9641,6.2394,17400.0],["1997-11-03",6.3311,6.377,6.1935,6.2394,63000.0],["1997-11-04",6.0558,6.2394,6.0558,6.1476,249800.0],["1997-11-05",6.3311,6.3311,6.1017,6.1935,158800.0],["1997-11-06",6.1476,6.2394,6.1476,6.2394,4600.0],["1997-11-07",6.0558,6.2394,6.01,6.01,121200.0],["1997-11-10",6.2394,6.2394,6.1017,6.1476,30000.0],["1997-11-11",6.1935,6.1935,5.9182,5.9182,800.0],["1997-11-12",6.1935,6.1935,6.1935,6.1935,200.0],["1997-11-13",5.8723,6.1935,5.8723,6.1935,1200.0],["1997-11-14",6.1935,6.1935,5.9641,6.1935,1600.0],["1997-11-17",6.1935,6.1935,5.9641,6.1935,9000.0],["1997-11-18",6.1705,6.1935,5.987,6.0558,10200.0],["1997-11-19",5.8723,6.0558,5.8723,6.0558,1000.0],["1997-11-20",6.1476,6.1476,5.8265,5.8265,2800.0],["1997-11-21",5.8723,6.1476,5.8723,6.01,24600.0],["1997-11-24",5.9641,6.0558,5.9641,5.9641,6800.0],["1997-11-25",6.1476,6.1476,5.8265,5.8723,28800.0],["1997-11-26",5.8265,6.2394,5.8265,5.8723,51800.0],["1997-11-28",6.1017,6.1017,6.1017,6.1017,200.0],["1997-12-01",6.1017,6.1017,6.0558,6.0558,38200.0],["1997-12-02",6.01,6.1017,5.9641,6.0558,67000.0],["1997-12-03",6.0558,6.0558,5.9182,5.9641,3600.0],["1997-12-04",5.9182,6.0558,5.9182,5.9641,140600.0],["1997-12-05",6.01,6.01,5.8723,5.8723,21600.0],["1997-12-08",5.8265,5.8723,5.1383,5.4136,302200.0],["1997-12-09",5.6888,5.6888,5.1383,5.3677,123600.0],["1997-12-10",5.253,5.3562,5.0007,5.2759,112600.0],["1997-12-11",5.0465,5.3677,4.9548,5.3677,12200.0],["1997-12-12",5.4136,5.5053,5.2759,5.4136,13400.0],["1997-12-15",5.5053,5.5512,5.4594,5.5053,5600.0],["1997-12-16",5.3218,5.6888,5.3218,5.6888,15200.0],["1997-12-17",5.8265,5.8265,5.7347,5.7347,3400.0],["1997-12-18",5.9641,5.9641,5.5053,5.5053,1000.0],["1997-12-19",5.5053,6.1476,5.5053,6.0558,58000.0],["1997-12-22",6.0558,6.2394,5.8265,6.0558,147600.0],["1997-12-23",6.2394,6.2394,5.9641,5.9641,449200.0],["1997-12-24",6.1476,6.1476,5.8723,5.8723,11400.0],["1997-12-26",5.8723,5.8723,5.8723,5.8723,0.0],["1997-12-29",6.1247,6.1476,6.0558,6.0558,9000.0],["1997-12-30",5.8723,6.01,5.8723,5.9641,4200.0],["1997-12-31",5.9641,6.0558,5.9641,6.01,8600.0],["1998-01-02",5.8723,6.0329,5.8723,6.01,15400.0],["1998-01-05",6.0558,6.0558,5.7806,5.7806,3400.0],["1998-01-06",6.01,6.01,5.6429,5.6429,35600.0],["1998-01-07",5.6888,5.7806,5.6429,5.6429,94000.0],["1998-01-08",5.6429,5.8723,5.6429,5.6888,5000.0],["1998-01-09",5.8723,5.9182,5.6429,5.9182,16400.0],["1998-01-12",5.8723,5.8723,5.5971,5.6888,42600.0],["1998-01-13",5.6429,5.7806,5.6429,5.6888,2600.0],["1998-01-14",5.6888,5.7806,5.6429,5.6429,31400.0],["1998-01-15",5.5512,5.5512,4.5878,4.6795,323600.0],["1998-01-16",5.1383,5.6888,5.0924,5.3218,102800.0],["1998-01-20",5.4136,5.4136,5.2759,5.2759,35600.0],["1998-01-21",5.4136,5.4136,5.0924,5.1383,58400.0],["1998-01-22",5.1383,5.1842,5.0924,5.1154,14400.0],["1998-01-23",5.4136,5.4136,5.0924,5.0924,4200.0],["1998-01-26",5.4136,5.4594,5.1383,5.4136,6000.0],["1998-01-27",5.3218,5.4594,5.2759,5.3677,13800.0],["1998-01-28",5.2759,5.3677,5.1842,5.23,36600.0],["1998-01-29",5.23,5.3218,5.1383,5.2989,17800.0],["1998-01-30",5.23,5.2759,5.23,5.23,4400.0],["1998-02-02",5.4594,5.4594,4.6795,5.3677,163200.0],["1998-02-03",5.5512,5.5512,5.1383,5.4136,98600.0],["1998-02-04",5.1383,5.5971,5.1383,5.5512,90000.0],["1998-02-05",5.5053,5.5971,5.3218,5.5971,92000.0],["1998-02-06",5.5971,5.6429,5.4594,5.5512,47800.0],["1998-02-09",5.6429,5.6429,5.6429,5.6429,800.0],["1998-02-10",5.6429,5.6429,5.5971,5.5971,8400.0],["1998-02-11",5.5053,5.6429,5.5053,5.5856,34600.0],["1998-02-12",5.5053,5.8265,5.5053,5.5741,79600.0],["1998-02-13",5.6888,5.6888,5.5512,5.6888,9200.0],["1998-02-17",5.5971,5.7347,5.5971,5.6429,4200.0],["1998-02-18",5.6888,5.8265,5.6429,5.7806,27800.0],["1998-02-19",5.8265,5.8265,5.8265,5.8265,2600.0],["1998-02-20",5.7806,5.8265,5.7576,5.8265,12800.0],["1998-02-23",5.7347,5.9182,5.6888,5.9182,113800.0],["1998-02-24",5.9641,6.01,5.7806,5.9182,61400.0],["1998-02-25",5.7806,5.9182,5.7806,5.9182,2200.0],["1998-02-26",5.9182,5.9182,5.6429,5.6429,10000.0],["1998-02-27",5.8723,5.8723,5.5971,5.7347,5600.0],["1998-03-02",5.6888,5.9182,5.6888,5.8953,71400.0],["1998-03-03",5.8723,6.0558,5.8723,6.01,246000.0],["1998-03-04",6.0558,6.1017,5.9182,5.9985,151000.0],["1998-03-05",5.9182,6.01,5.8494,5.9641,12400.0],["1998-03-06",5.7806,6.0558,5.7806,6.0558,263600.0],["1998-03-09",5.9411,6.0558,5.9182,5.9985,16600.0],["1998-03-10",5.8723,6.1476,5.8723,6.0386,219800.0],["1998-03-11",6.1476,6.2164,6.1476,6.2164,21200.0],["1998-03-12",6.1247,6.2164,6.0558,6.0558,77400.0],["1998-03-13",6.2164,6.4229,6.1017,6.1935,243400.0],["1998-03-16",6.3655,6.5146,6.1935,6.4229,108800.0],["1998-03-17",6.4229,6.5146,6.3311,6.5146,112000.0],["1998-03-18",6.4229,6.6981,6.3311,6.6981,69400.0],["1998-03-19",6.6293,6.7899,6.4687,6.6523,35200.0],["1998-03-20",6.6064,6.6981,6.6064,6.6752,92000.0],["1998-03-23",6.4229,6.6981,6.4229,6.6981,70400.0],["1998-03-24",6.6523,6.7899,6.6064,6.7899,26200.0],["1998-03-25",6.6523,6.9734,6.6064,6.8816,48200.0],["1998-03-26",6.6981,7.1569,6.6981,7.1569,98600.0],["1998-03-27",7.1569,7.1569,6.6981,7.0422,54800.0],["1998-03-30",7.0652,7.111,6.9505,7.0652,65200.0],["1998-03-31",7.1569,7.3404,6.9734,7.1798,40800.0],["1998-04-01",7.2487,7.6157,7.1569,7.2487,44000.0],["1998-04-02",7.2487,7.4322,7.2028,7.3404,36800.0],["1998-04-03",7.3404,7.3404,7.111,7.111,77000.0],["1998-04-06",7.0652,7.2487,6.744,7.2487,112400.0],["1998-04-07",7.0652,7.1454,6.9734,6.9734,283600.0],["1998-04-08",7.2028,7.2028,6.5605,6.744,60400.0],["1998-04-09",6.6064,6.8358,6.6064,6.6523,40400.0],["1998-04-13",6.744,6.8358,6.6523,6.6523,138800.0],["1998-04-14",6.6523,7.3404,6.6523,7.3404,112400.0],["1998-04-15",7.0193,7.3863,7.0193,7.1569,29400.0],["1998-04-16",7.0193,7.2945,7.0193,7.111,49200.0],["1998-04-17",7.0652,7.1569,7.0652,7.1569,33400.0],["1998-04-20",6.9734,7.3404,6.9734,6.9734,3400.0],["1998-04-21",6.9734,7.3404,6.9734,7.2487,26000.0],["1998-04-22",7.0652,7.3404,7.0652,7.1569,262800.0],["1998-04-23",6.8816,7.0652,6.8816,7.0652,75600.0],["1998-04-24",7.0652,7.2028,6.6064,7.1569,19200.0],["1998-04-27",6.6064,7.111,6.6064,6.9734,25000.0],["1998-04-28",6.9734,7.0193,6.744,6.8816,17000.0],["1998-04-29",7.0193,7.0193,6.8816,6.9275,23000.0],["1998-04-30",7.0193,7.1569,6.8816,7.1569,115000.0],["1998-05-01",6.9734,7.5698,6.9734,7.2487,83400.0],["1998-05-04",7.4322,7.4322,7.1569,7.2487,30600.0],["1998-05-05",7.4322,7.4322,7.1569,7.1569,2200.0],["1998-05-06",7.2487,7.4322,7.2487,7.2487,5800.0],["1998-05-07",7.2487,7.4322,7.2487,7.4322,7400.0],["1998-05-08",7.1569,7.4781,7.1569,7.4322,71600.0],["1998-05-11",7.4322,7.478,7.3404,7.4092,57200.0],["1998-05-12",7.5239,7.5239,7.3404,7.4322,25200.0],["1998-05-13",7.3404,7.4781,7.3404,7.4322,15600.0],["1998-05-14",7.3404,7.4322,7.2945,7.3404,87000.0],["1998-05-15",7.2945,7.4322,7.2945,7.3404,3600.0],["1998-05-18",7.4322,7.4322,6.7899,7.111,225200.0],["1998-05-19",6.6981,6.9734,6.6981,6.7899,66000.0],["1998-05-20",6.8816,6.9734,6.6981,6.9734,19400.0],["1998-05-21",6.9734,7.0652,6.8358,7.0193,16600.0],["1998-05-22",6.9275,7.1569,6.6981,7.1569,26000.0],["1998-05-26",6.9275,7.2028,6.9275,7.134,4200.0],["1998-05-27",7.1569,7.1569,6.7899,6.7899,1800.0],["1998-05-28",7.1569,7.5239,7.0652,7.3863,34400.0],["1998-05-29",7.2945,7.2945,7.0652,7.0881,27000.0],["1998-06-01",7.111,7.3404,7.0652,7.0652,177000.0],["1998-06-02",7.2487,7.2487,6.8816,7.2487,20200.0],["1998-06-03",6.9734,7.2487,6.9734,7.2487,41200.0],["1998-06-04",7.2487,7.3404,7.2487,7.3404,13200.0],["1998-06-05",7.2487,7.3404,7.1569,7.3404,12200.0],["1998-06-08",7.3404,7.4781,7.3404,7.4781,23600.0],["1998-06-09",7.1569,7.4322,7.1569,7.2257,8200.0],["1998-06-10",7.2716,7.478,7.2487,7.2716,15000.0],["1998-06-11",7.1569,7.4322,7.1569,7.3404,4600.0],["1998-06-12",7.2945,7.2945,7.0652,7.0652,13600.0],["1998-06-15",6.9734,7.2487,6.9734,7.0652,4400.0],["1998-06-16",7.2945,7.2945,7.0652,7.2945,19400.0],["1998-06-17",7.3863,7.5698,7.3404,7.5698,21400.0],["1998-06-18",7.6157,7.6157,7.2487,7.2487,76800.0],["1998-06-19",7.3404,7.3404,7.2028,7.2945,118800.0],["1998-06-22",7.2487,7.2487,7.111,7.1569,20200.0],["1998-06-23",7.2028,7.2028,7.1569,7.1569,2000.0],["1998-06-24",6.9734,7.2945,6.9734,7.0652,27600.0],["1998-06-25",7.0652,7.3404,7.0652,7.3404,25600.0],["1998-06-26",7.2487,7.6157,7.2487,7.6157,32600.0],["1998-06-29",7.5239,7.6157,7.3863,7.3863,6800.0],["1998-06-30",7.3863,7.891,7.3863,7.6616,89400.0],["1998-07-01",7.7074,7.9368,7.7074,7.891,7200.0],["1998-07-02",7.9827,7.9827,7.6616,7.6616,20200.0],["1998-07-06",7.7074,7.7533,7.6157,7.7074,53200.0],["1998-07-07",7.6157,7.7074,7.6157,7.6616,7200.0],["1998-07-08",7.6616,7.7074,7.6157,7.7074,35800.0],["1998-07-09",7.5239,8.1662,7.5239,7.9827,95200.0],["1998-07-10",7.9827,8.0745,7.7992,7.7992,16600.0],["1998-07-13",7.8909,8.0286,7.8909,8.0286,5800.0],["1998-07-14",7.7992,7.8909,7.7074,7.7992,21200.0],["1998-07-15",7.7533,7.7533,7.5698,7.6616,183200.0],["1998-07-16",7.5239,7.7074,7.5239,7.7074,11600.0],["1998-07-17",7.7074,7.9368,7.6157,7.9368,31000.0],["1998-07-20",7.7533,7.7533,7.7074,7.7074,2800.0],["1998-07-21",7.8451,7.8451,7.6157,7.6157,3600.0],["1998-07-22",7.6157,8.0745,7.6157,8.0745,44400.0],["1998-07-23",8.1662,8.1662,7.7074,7.8451,110800.0],["1998-07-24",7.6616,7.9827,7.6157,7.6157,63600.0],["1998-07-27",7.6157,7.891,7.5698,7.8451,2800.0],["1998-07-28",7.8909,7.8909,7.3863,7.3863,9000.0],["1998-07-29",7.7074,7.7074,7.4322,7.5239,3600.0],["1998-07-30",7.3404,7.6157,7.111,7.1569,18400.0],["1998-07-31",7.2945,7.4322,6.9734,7.0652,12600.0],["1998-08-03",7.3863,7.5698,7.2028,7.2028,53600.0],["1998-08-04",7.4781,7.4781,7.2487,7.3404,18400.0],["1998-08-05",7.3404,7.3404,7.1569,7.1569,800.0],["1998-08-06",7.1569,7.4322,6.9734,7.4322,10600.0],["1998-08-07",7.1569,7.3404,7.0881,7.1569,12600.0],["1998-08-10",7.4322,7.5239,7.2028,7.3863,20000.0],["1998-08-11",7.2487,7.478,7.2487,7.2487,4200.0],["1998-08-12",7.4322,7.4322,6.8816,7.2487,11800.0],["1998-08-13",7.2487,7.2487,7.0652,7.0652,2600.0],["1998-08-14",7.2487,7.3404,7.2487,7.3404,5400.0],["1998-08-17",7.2945,7.3863,7.2028,7.2945,4000.0],["1998-08-18",7.4322,7.4781,7.3404,7.4781,27000.0],["1998-08-19",7.4092,7.501,7.3404,7.501,3600.0],["1998-08-20",7.501,7.501,7.3404,7.3404,3200.0],["1998-08-21",7.6157,7.6157,7.5698,7.5698,800.0],["1998-08-24",7.3404,7.5239,7.3404,7.3863,12000.0],["1998-08-25",7.3404,7.5239,7.111,7.111,14800.0],["1998-08-26",6.9734,7.4322,6.8358,7.2028,13000.0],["1998-08-27",6.7899,6.7899,6.2394,6.5146,28200.0],["1998-08-28",6.6064,6.6064,5.9641,6.2738,29200.0],["1998-08-31",6.2623,6.2623,5.4136,5.7806,71000.0],["1998-09-01",5.7806,6.3311,5.6888,6.3311,38400.0],["1998-09-02",6.4229,7.111,6.4229,6.6064,52400.0],["1998-09-03",6.5146,6.6981,6.4229,6.5605,11600.0],["1998-09-04",6.5146,6.6523,6.5146,6.6523,23000.0],["1998-09-08",6.6523,6.6523,6.5376,6.6064,18200.0],["1998-09-09",6.8128,6.8358,6.6523,6.6523,1000.0],["1998-09-10",6.5605,6.6064,6.2852,6.5605,25000.0],["1998-09-11",6.5146,6.6064,6.4229,6.4229,5200.0],["1998-09-14",6.6981,6.7899,6.6293,6.7899,9000.0],["1998-09-15",6.9275,7.2487,6.6981,7.111,57200.0],["1998-09-16",7.134,7.134,6.744,6.9275,24800.0],["1998-09-17",6.744,7.2028,6.7211,6.9734,34200.0],["1998-09-18",7.111,7.111,6.744,6.9275,129000.0],["1998-09-21",6.8358,6.8358,6.7899,6.7899,3000.0],["1998-09-22",6.9505,6.9505,6.6981,6.6981,13200.0],["1998-09-23",6.9734,6.9734,6.9734,6.9734,600.0],["1998-09-24",6.7899,6.7899,6.4229,6.5605,24400.0],["1998-09-25",6.6064,6.9275,6.5605,6.8358,63200.0],["1998-09-28",6.8816,6.9275,6.8358,6.8587,79200.0],["1998-09-29",7.0193,7.0193,6.7899,6.8587,21800.0],["1998-09-30",6.8816,6.8816,6.744,6.7899,30000.0],["1998-10-01",6.6981,6.7899,6.4229,6.4229,16400.0],["1998-10-02",6.5146,6.5146,6.0558,6.2279,60400.0],["1998-10-05",6.2394,6.3311,6.1017,6.3311,14000.0],["1998-10-06",6.1476,6.4229,6.1476,6.4229,1800.0],["1998-10-07",6.4229,6.4229,6.4229,6.4229,0.0],["1998-10-08",6.2394,6.4229,5.7806,6.4229,26000.0],["1998-10-09",6.2394,6.6981,6.2394,6.5146,26600.0],["1998-10-12",6.7899,6.7899,6.4229,6.4229,36400.0],["1998-10-13",6.4458,6.4687,6.3311,6.4458,39200.0],["1998-10-14",6.4687,6.4687,6.4687,6.4687,600.0],["1998-10-15",6.3311,6.6523,6.3311,6.6064,11000.0],["1998-10-16",6.6064,6.7899,6.5605,6.7899,10400.0],["1998-10-19",6.5376,6.9734,6.5376,6.6064,27200.0],["1998-10-20",6.6981,6.744,6.6981,6.6981,18200.0],["1998-10-21",6.6064,6.6981,6.5146,6.5146,44000.0],["1998-10-22",6.6981,6.744,6.6523,6.6523,120400.0],["1998-10-23",6.744,6.744,6.5605,6.5605,4600.0],["1998-10-26",6.6064,6.6064,6.3311,6.5605,2200.0],["1998-10-27",6.6064,6.6064,6.4687,6.4687,1400.0],["1998-10-28",6.6523,6.8358,6.6064,6.7669,134000.0],["1998-10-29",6.8587,6.9734,6.744,6.9734,208600.0],["1998-10-30",7.0652,8.258,6.9963,8.258,74400.0],["1998-11-02",7.3863,7.5698,7.1569,7.501,43800.0],["1998-11-03",7.7074,7.8451,7.2945,7.6616,42000.0],["1998-11-04",7.6616,7.6616,7.2716,7.2945,13800.0],["1998-11-05",7.3863,7.6157,7.2028,7.2716,75200.0],["1998-11-06",7.3404,7.5239,7.2945,7.2945,24400.0],["1998-11-09",7.3404,7.5239,7.2945,7.5239,5400.0],["1998-11-10",7.5239,7.7074,7.5239,7.7074,15800.0],["1998-11-11",7.7074,7.7074,7.3404,7.6157,2400.0],["1998-11-12",7.6157,7.6157,7.4092,7.4322,23200.0],["1998-11-13",7.7074,7.7074,7.3175,7.3175,37000.0],["1998-11-16",7.2945,7.4092,7.2028,7.2487,15400.0],["1998-11-17",7.2028,7.7533,7.2028,7.4322,52000.0],["1998-11-18",7.4322,7.4322,7.2028,7.3404,20600.0],["1998-11-19",7.4092,7.5698,7.2945,7.5698,32000.0],["1998-11-20",7.5698,7.8451,7.5698,7.7533,23000.0],["1998-11-23",7.7533,7.7533,7.5698,7.6616,27200.0],["1998-11-24",7.6616,7.7533,7.6386,7.7533,17800.0],["1998-11-25",7.6157,7.7533,7.5239,7.7304,5000.0],["1998-11-27",7.6616,7.8451,7.5698,7.6845,3600.0],["1998-11-30",7.5239,7.8451,7.2487,7.6616,20800.0],["1998-12-01",7.5239,7.5239,7.2716,7.4781,1200.0],["1998-12-02",7.2487,7.2945,7.2487,7.2487,10400.0],["1998-12-03",7.3404,7.4322,7.2945,7.3404,21400.0],["1998-12-04",7.2028,7.7992,7.2028,7.7992,63600.0],["1998-12-07",7.7992,7.7992,7.2945,7.3404,8600.0],["1998-12-08",7.7074,7.8451,7.6616,7.7533,37400.0],["1998-12-09",7.7074,7.9368,7.7074,7.9368,9200.0],["1998-12-10",7.9827,8.0286,7.7074,7.7992,2600.0],["1998-12-11",7.7074,7.7992,7.5239,7.5239,2000.0],["1998-12-14",7.7074,7.7074,7.7074,7.7074,2400.0],["1998-12-15",7.7992,7.9368,7.5239,7.9368,155400.0],["1998-12-16",7.9368,7.9368,7.4322,7.4322,16600.0],["1998-12-17",7.4551,7.9827,7.4322,7.7992,11800.0],["1998-12-18",7.9368,7.9368,7.4322,7.5698,33800.0],["1998-12-21",7.6616,8.0745,7.4322,8.0745,48600.0],["1998-12-22",7.6616,8.258,7.6616,8.258,26200.0],["1998-12-23",7.9368,8.2121,7.9368,8.1662,3000.0],["1998-12-24",8.258,8.258,7.7992,8.258,2200.0],["1998-12-28",8.0745,8.258,7.8451,7.9827,5800.0],["1998-12-29",8.2121,8.3956,8.1662,8.3956,6200.0],["1998-12-30",8.3497,8.3497,8.0745,8.1203,17400.0],["1998-12-31",8.1433,8.4415,7.891,8.2121,17400.0],["1999-01-04",8.5332,8.5332,8.1662,8.1662,34400.0],["1999-01-05",8.0745,8.3497,7.7074,7.891,249200.0],["1999-01-06",7.7074,8.0286,7.7074,8.0286,12600.0],["1999-01-07",8.0286,8.4415,8.0286,8.4415,47600.0],["1999-01-08",8.0745,8.3956,7.891,7.891,24800.0],["1999-01-11",7.891,8.258,7.891,7.891,22200.0],["1999-01-12",7.891,8.0745,7.891,7.891,6000.0],["1999-01-13",7.7992,7.7992,7.7074,7.7992,7200.0],["1999-01-14",7.7533,7.8795,7.7533,7.8795,6200.0],["1999-01-15",7.9827,7.9827,7.9827,7.9827,1000.0],["1999-01-19",8.0745,8.3497,7.9827,8.3497,65800.0],["1999-01-20",8.3497,8.8085,8.3038,8.5332,42400.0],["1999-01-21",8.4874,8.625,8.4874,8.625,20600.0],["1999-01-22",8.4874,9.1296,8.4874,9.1296,257400.0],["1999-01-25",9.1755,9.1755,8.8544,9.1296,19400.0],["1999-01-26",9.1296,9.1296,8.8544,9.0379,22000.0],["1999-01-27",8.992,8.992,8.7626,8.7626,148400.0],["1999-01-28",8.4874,8.8085,8.4874,8.8085,2800.0],["1999-01-29",8.625,8.9003,8.625,8.9003,4200.0],["1999-02-01",8.9003,8.9461,8.7167,8.8085,17800.0],["1999-02-02",9.0838,9.0838,8.7626,8.8085,214000.0],["1999-02-03",8.9461,9.0379,8.7167,8.8544,104800.0],["1999-02-04",9.0379,9.0379,8.7167,8.7626,26800.0],["1999-02-05",8.9003,9.0379,8.7167,8.7167,33200.0],["1999-02-08",8.992,8.992,8.6709,8.992,30600.0],["1999-02-09",8.8085,8.992,8.6709,8.992,11200.0],["1999-02-10",8.7167,8.992,8.7167,8.8085,6800.0],["1999-02-11",8.992,8.992,8.7626,8.7626,91600.0],["1999-02-12",8.8544,8.8544,8.5791,8.6709,11200.0],["1999-02-16",8.8085,8.8085,8.1662,8.1662,25200.0],["1999-02-17",8.4874,8.4874,7.8909,8.1662,36200.0],["1999-02-18",7.9827,8.3038,7.9827,8.2121,7000.0],["1999-02-19",8.2121,8.2121,7.9827,8.1662,12200.0],["1999-02-22",7.891,8.4415,7.891,8.3727,32200.0],["1999-02-23",8.3038,8.4415,8.1203,8.258,56200.0],["1999-02-24",8.3038,8.3038,8.1203,8.2121,2800.0],["1999-02-25",8.1203,8.4415,7.9368,7.9827,7800.0],["1999-02-26",7.8451,7.9827,7.7074,7.7533,18200.0],["1999-03-01",7.7304,7.7533,7.0881,7.2487,359600.0],["1999-03-02",7.2487,7.6157,7.2487,7.4322,46200.0],["1999-03-03",7.3404,7.5239,7.3404,7.5239,28600.0],["1999-03-04",7.4551,7.4781,7.1569,7.4781,10200.0],["1999-03-05",7.4322,7.5239,7.3863,7.5239,2200.0],["1999-03-08",7.6157,7.6157,7.3863,7.5239,42000.0],["1999-03-09",7.111,7.5239,7.111,7.4322,5400.0],["1999-03-10",7.4322,7.6157,7.4322,7.4551,3400.0],["1999-03-11",7.6157,7.7992,7.3404,7.7074,70200.0],["1999-03-12",7.7533,7.7992,7.4322,7.4322,83000.0],["1999-03-15",7.3404,7.5125,7.3404,7.3404,37400.0],["1999-03-16",7.4322,7.5239,7.3404,7.5239,16800.0],["1999-03-17",7.5239,7.5239,7.3404,7.3404,72000.0],["1999-03-18",7.5239,7.5239,7.3175,7.4322,143000.0],["1999-03-19",7.2945,7.5239,7.2945,7.5239,18600.0],["1999-03-22",7.3404,7.4781,7.3404,7.3404,16600.0],["1999-03-23",7.2028,7.3404,7.2028,7.2028,17600.0],["1999-03-24",7.4322,7.4322,7.2028,7.2257,23000.0],["1999-03-25",7.2028,7.4322,7.2028,7.3634,44800.0],["1999-03-26",7.4322,7.4781,7.2028,7.3404,31000.0],["1999-03-29",7.4322,7.4781,7.3634,7.4781,54600.0],["1999-03-30",7.3634,7.4781,7.3634,7.4551,50600.0],["1999-03-31",7.501,7.5239,7.3634,7.3863,51200.0],["1999-04-01",7.3404,7.5239,7.3404,7.501,9800.0],["1999-04-05",7.4436,7.5698,7.3863,7.4322,18800.0],["1999-04-06",7.4781,7.5239,7.3863,7.5239,98800.0],["1999-04-07",7.4781,7.6845,7.4322,7.5239,44800.0],["1999-04-08",7.4781,7.868,7.4781,7.7074,4400.0],["1999-04-09",7.891,7.891,7.5698,7.6616,13600.0],["1999-04-12",7.6157,7.9827,7.6157,7.891,27400.0],["1999-04-13",7.9827,8.0745,7.6616,8.0745,9600.0],["1999-04-14",8.258,8.5791,8.0745,8.0745,141200.0],["1999-04-15",8.0286,8.3956,8.0056,8.3956,16800.0],["1999-04-16",8.258,8.5332,8.0745,8.258,356400.0],["1999-04-19",8.258,8.5332,8.0745,8.3497,15800.0],["1999-04-20",8.0745,8.3038,7.8451,7.9827,26400.0],["1999-04-21",7.891,8.3727,7.891,8.3268,90600.0],["1999-04-22",8.7167,8.8085,8.2121,8.2121,107800.0],["1999-04-23",8.3956,8.4415,8.1662,8.1662,10000.0],["1999-04-26",8.1662,8.3268,8.1662,8.2809,5000.0],["1999-04-27",8.4415,8.4415,8.0745,8.0745,36200.0],["1999-04-28",8.3497,8.3497,7.9368,8.0745,12200.0],["1999-04-29",8.1662,8.2121,8.0286,8.1203,153800.0],["1999-04-30",7.9827,8.0745,7.9827,7.9827,10600.0],["1999-05-03",8.1433,8.1433,7.9368,8.1433,15600.0],["1999-05-04",8.1433,8.1433,7.9368,7.9368,8000.0],["1999-05-05",7.9827,8.1433,7.9827,8.0745,46000.0],["1999-05-06",8.1662,8.1662,8.0056,8.0974,92400.0],["1999-05-07",8.1662,8.2121,7.9368,8.1433,7200.0],["1999-05-10",8.0286,8.0745,8.0056,8.0056,80400.0],["1999-05-11",7.8909,8.1662,7.8909,8.063,28000.0],["1999-05-12",7.9368,8.1203,7.9368,7.9368,12000.0],["1999-05-13",8.1662,8.1662,7.9368,8.0286,14400.0],["1999-05-14",8.1662,8.258,8.0745,8.0974,98600.0],["1999-05-17",8.1662,8.1662,8.0286,8.0286,6600.0],["1999-05-18",7.8221,8.1662,7.8221,7.9827,93600.0],["1999-05-19",8.1203,8.1203,7.9368,7.9827,29600.0],["1999-05-20",8.1203,8.1203,7.9827,8.1203,3000.0],["1999-05-21",7.9598,8.1203,7.9368,7.9827,58000.0],["1999-05-24",7.9827,7.9827,7.8451,7.8451,47800.0],["1999-05-25",7.9827,7.9827,7.8451,7.8451,34000.0],["1999-05-26",7.9827,7.9827,7.3863,7.4781,8800.0],["1999-05-27",7.7533,7.7533,7.5469,7.6386,33800.0],["1999-05-28",7.4781,7.6157,7.2487,7.6157,52400.0],["1999-06-01",7.5469,7.7074,7.3404,7.5239,40000.0],["1999-06-02",7.5698,7.5698,7.5239,7.5239,10400.0],["1999-06-03",7.3404,7.6386,7.3404,7.3404,725600.0],["1999-06-04",7.3404,7.6157,7.3404,7.3863,32200.0],["1999-06-07",7.3634,7.5698,7.3634,7.5698,4400.0],["1999-06-08",7.3404,7.7533,7.3404,7.7533,36600.0],["1999-06-09",7.7992,7.7992,7.5239,7.5239,29400.0],["1999-06-10",7.6616,7.7074,7.5239,7.6386,7400.0],["1999-06-11",7.7074,7.7074,7.5927,7.6157,23800.0],["1999-06-14",7.7074,7.7992,7.6157,7.7074,26200.0],["1999-06-15",7.9368,7.9368,7.6157,7.7074,10000.0],["1999-06-16",7.9368,7.9368,7.6845,7.7074,72200.0],["1999-06-17",7.8221,7.8221,7.6616,7.6616,2800.0],["1999-06-18",7.7418,7.8221,7.6616,7.6616,6200.0],["1999-06-21",7.7648,7.8451,7.6616,7.7533,13400.0],["1999-06-22",7.7992,7.8451,7.6616,7.7074,22400.0],["1999-06-23",7.868,7.9598,7.5698,7.9598,23200.0],["1999-06-24",7.9598,8.0056,7.9598,7.9598,2400.0],["1999-06-25",8.0056,8.0745,7.7304,7.7992,31600.0],["1999-06-28",7.9827,8.0974,7.868,8.0745,86000.0],["1999-06-29",8.1662,8.5332,8.1662,8.4529,21400.0],["1999-06-30",8.7167,8.9691,8.7167,8.8085,296200.0],["1999-07-01",8.8085,8.8085,8.5332,8.6709,16600.0],["1999-07-02",8.6709,8.8085,8.3956,8.3956,64400.0],["1999-07-06",8.4415,8.6709,8.258,8.625,9800.0],["1999-07-07",8.6709,8.8314,8.5332,8.8314,21000.0],["1999-07-08",8.8085,8.8544,8.7167,8.7741,13400.0],["1999-07-09",8.8085,8.8085,8.8085,8.8085,3000.0],["1999-07-12",8.7167,8.8544,8.5332,8.8314,8400.0],["1999-07-13",8.8085,8.9003,8.8085,8.9003,31200.0],["1999-07-14",8.9003,8.9003,8.4874,8.8544,38200.0],["1999-07-15",8.6938,8.8544,8.6709,8.8544,23600.0],["1999-07-16",8.8314,8.8314,8.8314,8.8314,2200.0],["1999-07-19",8.8544,8.8773,8.8085,8.8773,147400.0],["1999-07-20",8.8773,8.9232,8.8544,8.9003,12800.0],["1999-07-21",8.8314,8.8544,8.625,8.625,41200.0],["1999-07-22",8.7167,8.8314,8.625,8.8085,16000.0],["1999-07-23",8.7167,8.7167,8.4415,8.5103,8600.0],["1999-07-26",8.625,8.625,8.258,8.3727,12600.0],["1999-07-27",8.4874,8.625,8.4415,8.625,4000.0],["1999-07-28",8.625,8.625,8.4415,8.4415,2800.0],["1999-07-29",8.3497,8.8544,8.3497,8.7512,64200.0],["1999-07-30",8.7167,8.8314,8.7167,8.8085,14200.0],["1999-08-02",8.8314,8.8314,8.3038,8.7167,14200.0],["1999-08-03",8.4415,8.8085,8.4415,8.625,57800.0],["1999-08-04",8.3497,8.7167,8.3497,8.4415,10400.0],["1999-08-05",8.4415,8.7167,8.4415,8.7167,38400.0],["1999-08-06",8.5791,8.7626,8.3497,8.3497,6200.0],["1999-08-09",8.2121,8.7167,8.2121,8.6938,11200.0],["1999-08-10",8.3038,8.4415,8.3038,8.4415,80200.0],["1999-08-11",8.3956,8.5103,8.3956,8.4644,18000.0],["1999-08-12",8.5332,8.5332,8.258,8.4185,72800.0],["1999-08-13",8.5332,8.5332,8.4185,8.4415,104000.0],["1999-08-16",8.4415,8.4415,8.2121,8.4415,37400.0],["1999-08-17",8.3497,8.4874,8.2121,8.4415,26400.0],["1999-08-18",8.4415,8.4415,8.2121,8.258,48600.0],["1999-08-19",8.2121,8.5332,7.7533,7.9368,37800.0],["1999-08-20",8.0745,8.3497,8.0745,8.3497,26800.0],["1999-08-23",8.3956,8.4874,8.2809,8.2809,70800.0],["1999-08-24",8.258,8.2809,8.258,8.2809,3400.0],["1999-08-25",8.258,8.258,8.1662,8.1662,5800.0],["1999-08-26",8.1662,8.2121,8.1203,8.1892,56000.0],["1999-08-27",8.2236,8.2236,8.1547,8.1547,400.0],["1999-08-30",8.2809,8.2809,7.6157,7.891,22000.0],["1999-08-31",7.7074,8.0745,7.6845,7.7074,11200.0],["1999-09-01",8.0745,8.258,7.9368,8.0286,8200.0],["1999-09-02",8.1662,8.1662,7.7533,7.891,68800.0],["1999-09-03",7.9827,7.9827,7.8221,7.8221,24400.0],["1999-09-07",7.7304,7.9368,7.7304,7.8451,26000.0],["1999-09-08",7.8451,7.9368,7.7992,7.8451,9600.0],["1999-09-09",7.8451,7.9827,7.7074,7.8451,10200.0],["1999-09-10",7.8451,7.9368,7.8451,7.9139,113000.0],["1999-09-13",7.7992,7.8451,7.7992,7.8451,104200.0],["1999-09-14",7.7533,7.891,7.6616,7.6616,147400.0],["1999-09-15",7.8909,7.8909,7.6616,7.7074,141000.0],["1999-09-16",7.7533,7.7533,7.5239,7.5239,8200.0],["1999-09-17",7.6616,7.7533,7.5927,7.6845,74200.0],["1999-09-20",7.5698,7.7304,7.4322,7.5698,56400.0],["1999-09-21",7.7992,7.7992,7.5239,7.7992,58800.0],["1999-09-22",7.7992,7.7992,7.7074,7.7992,4800.0],["1999-09-23",7.891,7.9827,7.8451,7.891,7000.0],["1999-09-24",7.8221,7.9827,7.7074,7.7992,15600.0],["1999-09-27",7.891,8.2121,7.891,8.0745,65000.0],["1999-09-28",8.1662,8.3497,7.8909,8.258,63800.0],["1999-09-29",8.0286,8.0745,7.3863,7.7074,464600.0],["1999-09-30",7.5698,7.5698,7.2487,7.2487,23000.0],["1999-10-01",7.3175,7.4322,7.0652,7.2716,115000.0],["1999-10-04",7.2257,7.2257,7.0652,7.2143,14800.0],["1999-10-05",7.1569,7.2028,7.0881,7.111,26600.0],["1999-10-06",7.134,7.134,6.7669,6.8358,207000.0],["1999-10-07",6.8816,7.111,6.2394,7.111,84200.0],["1999-10-08",7.0193,7.1569,7.0193,7.1569,3800.0],["1999-10-11",7.0652,7.2028,7.0652,7.2028,4200.0],["1999-10-12",7.0193,7.2945,7.0193,7.1798,11400.0],["1999-10-13",7.2487,7.3404,7.0193,7.0193,13800.0],["1999-10-14",7.2487,7.2487,7.0193,7.111,17000.0],["1999-10-15",7.0193,7.3404,6.9275,7.3404,14800.0],["1999-10-18",7.3175,7.3404,7.1569,7.2028,19400.0],["1999-10-19",7.1569,7.2487,6.8358,7.0193,99600.0],["1999-10-20",7.0652,7.0652,6.7899,7.0193,80200.0],["1999-10-21",6.9734,7.111,6.8587,7.111,28600.0],["1999-10-22",7.1569,7.2028,6.8816,7.134,39000.0],["1999-10-25",7.2487,7.2487,7.0652,7.0996,87200.0],["1999-10-26",7.134,7.2028,7.134,7.1798,8000.0],["1999-10-27",7.1569,7.1569,6.9046,6.9046,76000.0],["1999-10-28",7.0193,7.0652,6.7899,6.8816,14400.0],["1999-10-29",6.9275,7.2028,6.9275,7.0652,28200.0],["1999-11-01",7.0652,7.0652,7.0422,7.0652,47800.0],["1999-11-02",6.9734,7.3404,6.9734,7.1569,12000.0],["1999-11-03",6.9963,7.3863,6.9963,7.3404,89600.0],["1999-11-04",7.3404,7.3404,7.0881,7.3404,34000.0],["1999-11-05",7.3404,7.3404,7.0422,7.0422,13600.0],["1999-11-08",6.9963,7.0193,6.9734,6.9734,34200.0],["1999-11-09",6.9734,7.1798,6.7899,6.9734,36200.0],["1999-11-10",6.9734,7.134,6.9275,6.9275,15000.0],["1999-11-11",6.8358,7.0193,6.8358,7.0193,1000.0],["1999-11-12",6.9505,6.9963,6.8816,6.9275,32800.0],["1999-11-15",6.9619,7.0652,6.9619,6.9963,62600.0],["1999-11-16",7.1569,7.1569,7.0422,7.134,47400.0],["1999-11-17",7.134,7.1569,6.9505,7.1569,4200.0],["1999-11-18",7.1569,7.1569,7.111,7.1569,20600.0],["1999-11-19",7.1569,7.2487,6.9734,7.2487,28600.0],["1999-11-22",7.3404,7.4322,6.9275,6.9275,30800.0],["1999-11-23",6.8816,7.0652,6.7899,6.7899,15400.0],["1999-11-24",7.111,7.111,6.5376,6.8358,812400.0],["1999-11-26",6.8358,6.9734,6.8358,6.8358,7200.0],["1999-11-29",6.8358,6.9734,6.8358,6.9275,18200.0],["1999-11-30",6.7899,6.9275,6.7899,6.8816,15800.0],["1999-12-01",6.9275,6.9734,6.7899,6.9046,142000.0],["1999-12-02",6.9275,6.9275,6.7669,6.8358,44000.0],["1999-12-03",6.8186,6.8587,6.7899,6.8587,31000.0],["1999-12-06",6.6293,6.6981,6.5376,6.6064,37200.0],["1999-12-07",6.6293,6.6523,6.5376,6.6523,146600.0],["1999-12-08",6.6064,6.6523,6.5605,6.5605,52400.0],["1999-12-09",6.5605,6.6981,6.549,6.549,123600.0],["1999-12-10",6.6064,6.6064,6.4917,6.5146,15200.0],["1999-12-13",6.4458,6.5146,6.4458,6.4458,17200.0],["1999-12-14",6.5605,6.5605,6.2394,6.2394,89400.0],["1999-12-15",6.4229,6.4229,5.6888,6.3311,46200.0],["1999-12-16",6.2852,6.377,6.1017,6.2394,29600.0],["1999-12-17",6.2394,6.2738,5.9641,6.0558,38000.0],["1999-12-20",6.1935,6.3999,6.1017,6.2394,49000.0],["1999-12-21",6.3426,7.1569,6.2394,7.1569,109800.0],["1999-12-22",6.9734,7.3863,6.8816,7.2716,10200.0],["1999-12-23",7.3863,7.5698,7.3863,7.4322,10800.0],["1999-12-27",7.5239,7.5239,7.3404,7.501,78600.0],["1999-12-28",7.5239,7.5469,7.3404,7.4895,13400.0],["1999-12-29",7.6616,7.891,7.4781,7.4781,13200.0],["1999-12-30",7.891,7.891,7.2945,7.6157,16600.0],["1999-12-31",7.7992,8.0286,7.5239,7.5239,9200.0],["2000-01-03",8.0286,8.0286,7.5239,7.6157,35800.0],["2000-01-04",7.6157,7.6157,6.9734,6.9734,8600.0],["2000-01-05",6.9734,7.3863,6.9734,7.3863,32600.0],["2000-01-06",7.2487,7.4322,7.1569,7.4092,51000.0],["2000-01-07",7.2945,7.4322,7.2945,7.4322,25000.0],["2000-01-10",7.3863,7.3863,7.111,7.1798,124200.0],["2000-01-11",7.1569,7.2028,7.1569,7.1798,49000.0],["2000-01-12",7.1569,7.2028,6.8816,7.0193,17600.0],["2000-01-13",7.0193,7.0193,6.9734,7.0193,26800.0],["2000-01-14",7.0193,7.0193,6.9275,7.0193,41400.0],["2000-01-18",6.9734,7.0652,6.9734,7.0193,56800.0],["2000-01-19",7.0193,7.2028,7.0193,7.134,140200.0],["2000-01-20",7.111,7.1569,7.0652,7.1569,45800.0],["2000-01-21",7.1225,7.2487,7.025,7.025,105400.0],["2000-01-24",7.2487,7.2487,6.8816,6.9275,78800.0],["2000-01-25",6.8816,7.0422,6.7899,6.7899,50400.0],["2000-01-26",7.0422,7.0422,6.8358,6.8358,5200.0],["2000-01-27",7.0422,7.0651,6.7899,7.0422,15000.0],["2000-01-28",7.0422,7.0422,6.7899,7.0193,15400.0],["2000-01-31",7.0193,7.0193,6.7899,7.0193,35400.0],["2000-02-01",6.9046,7.0193,6.8358,7.0193,86400.0],["2000-02-02",6.9734,7.0193,6.7899,6.7899,14400.0],["2000-02-03",7.0193,7.0193,6.7899,6.7899,31600.0],["2000-02-04",7.0193,7.0193,6.7899,6.9046,69000.0],["2000-02-07",6.9734,6.9734,6.5605,6.744,14000.0],["2000-02-08",6.8358,6.8358,6.5605,6.6293,74400.0],["2000-02-09",6.6981,6.744,6.5605,6.7383,6000.0],["2000-02-10",6.744,6.744,6.2623,6.5605,82400.0],["2000-02-11",6.5605,6.5605,6.1705,6.2394,59800.0],["2000-02-14",6.3655,6.5605,6.2394,6.3311,112800.0],["2000-02-15",6.2852,6.4687,6.2852,6.2852,44400.0],["2000-02-16",6.4229,6.4229,6.2852,6.2852,24000.0],["2000-02-17",6.4687,6.6523,6.2852,6.2852,26800.0],["2000-02-18",6.2852,6.6064,6.2852,6.3311,18400.0],["2000-02-22",6.4573,6.6523,6.4573,6.5146,79400.0],["2000-02-23",6.5834,6.5834,6.3311,6.3999,49800.0],["2000-02-24",6.5834,6.5834,6.3311,6.3311,24600.0],["2000-02-25",6.5834,6.5834,6.3082,6.3311,14200.0],["2000-02-28",6.4458,6.5605,6.3311,6.3311,8600.0],["2000-02-29",6.5834,6.7669,6.4687,6.7669,270800.0],["2000-03-01",6.8358,6.8816,6.5146,6.5146,38400.0],["2000-03-02",6.8358,7.0135,6.6064,6.8816,90600.0],["2000-03-03",6.6064,7.0193,6.6064,6.9275,47600.0],["2000-03-06",6.7899,7.1569,6.5834,7.0881,22600.0],["2000-03-07",7.1569,7.3404,7.1569,7.2028,20000.0],["2000-03-08",7.1569,7.3404,6.9734,7.1798,28000.0],["2000-03-09",7.3863,7.3863,6.9963,7.2487,11000.0],["2000-03-10",6.9963,7.3404,6.9963,7.0881,4200.0],["2000-03-13",6.9734,7.1798,6.9734,7.1798,2600.0],["2000-03-14",7.3404,7.3404,6.3311,6.4458,80400.0],["2000-03-15",6.4687,6.7899,6.3311,6.5834,207400.0],["2000-03-16",6.6523,6.744,6.4229,6.4229,54800.0],["2000-03-17",6.5605,6.6752,6.5605,6.6523,11200.0],["2000-03-20",6.6523,6.6523,6.4229,6.6523,16800.0],["2000-03-21",6.5605,7.2487,6.377,7.2487,76000.0],["2000-03-22",7.3404,7.891,7.2028,7.5239,34200.0],["2000-03-23",7.2028,7.3863,7.0652,7.2487,19600.0],["2000-03-24",7.2945,7.2945,6.9734,6.9734,17800.0],["2000-03-27",7.3404,7.5239,7.0193,7.0193,28600.0],["2000-03-28",7.2945,7.2945,6.9275,7.111,6800.0],["2000-03-29",7.1569,7.1569,6.9275,6.9734,17200.0],["2000-03-30",7.134,7.1569,6.9505,7.134,4600.0],["2000-03-31",7.2028,7.3404,7.111,7.2945,29000.0],["2000-04-03",7.111,7.2945,6.7899,7.0881,22800.0],["2000-04-04",6.8358,7.2945,6.8358,6.9734,12400.0],["2000-04-05",6.9734,7.3404,6.6064,6.6064,15000.0],["2000-04-06",6.8587,6.9734,6.744,6.9505,13000.0],["2000-04-07",6.6064,6.9734,6.6064,6.7669,17800.0],["2000-04-10",6.7899,6.9963,6.7899,6.9734,23800.0],["2000-04-11",6.9734,6.9963,6.8816,6.9734,47200.0],["2000-04-12",6.9275,6.9963,6.6064,6.7211,25000.0],["2000-04-13",6.6064,6.8816,6.6064,6.744,21800.0],["2000-04-14",6.5605,6.5605,5.9641,6.0558,708200.0],["2000-04-17",6.01,6.0558,5.8723,5.987,70000.0],["2000-04-18",5.9182,6.0558,5.8723,5.8723,64800.0],["2000-04-19",5.8723,5.9182,5.7806,5.8723,50000.0],["2000-04-20",5.8723,5.9641,5.8265,5.8265,304400.0],["2000-04-24",5.8723,5.8723,5.7347,5.8494,8800.0],["2000-04-25",5.8035,5.8723,5.6888,5.6888,128800.0],["2000-04-26",5.8494,5.8723,5.7806,5.8035,200400.0],["2000-04-27",5.7576,5.8494,5.6888,5.7118,348800.0],["2000-04-28",5.8035,5.8723,5.7576,5.8494,101400.0],["2000-05-01",5.8265,5.8723,5.7806,5.8035,20800.0],["2000-05-02",5.7347,5.8953,5.7347,5.8494,43200.0],["2000-05-03",5.7576,5.8265,5.7576,5.7806,29800.0],["2000-05-04",5.7806,5.8494,5.7806,5.8265,44000.0],["2000-05-05",5.8723,5.9411,5.7806,5.9411,20000.0],["2000-05-08",5.8035,5.9641,5.8035,5.9641,15000.0],["2000-05-09",5.9641,6.01,5.7806,6.01,700000.0],["2000-05-10",5.9182,6.0788,5.8035,5.8035,37000.0],["2000-05-11",5.8723,5.8723,5.8035,5.8035,19200.0],["2000-05-12",5.8723,5.8723,5.8035,5.8723,39000.0],["2000-05-15",5.815,5.815,5.1612,5.6429,128200.0],["2000-05-16",5.7232,5.7232,5.5971,5.6888,25000.0],["2000-05-17",5.6659,5.8035,5.5512,5.5971,279800.0],["2000-05-18",5.5971,5.6888,5.4594,5.6429,20600.0],["2000-05-19",5.6544,5.6659,5.5512,5.5512,54600.0],["2000-05-22",5.5283,5.5741,5.4365,5.4594,226400.0],["2000-05-23",5.5053,5.5053,5.4594,5.4594,18000.0],["2000-05-24",5.4594,5.5741,5.4365,5.5053,138400.0],["2000-05-25",5.5283,5.5512,5.4594,5.4594,115000.0],["2000-05-26",5.4365,5.5053,5.4365,5.5053,6800.0],["2000-05-30",5.5283,5.5283,5.4136,5.4594,93800.0],["2000-05-31",5.4365,5.5053,5.4136,5.4594,102600.0],["2000-06-01",5.4594,5.4594,5.1383,5.2989,60800.0],["2000-06-02",5.2759,5.6659,5.1842,5.5512,98200.0],["2000-06-05",5.5512,5.5971,5.5053,5.5053,24400.0],["2000-06-06",5.4594,5.4824,5.4136,5.4824,15200.0],["2000-06-07",5.5512,5.6429,5.4824,5.62,76000.0],["2000-06-08",5.6429,5.6429,5.4136,5.4824,27000.0],["2000-06-09",5.4824,5.4824,5.1842,5.2645,23600.0],["2000-06-12",5.1612,5.3218,5.1612,5.1842,41200.0],["2000-06-13",5.1383,5.2759,5.1383,5.2759,142600.0],["2000-06-14",5.2989,5.3906,5.253,5.3906,21400.0],["2000-06-15",5.3218,5.3677,5.2759,5.3218,57000.0],["2000-06-16",5.2989,5.4938,5.2759,5.2989,59200.0],["2000-06-19",5.2989,5.7806,5.2759,5.7806,20200.0],["2000-06-20",5.5053,5.5283,5.4365,5.4824,24600.0],["2000-06-21",5.4824,5.4824,5.2989,5.3218,22000.0],["2000-06-22",5.3677,5.62,5.3218,5.5741,72200.0],["2000-06-23",5.4594,5.5397,5.4594,5.4824,37600.0],["2000-06-26",5.4824,5.5053,5.4594,5.4824,18200.0],["2000-06-27",5.5627,5.5971,5.4594,5.4824,61000.0],["2000-06-28",5.4824,5.7576,5.4824,5.6888,83000.0],["2000-06-29",5.7806,5.8723,5.5512,5.7576,106000.0],["2000-06-30",5.6429,6.9734,5.4136,6.5605,473000.0],["2000-07-03",6.5605,6.6293,6.4458,6.6064,48000.0],["2000-07-05",6.2852,6.3311,5.7347,6.1935,34000.0],["2000-07-06",6.0558,6.3082,5.9641,5.987,23000.0],["2000-07-07",5.8035,6.2852,5.8035,6.1017,29600.0],["2000-07-10",5.9641,6.1017,5.8035,6.1017,7600.0],["2000-07-11",5.8723,6.1476,5.8723,6.1476,14400.0],["2000-07-12",6.0558,6.1017,5.9182,5.9182,23600.0],["2000-07-13",6.0329,6.0329,5.9641,5.9641,2200.0],["2000-07-14",5.9641,5.9641,5.8723,5.9641,7200.0],["2000-07-17",5.9641,6.0558,5.7576,5.7576,49400.0],["2000-07-18",5.8953,5.9182,5.5971,5.5971,15800.0],["2000-07-19",5.8265,5.8265,5.5283,5.5971,17200.0],["2000-07-20",5.6429,5.8723,5.5512,5.5741,12400.0],["2000-07-21",5.62,5.6429,5.3677,5.3906,10200.0],["2000-07-24",5.5512,5.5512,5.253,5.253,4200.0],["2000-07-25",5.1842,5.4365,5.1842,5.253,9200.0],["2000-07-26",5.1842,5.4594,5.1842,5.1842,7800.0],["2000-07-27",5.5053,5.5053,5.23,5.5053,72200.0],["2000-07-28",5.1842,5.5512,5.1842,5.4824,3000.0],["2000-07-31",5.253,5.4594,5.1842,5.4594,35200.0],["2000-08-01",5.2759,5.3447,5.2759,5.3218,16800.0],["2000-08-02",5.3218,5.7806,5.3218,5.7806,13400.0],["2000-08-03",5.7806,5.7806,5.3677,5.7806,8800.0],["2000-08-04",5.7748,5.9411,5.6429,5.9411,39800.0],["2000-08-07",6.01,6.2164,5.9411,5.9411,7400.0],["2000-08-08",5.9182,5.9182,5.8265,5.8723,61200.0],["2000-08-09",5.8265,5.8723,5.8265,5.8723,5800.0],["2000-08-10",5.8265,5.8494,5.8265,5.8265,13600.0],["2000-08-11",5.8379,5.8494,5.4824,5.5053,13200.0],["2000-08-14",5.7347,5.7347,5.5283,5.5283,2200.0],["2000-08-15",5.5283,5.6659,5.5283,5.6659,62600.0],["2000-08-16",5.5741,5.5971,5.5741,5.5971,22000.0],["2000-08-17",5.6831,5.6831,5.5971,5.6429,6400.0],["2000-08-18",5.5512,5.5971,5.5283,5.5971,19600.0],["2000-08-21",5.5971,5.8723,5.5971,5.7347,8800.0],["2000-08-22",5.0695,5.6888,4.9548,5.3619,50400.0],["2000-08-23",5.3218,5.5512,5.3218,5.5053,13000.0],["2000-08-24",5.4136,5.4136,5.1612,5.1842,20800.0],["2000-08-25",5.1498,5.23,4.9548,4.9548,12800.0],["2000-08-28",5.1383,5.1383,4.9548,5.0465,21200.0],["2000-08-29",5.1383,5.1383,4.8171,4.9548,31400.0],["2000-08-30",4.9548,4.9548,4.5878,4.863,235000.0],["2000-08-31",4.8171,5.1842,4.8171,5.1842,109400.0],["2000-09-01",5.1383,5.1383,4.7713,4.7713,10600.0],["2000-09-05",4.7713,4.7713,4.7713,4.7713,2200.0],["2000-09-06",4.7254,4.7254,4.5878,4.6107,15800.0],["2000-09-07",4.8172,4.8172,4.6795,4.6795,8400.0],["2000-09-08",4.7713,4.863,4.7483,4.8172,18400.0],["2000-09-11",4.7713,4.7713,4.7713,4.7713,1200.0],["2000-09-12",4.7942,5.0007,4.7942,5.0007,3400.0],["2000-09-13",4.7254,4.7713,4.6336,4.7483,35600.0],["2000-09-14",4.6795,4.6795,4.6107,4.6566,31400.0],["2000-09-15",4.6336,4.6795,4.6336,4.6795,85600.0],["2000-09-18",4.6107,4.6795,4.6107,4.6336,15800.0],["2000-09-19",4.6336,4.7025,4.6107,4.6795,42800.0],["2000-09-20",4.6795,4.7254,4.6336,4.6336,390000.0],["2000-09-21",4.668,4.668,4.6336,4.6336,5800.0],["2000-09-22",4.6336,4.6795,4.6336,4.6795,39000.0],["2000-09-25",4.6795,4.7483,4.6336,4.7025,15200.0],["2000-09-26",4.7254,4.7254,4.7254,4.7254,3000.0],["2000-09-27",4.691,4.7025,4.6795,4.6795,27400.0],["2000-09-28",4.6795,4.7025,4.6795,4.7025,43800.0],["2000-09-29",4.7025,4.863,4.7025,4.7483,19800.0],["2000-10-02",4.7713,4.7713,4.6336,4.6566,80400.0],["2000-10-03",4.7025,4.7713,4.6566,4.7713,610600.0],["2000-10-04",4.7713,4.7713,4.7254,4.7713,25800.0],["2000-10-05",4.7483,4.7713,4.7483,4.7483,4200.0],["2000-10-06",4.7483,4.7713,4.7254,4.7483,16000.0],["2000-10-09",4.7254,4.7713,4.7254,4.7713,38000.0],["2000-10-10",4.7713,4.7713,4.7254,4.7254,8000.0],["2000-10-11",4.7254,4.7713,4.6795,4.7713,132000.0],["2000-10-12",4.7483,4.7598,4.7483,4.7483,4600.0],["2000-10-13",4.7483,4.7483,4.7483,4.7483,0.0],["2000-10-16",4.7713,4.9548,4.7713,4.9548,31000.0],["2000-10-17",4.7713,4.8516,4.7713,4.7713,14800.0],["2000-10-18",4.7713,4.7713,4.5878,4.5878,42600.0],["2000-10-19",4.7254,4.7254,4.7254,4.7254,600.0],["2000-10-20",4.7254,4.7713,4.7254,4.7483,43800.0],["2000-10-23",4.7483,4.8172,4.7483,4.8172,600.0],["2000-10-24",4.7483,4.7483,4.6107,4.6336,8200.0],["2000-10-25",4.6336,4.7713,4.6336,4.6336,1200.0],["2000-10-26",4.6336,4.7713,4.6336,4.7713,1000.0],["2000-10-27",4.6336,4.6336,4.6336,4.6336,400.0],["2000-10-30",4.6336,4.9089,4.6336,4.9089,274400.0],["2000-10-31",4.863,4.9318,4.7483,4.9318,14800.0],["2000-11-01",4.8172,4.8172,4.6451,4.6795,18600.0],["2000-11-02",4.6336,4.6336,4.6336,4.6336,200.0],["2000-11-03",4.7713,4.863,4.7713,4.863,158000.0],["2000-11-06",4.9433,5.0236,4.863,5.0236,65200.0],["2000-11-07",4.863,5.1842,4.863,5.1383,290600.0],["2000-11-08",5.0121,5.3792,5.0121,5.3792,21800.0],["2000-11-09",5.3906,5.3906,5.3906,5.3906,5400.0],["2000-11-10",5.4136,5.448,5.3218,5.3218,9200.0],["2000-11-13",5.1383,5.1383,5.1383,5.1383,1600.0],["2000-11-14",5.1498,5.1498,5.1383,5.1383,3600.0],["2000-11-15",5.2759,5.2989,5.2759,5.2989,5200.0],["2000-11-16",5.3218,5.3677,5.3218,5.3218,36600.0],["2000-11-17",5.2759,5.2759,5.2759,5.2759,200.0],["2000-11-20",5.3218,5.3447,5.3218,5.3218,56000.0],["2000-11-21",5.1612,5.3677,5.1612,5.3677,28200.0],["2000-11-22",5.2989,5.5741,5.2989,5.5741,32000.0],["2000-11-24",5.5741,5.5741,5.5741,5.5741,1000.0],["2000-11-27",5.6429,5.9641,5.6429,5.8723,70200.0],["2000-11-28",5.8494,5.8723,5.6429,5.6429,13800.0],["2000-11-29",5.6429,5.6429,5.3218,5.3218,3800.0],["2000-11-30",5.4365,5.4365,5.2759,5.4365,7600.0],["2000-12-01",5.1842,5.4136,5.1842,5.4136,5600.0],["2000-12-04",5.4136,5.5971,5.4136,5.5971,3600.0],["2000-12-05",5.5971,6.0329,5.5971,6.0329,26400.0],["2000-12-06",5.9182,5.9182,5.5283,5.5512,16200.0],["2000-12-07",5.5053,5.5512,5.4824,5.5512,1600.0],["2000-12-08",5.8035,5.9182,5.7806,5.9182,33000.0],["2000-12-11",5.7806,5.9412,5.7806,5.8723,19800.0],["2000-12-12",5.8723,6.01,5.8723,5.9182,53000.0],["2000-12-13",6.01,6.0558,6.01,6.0558,9400.0],["2000-12-14",5.8723,6.2164,5.8723,6.2164,21800.0],["2000-12-15",6.2394,6.6981,6.2164,6.6981,27200.0],["2000-12-18",6.7669,6.7899,6.5376,6.6064,28800.0],["2000-12-19",6.5376,6.6752,6.377,6.377,110400.0],["2000-12-20",6.354,6.354,6.1935,6.2852,10800.0],["2000-12-21",6.1476,6.377,6.1476,6.377,2000.0],["2000-12-22",6.5834,6.6064,6.3999,6.6064,9800.0],["2000-12-26",6.3311,6.3311,6.2394,6.2394,13000.0],["2000-12-27",6.2623,6.3311,6.2394,6.2852,9400.0],["2000-12-28",6.2852,6.2852,6.0558,6.1247,22600.0],["2000-12-29",6.2394,6.2394,6.1476,6.1705,11800.0],["2001-01-02",6.0788,6.1017,5.9182,5.9411,2800.0],["2001-01-03",5.8723,6.0558,5.8723,6.0329,15400.0],["2001-01-04",6.1476,6.2164,6.1476,6.2164,2600.0],["2001-01-05",5.9641,6.1476,5.9641,6.1476,2200.0],["2001-01-08",5.8723,5.8723,5.7806,5.7806,7200.0],["2001-01-09",5.7576,5.8723,5.4136,5.8723,69400.0],["2001-01-10",5.9641,6.1017,5.7118,6.1017,1800.0],["2001-01-11",6.1705,6.2164,6.0329,6.2164,4400.0],["2001-01-12",6.2164,6.2164,5.5512,5.5971,105400.0],["2001-01-16",5.7519,5.7576,5.5741,5.5971,96800.0],["2001-01-17",5.729,5.7806,5.3218,5.5971,18000.0],["2001-01-18",5.5512,5.6429,5.5512,5.6429,42800.0],["2001-01-19",5.7806,5.7806,5.6429,5.7806,4000.0],["2001-01-22",5.6888,5.8723,5.6888,5.8723,108000.0],["2001-01-23",5.8723,6.4917,5.8723,6.4917,16600.0],["2001-01-24",5.9125,5.9125,5.4136,5.7576,112400.0],["2001-01-25",5.4594,5.5283,5.4136,5.5053,53200.0],["2001-01-26",5.5053,5.5971,5.5053,5.5971,62400.0],["2001-01-29",5.5283,5.6085,5.5283,5.5741,8800.0],["2001-01-30",5.6429,5.6429,5.5053,5.5971,24200.0],["2001-01-31",5.5971,5.6888,5.5512,5.62,44000.0],["2001-02-01",5.6888,5.9641,5.6429,5.8723,18800.0],["2001-02-02",5.8265,6.01,5.8265,5.8494,33200.0],["2001-02-05",5.8494,5.8494,5.8494,5.8494,600.0],["2001-02-06",5.8723,5.8953,5.8265,5.8265,70600.0],["2001-02-07",5.8265,5.8265,5.8265,5.8265,0.0],["2001-02-08",5.8609,5.8953,5.8265,5.8723,92400.0],["2001-02-09",5.8494,5.8494,5.8494,5.8494,1800.0],["2001-02-12",5.8494,5.9182,5.8494,5.8494,31800.0],["2001-02-13",5.8265,6.1476,5.8265,6.1476,19600.0],["2001-02-14",6.1476,6.2394,5.9641,6.2394,20400.0],["2001-02-15",6.2394,6.2394,5.9641,6.2394,97800.0],["2001-02-16",6.2508,6.2508,6.01,6.01,31600.0],["2001-02-20",5.9239,6.0558,5.6429,6.0558,135400.0],["2001-02-21",5.9297,5.9297,5.7806,5.8035,12600.0],["2001-02-22",5.7806,5.8494,5.7806,5.7806,27200.0],["2001-02-23",5.7404,5.8265,5.7347,5.8035,145200.0],["2001-02-26",5.7806,5.7806,5.5053,5.5971,51800.0],["2001-02-27",5.6659,5.7347,5.6659,5.7347,20800.0],["2001-02-28",5.5971,5.9182,5.5971,5.9182,18800.0],["2001-03-01",5.9641,5.9641,5.8723,5.8723,3200.0],["2001-03-02",6.0558,6.4229,6.0329,6.2394,102600.0],["2001-03-05",6.2508,6.5605,6.1935,6.1935,14400.0],["2001-03-06",6.1935,6.2164,6.1935,6.2164,4600.0],["2001-03-07",6.1935,6.4229,6.1935,6.268,4400.0],["2001-03-08",6.1935,6.2164,6.1935,6.2164,17000.0],["2001-03-09",6.1935,6.2394,6.1935,6.2394,14200.0],["2001-03-12",6.1935,6.3311,6.1935,6.2852,18400.0],["2001-03-13",6.1935,6.2394,6.0558,6.0558,18000.0],["2001-03-14",5.8494,5.987,5.7118,5.987,8200.0],["2001-03-15",6.01,6.2852,6.01,6.1705,31800.0],["2001-03-16",6.1017,6.1017,5.9182,5.9641,39800.0],["2001-03-19",6.1017,6.1017,5.7347,5.7806,6200.0],["2001-03-20",5.7806,5.8265,5.7806,5.8265,2200.0],["2001-03-21",5.7806,5.8723,5.6888,5.7576,26200.0],["2001-03-22",5.8265,5.8265,5.6888,5.7576,3600.0],["2001-03-23",5.7806,5.8723,5.7806,5.8723,2400.0],["2001-03-26",5.8494,6.1935,5.8494,6.1935,22200.0],["2001-03-27",6.2852,6.2852,5.9182,6.0558,7000.0],["2001-03-28",5.9182,5.987,5.6888,5.9411,40600.0],["2001-03-29",6.0558,6.2394,5.9182,6.2394,34600.0],["2001-03-30",6.2394,6.2394,6.1247,6.1705,32600.0],["2001-04-02",6.1247,6.1705,6.0558,6.1476,10600.0],["2001-04-03",6.0788,6.2394,6.0788,6.2394,42600.0],["2001-04-04",6.1705,6.2623,6.1476,6.2394,12000.0],["2001-04-05",6.2623,6.2852,6.1476,6.1476,21600.0],["2001-04-06",6.1476,6.2394,6.1476,6.1935,12600.0],["2001-04-09",6.1843,6.2394,6.1843,6.2394,9600.0],["2001-04-10",6.2027,6.3311,6.2027,6.2394,23800.0],["2001-04-11",6.1513,6.2944,6.1476,6.2761,188800.0],["2001-04-12",6.2504,6.2944,6.2504,6.2834,15200.0],["2001-04-16",6.2944,6.3495,6.2577,6.2944,157000.0],["2001-04-17",6.2614,6.3128,6.2614,6.3128,24000.0],["2001-04-18",6.2797,6.3862,6.2797,6.3862,37200.0],["2001-04-19",6.4045,6.6431,6.3678,6.6431,83400.0],["2001-04-20",6.7348,6.8266,6.6431,6.6798,77000.0],["2001-04-23",6.6798,6.7715,6.6247,6.6504,18600.0],["2001-04-24",6.6651,6.7715,6.6431,6.6614,24600.0],["2001-04-25",6.6614,6.8082,6.6614,6.7899,33200.0],["2001-04-26",6.8303,7.1753,6.6981,7.0652,18200.0],["2001-04-27",7.1532,7.5239,7.0872,7.4322,65000.0],["2001-04-30",7.3074,7.5753,7.267,7.5606,56800.0],["2001-05-01",7.4358,7.612,7.3404,7.612,44400.0],["2001-05-02",7.3661,7.7074,7.3661,7.4322,28800.0],["2001-05-03",7.4322,7.579,7.4322,7.5092,9400.0],["2001-05-04",7.5092,7.5973,7.4689,7.5973,26800.0],["2001-05-07",7.5973,7.7001,7.3404,7.4138,25000.0],["2001-05-08",7.1422,7.7919,7.1422,7.7919,23200.0],["2001-05-09",7.6928,7.9827,7.6928,7.8542,86400.0],["2001-05-10",7.8542,7.9607,7.7552,7.8616,35600.0],["2001-05-11",7.8873,8.4415,7.8469,8.4378,170000.0],["2001-05-14",8.4341,8.4378,7.8249,8.4195,45600.0],["2001-05-15",8.2323,8.4048,8.0745,8.4048,26600.0],["2001-05-16",8.3791,8.7314,8.3791,8.7314,45200.0],["2001-05-17",8.636,8.6984,8.269,8.3681,46800.0],["2001-05-18",8.4415,8.5186,8.3277,8.4415,70200.0],["2001-05-21",8.3204,8.6617,8.1112,8.5369,56000.0],["2001-05-22",8.5332,8.6433,8.4305,8.5773,19800.0],["2001-05-23",8.5699,8.581,8.3387,8.3387,12400.0],["2001-05-24",8.3167,8.4415,8.2396,8.2837,28800.0],["2001-05-25",8.3828,8.4378,8.2103,8.4048,46800.0],["2001-05-29",8.3864,8.4415,8.324,8.4415,14800.0],["2001-05-30",8.4415,8.4415,8.2029,8.3791,16200.0],["2001-05-31",8.3791,8.5956,8.3791,8.592,47600.0],["2001-06-01",8.592,8.68,8.5186,8.68,95000.0],["2001-06-04",8.647,8.68,8.4378,8.4378,96200.0],["2001-06-05",8.4415,8.7131,8.4415,8.5369,22200.0],["2001-06-06",8.658,8.658,8.4819,8.4965,98600.0],["2001-06-07",8.4231,8.4782,8.4195,8.4415,248000.0],["2001-06-08",8.4195,8.5332,8.3974,8.5149,139600.0],["2001-06-11",8.4048,8.4415,8.3607,8.3607,32200.0],["2001-06-12",8.3607,8.4048,8.2763,8.302,34800.0],["2001-06-13",8.2947,8.3314,8.2213,8.258,20200.0],["2001-06-14",8.1882,8.2763,8.1479,8.258,15800.0],["2001-06-15",8.1479,8.1846,8.1479,8.1772,8800.0],["2001-06-18",8.1846,8.3094,8.1846,8.3094,11000.0],["2001-06-19",8.2947,8.2947,8.1222,8.2213,31200.0],["2001-06-20",8.0928,8.2176,8.0855,8.0891,50000.0],["2001-06-21",8.0891,8.2029,7.902,8.0194,108600.0],["2001-06-22",7.9717,8.0231,7.4689,7.6744,109800.0],["2001-06-25",7.7331,7.7992,7.5239,7.5386,58400.0],["2001-06-26",7.7074,7.7074,7.5239,7.6157,31200.0],["2001-06-27",7.5239,7.6891,7.4138,7.5313,73600.0],["2001-06-28",7.5716,7.8763,7.4689,7.7038,28800.0],["2001-06-29",7.6157,8.4415,7.6157,8.1295,85000.0],["2001-07-02",8.1002,8.4231,8.1002,8.1185,51200.0],["2001-07-03",8.1038,8.2433,7.7992,7.9644,9000.0],["2001-07-05",7.7735,8.4048,7.7001,7.7882,18200.0],["2001-07-06",8.3681,8.3681,7.7111,8.0341,9000.0],["2001-07-09",7.7992,8.3864,7.7992,8.258,11600.0],["2001-07-10",8.1662,8.4048,7.8542,8.1075,6800.0],["2001-07-11",7.8212,8.2506,7.8212,7.8212,8400.0],["2001-07-12",7.9093,8.0708,7.8212,8.0708,4600.0],["2001-07-13",7.8249,8.2947,7.8249,8.2947,11200.0],["2001-07-16",8.258,8.4305,8.258,8.4231,38000.0],["2001-07-17",8.4231,8.4231,8.2396,8.4231,18800.0],["2001-07-18",8.4268,8.4378,7.8542,8.3901,23000.0],["2001-07-19",8.4415,8.4415,8.2396,8.2396,3200.0],["2001-07-20",8.3901,8.5809,8.3901,8.4084,15400.0],["2001-07-23",8.258,8.603,8.258,8.5956,25800.0],["2001-07-24",8.324,8.5956,8.324,8.5956,7800.0],["2001-07-25",8.614,8.8415,8.5296,8.8012,17600.0],["2001-07-26",8.7902,8.8085,8.7204,8.8085,56000.0],["2001-07-27",8.8452,8.8452,8.269,8.5553,40400.0],["2001-07-30",8.3387,8.5516,8.313,8.3864,15000.0],["2001-07-31",8.5259,8.8452,8.4598,8.6176,28000.0],["2001-08-01",8.8012,8.8012,8.4672,8.625,17400.0],["2001-08-02",8.4268,8.6397,8.4268,8.4819,38400.0],["2001-08-03",8.4782,8.6397,8.4268,8.4415,49200.0],["2001-08-06",8.1479,8.3461,7.891,7.891,33800.0],["2001-08-07",7.8653,8.0745,7.6487,7.7808,7400.0],["2001-08-08",7.7625,8.247,7.7625,8.1185,38000.0],["2001-08-09",8.258,8.302,7.957,8.2653,5400.0],["2001-08-10",8.1772,8.2543,8.0047,8.0378,50000.0],["2001-08-13",8.0671,8.2543,8.0047,8.1442,48400.0],["2001-08-14",8.2323,8.258,8.0231,8.0635,14400.0],["2001-08-15",8.1882,8.4562,8.1882,8.2249,34200.0],["2001-08-16",8.4855,8.4855,8.3167,8.3497,16000.0],["2001-08-17",8.4782,8.4782,8.3167,8.4305,24800.0],["2001-08-20",8.4121,8.4819,8.1185,8.258,10600.0],["2001-08-21",8.0671,8.258,8.0671,8.2249,6600.0],["2001-08-22",8.1882,8.1992,7.9644,8.1846,17200.0],["2001-08-23",8.258,8.3717,8.1662,8.1662,8600.0],["2001-08-24",7.957,8.258,7.957,8.258,3600.0],["2001-08-27",8.1846,8.2213,8.0341,8.0745,24000.0],["2001-08-28",7.9644,8.2543,7.9644,8.2213,71200.0],["2001-08-29",8.258,8.258,7.968,8.0011,1400.0],["2001-08-30",8.258,8.2616,8.1846,8.247,21800.0],["2001-08-31",8.258,8.2763,8.0635,8.2763,17400.0],["2001-09-04",8.2763,8.2983,7.9754,8.1442,45800.0],["2001-09-05",8.258,8.258,8.0231,8.2323,9200.0],["2001-09-06",8.0011,8.0635,7.3074,7.8836,42800.0],["2001-09-07",7.5203,7.7074,7.5056,7.5056,41200.0],["2001-09-10",7.5056,7.7074,7.3441,7.4102,26000.0],["2001-09-17",7.3111,7.4689,7.3037,7.3257,25200.0],["2001-09-18",7.3404,7.4615,7.3037,7.3037,165800.0],["2001-09-19",7.3037,7.4138,7.3037,7.4102,101000.0],["2001-09-20",7.2156,7.3221,7.1202,7.1202,26600.0],["2001-09-21",7.0908,7.0908,6.588,6.588,29600.0],["2001-09-24",6.7789,6.7789,6.3018,6.3018,259600.0],["2001-09-25",6.2761,6.4155,5.7145,5.8723,17000.0],["2001-09-26",5.6228,6.0742,5.4392,6.0742,41200.0],["2001-09-27",5.7329,6.3421,5.7292,6.3421,31400.0],["2001-09-28",6.0595,6.8816,6.0595,6.8816,95000.0],["2001-10-01",6.6431,7.0101,6.6431,6.8743,4800.0],["2001-10-02",6.9918,6.9918,6.7055,6.9404,17800.0],["2001-10-03",6.9991,7.2633,6.9991,7.2633,12200.0],["2001-10-04",7.3331,7.6634,7.3294,7.6634,69800.0],["2001-10-05",7.4689,7.7074,7.3771,7.7074,12600.0],["2001-10-08",7.3221,7.6487,7.3221,7.6487,2200.0],["2001-10-09",7.5276,7.6047,7.2487,7.5533,5800.0],["2001-10-10",7.3588,7.7992,7.3588,7.7992,22000.0],["2001-10-11",7.8432,8.3754,7.8432,8.2396,40000.0],["2001-10-12",8.0928,8.0928,7.4028,7.6781,12000.0],["2001-10-15",7.4946,7.5019,7.3257,7.3771,7600.0],["2001-10-16",7.3257,7.8653,7.3257,7.8653,10200.0],["2001-10-17",7.8359,7.8359,7.5423,7.5937,18000.0],["2001-10-18",7.8543,7.891,7.634,7.6377,3800.0],["2001-10-19",7.4285,7.9277,7.4285,7.9277,2600.0],["2001-10-22",7.7258,8.0561,7.4285,8.0561,5000.0],["2001-10-23",7.7992,7.8139,7.7992,7.8139,1200.0],["2001-10-24",7.7735,8.2947,7.7698,8.2947,6000.0],["2001-10-25",8.0745,8.5883,7.5423,8.5883,13600.0],["2001-10-26",8.4415,8.4415,8.0635,8.0745,5800.0],["2001-10-29",7.9864,8.4415,7.7221,7.8249,12400.0],["2001-10-30",7.7074,7.8836,7.568,7.8432,4400.0],["2001-10-31",7.8542,8.1295,7.5386,8.1258,11400.0],["2001-11-01",8.1625,8.3387,7.9277,8.1112,19400.0],["2001-11-02",8.0781,8.258,7.5423,7.5423,19600.0],["2001-11-05",7.6414,8.0304,7.5276,8.0267,9200.0],["2001-11-06",7.946,7.946,7.5056,7.5533,7400.0],["2001-11-07",7.8946,8.2616,7.8946,7.9093,8200.0],["2001-11-08",8.0231,8.0745,7.645,7.645,10200.0],["2001-11-09",8.258,8.258,7.5973,7.9827,2800.0],["2001-11-12",7.5973,7.7845,7.5239,7.612,3000.0],["2001-11-13",7.5533,7.7698,7.5056,7.7515,6400.0],["2001-11-14",7.7808,8.0157,7.7441,8.0157,4400.0],["2001-11-15",7.7111,8.1112,7.7111,8.0047,47000.0],["2001-11-16",8.0671,8.5332,8.0671,8.4782,84800.0],["2001-11-19",8.4782,8.7167,8.4305,8.7167,22600.0],["2001-11-20",8.5589,9.1021,8.5589,9.0104,21400.0],["2001-11-21",9.0287,9.1021,8.5259,8.8048,27000.0],["2001-11-23",8.592,9.0984,8.592,8.625,10800.0],["2001-11-26",8.625,9.6343,8.4415,9.0618,60600.0],["2001-11-27",9.0104,9.0287,8.5699,8.5699,17400.0],["2001-11-28",8.5075,8.5112,8.258,8.3864,16600.0],["2001-11-29",8.2837,8.3461,8.1442,8.3461,2600.0],["2001-11-30",8.258,8.8269,8.236,8.7828,39400.0],["2001-12-03",8.9003,8.992,8.6287,8.8672,32200.0],["2001-12-04",8.8819,9.0104,8.7351,9.0104,84400.0],["2001-12-05",8.625,9.0801,8.625,8.9003,29400.0],["2001-12-06",8.9003,9.1755,8.625,8.9186,24400.0],["2001-12-07",9.0617,9.0617,8.7938,8.8305,6400.0],["2001-12-10",8.8415,8.8672,8.8085,8.8085,4600.0],["2001-12-11",8.8085,8.8085,8.7278,8.7901,1600.0],["2001-12-12",8.5809,8.8966,8.5332,8.8085,11200.0],["2001-12-13",8.5332,8.8085,8.5075,8.7901,8000.0],["2001-12-14",8.625,8.8415,8.5332,8.8415,4200.0],["2001-12-17",8.8085,9.6343,8.7645,9.6159,62600.0],["2001-12-18",9.2673,9.4324,8.97,9.2269,43200.0],["2001-12-19",9.1168,9.1168,8.2396,8.5149,12800.0],["2001-12-20",8.4415,8.625,8.4231,8.5516,8800.0],["2001-12-21",8.6323,8.8269,8.313,8.7351,56200.0],["2001-12-24",8.9663,8.9663,8.7938,8.7938,5600.0],["2001-12-26",8.68,8.9186,8.4929,8.7975,10400.0],["2001-12-27",8.7167,8.8452,8.5699,8.8452,22200.0],["2001-12-28",8.8415,9.0691,8.6727,8.9003,52200.0],["2001-12-31",9.0507,9.0507,8.9039,8.9737,16400.0],["2002-01-02",8.937,9.1131,8.6103,9.1095,19800.0],["2002-01-03",8.9443,9.0838,8.8085,8.8415,32600.0],["2002-01-04",8.992,9.1095,8.8305,8.8892,16400.0],["2002-01-07",9.1205,9.1205,8.6654,8.7718,9200.0],["2002-01-08",8.8269,8.9186,8.7718,8.8269,12800.0],["2002-01-09",8.7021,8.8195,8.5222,8.647,11600.0],["2002-01-10",8.5883,8.625,8.5699,8.625,112400.0],["2002-01-11",8.5883,8.8746,8.5883,8.8085,36600.0],["2002-01-14",8.9003,8.9003,8.5883,8.8085,27400.0],["2002-01-15",8.8085,8.937,8.8085,8.937,24400.0],["2002-01-16",8.9076,9.1755,8.8122,9.1755,40600.0],["2002-01-17",9.2306,9.6159,9.2306,9.4838,25400.0],["2002-01-18",9.5425,9.6343,9.3223,9.359,12200.0],["2002-01-22",9.671,9.682,9.4618,9.4618,26200.0],["2002-01-23",9.693,10.5078,9.682,10.0821,53400.0],["2002-01-24",10.1848,10.1848,9.671,9.671,51000.0],["2002-01-25",9.7774,9.8251,9.3737,9.6196,51200.0],["2002-01-28",9.6894,9.7114,9.293,9.5609,21000.0],["2002-01-29",10.0931,10.1481,9.5646,10.0564,48600.0],["2002-01-30",10.0123,10.7904,9.9096,10.6436,34000.0],["2002-01-31",10.5151,11.0473,10.2068,11.007,67800.0],["2002-02-01",11.0106,11.3483,10.662,10.7611,77200.0],["2002-02-04",10.6436,10.8822,10.3683,10.7354,27800.0],["2002-02-05",10.7721,11.5612,10.6436,11.5612,28200.0],["2002-02-06",11.1758,11.5391,11.1758,11.5318,64400.0],["2002-02-07",11.4694,11.5024,11.3042,11.3189,53600.0],["2002-02-08",11.3409,11.374,10.9005,11.3409,65600.0],["2002-02-11",11.3409,12.0383,11.2859,11.9392,117800.0],["2002-02-12",11.9649,12.1337,11.8328,12.1264,87200.0],["2002-02-13",12.13,12.2218,11.9942,12.1264,52600.0],["2002-02-14",12.0383,12.3099,12.0199,12.1117,206000.0],["2002-02-15",12.2915,12.8274,12.075,12.8274,238400.0],["2002-02-19",12.7356,12.809,12.4897,12.7503,192200.0],["2002-02-20",12.7173,13.121,12.5741,13.121,933000.0],["2002-02-21",13.1394,13.7119,13.1247,13.5431,469800.0],["2002-02-22",13.5467,13.5614,13.2605,13.3045,221200.0],["2002-02-25",13.3742,13.521,12.9558,13.2678,141200.0],["2002-02-26",13.1394,13.2274,12.2034,12.3136,123800.0],["2002-02-27",12.1117,12.9155,11.8364,12.776,156400.0],["2002-02-28",12.7723,13.7853,12.6622,13.5834,350200.0],["2002-03-01",13.5431,14.8276,13.455,14.2404,732200.0],["2002-03-04",14.2257,14.4056,13.11,13.1467,262400.0],["2002-03-05",13.0953,13.5431,12.6622,13.2127,146800.0],["2002-03-06",13.3596,14.0936,13.2531,13.9211,181400.0],["2002-03-07",13.9395,13.9651,13.6275,13.8,84000.0],["2002-03-08",13.6715,13.9651,13.6275,13.9468,96000.0],["2002-03-11",13.9468,13.9468,13.7339,13.8367,13600.0],["2002-03-12",13.6715,13.855,13.1981,13.2348,181800.0],["2002-03-13",13.3963,13.5981,13.2311,13.3963,40000.0],["2002-03-14",13.433,13.9284,13.433,13.7266,92600.0],["2002-03-15",13.7816,13.8734,13.5614,13.8477,41000.0],["2002-03-18",13.7192,13.9101,13.7192,13.8917,101800.0],["2002-03-19",13.9064,13.9101,13.7633,13.8404,59400.0],["2002-03-20",13.767,13.8954,13.6899,13.6899,48800.0],["2002-03-21",13.6569,14.0642,13.6275,13.9468,558400.0],["2002-03-22",14.0385,14.0569,13.9101,13.9101,169800.0],["2002-03-25",13.9468,14.0569,13.8367,13.8917,134000.0],["2002-03-26",13.9651,13.9835,13.9101,13.9468,66400.0],["2002-03-27",13.9101,13.9101,13.2898,13.7963,92400.0],["2002-03-28",13.7119,13.8917,13.5064,13.7192,140800.0],["2002-04-01",13.7596,13.7633,12.6475,13.3008,176400.0],["2002-04-02",13.3008,13.5798,13.0843,13.3008,87600.0],["2002-04-03",13.2128,13.5247,13.2128,13.4513,16000.0],["2002-04-04",13.2935,13.5614,13.2678,13.3302,79800.0],["2002-04-05",13.3522,13.3522,12.9852,13.2164,37000.0],["2002-04-08",12.9889,13.5504,12.9889,13.4623,58200.0],["2002-04-09",13.5614,13.5981,13.2495,13.5798,170000.0],["2002-04-10",13.5798,15.0772,13.5394,15.0332,259200.0],["2002-04-11",15.0479,15.0479,14.2147,14.7542,147400.0],["2002-04-12",14.6258,14.846,14.5377,14.7542,104200.0],["2002-04-15",15.1396,15.1947,14.868,15.0295,180800.0],["2002-04-16",15.0258,15.3231,14.9561,15.0772,108400.0],["2002-04-17",14.9745,15.1029,14.9488,15.0479,107400.0],["2002-04-18",14.9231,15.5397,14.9194,15.0662,66400.0],["2002-04-19",15.0625,15.3048,14.9634,15.0369,41400.0],["2002-04-22",14.9157,14.9377,14.5083,14.6368,27200.0],["2002-04-23",14.5083,14.7175,14.5083,14.6405,37200.0],["2002-04-24",14.7359,15.7048,14.7359,15.4589,144600.0],["2002-04-25",15.4149,15.7819,15.3598,15.5066,151800.0],["2002-04-26",15.58,15.58,15.4699,15.4699,74400.0],["2002-04-29",15.5103,15.5323,14.8644,14.8644,39400.0],["2002-04-30",14.9524,15.1029,13.7816,14.1376,217000.0],["2002-05-01",14.1376,14.5083,13.6936,14.5083,70000.0],["2002-05-02",14.3505,15.3892,14.3505,15.0479,69600.0],["2002-05-03",15.0515,15.3745,14.9561,15.0479,48800.0],["2002-05-06",15.0112,15.1947,14.846,14.846,35800.0],["2002-05-07",15.0479,15.0662,14.6074,14.7029,31000.0],["2002-05-08",14.7542,14.8643,13.7963,14.0385,65600.0],["2002-05-09",14.0679,14.7359,14.0422,14.4973,58400.0],["2002-05-10",14.5304,14.7285,14.1303,14.1303,37800.0],["2002-05-13",14.1303,14.2881,13.9688,14.0496,76800.0],["2002-05-14",14.134,15.3745,14.0973,15.0295,209000.0],["2002-05-15",15.1873,15.2204,14.868,14.8827,134800.0],["2002-05-16",14.9304,14.9671,14.145,14.189,70000.0],["2002-05-17",14.3432,14.9818,14.3212,14.4239,59200.0],["2002-05-20",14.5707,14.7212,14.1303,14.1303,42000.0],["2002-05-21",14.134,14.3101,13.8,14.0385,109000.0],["2002-05-22",13.455,14.3138,13.3045,14.3138,167400.0],["2002-05-23",14.3505,14.8497,14.3505,14.5891,140800.0],["2002-05-24",14.4973,14.7175,13.7339,14.0202,77800.0],["2002-05-28",14.3138,14.3835,13.5908,13.9101,69200.0],["2002-05-29",13.9064,14.1854,13.7633,13.7633,38800.0],["2002-05-30",13.7633,13.8183,13.5541,13.6679,24000.0],["2002-05-31",13.6679,13.8183,13.2862,13.2862,60800.0],["2002-06-03",13.2862,13.4366,11.8988,12.3246,120600.0],["2002-06-04",12.2145,13.7633,12.2145,13.6458,59200.0],["2002-06-05",13.6348,14.7322,13.5431,14.5267,90200.0],["2002-06-06",14.4606,14.5707,13.9505,13.9872,116400.0],["2002-06-07",13.9468,14.1633,13.9431,13.9835,58600.0],["2002-06-10",14.0863,14.2955,13.9541,14.0239,98600.0],["2002-06-11",14.0973,14.4643,14.0973,14.1303,38800.0],["2002-06-12",14.2478,14.2478,13.8183,14.123,71400.0],["2002-06-13",14.0826,14.2147,13.9064,13.9101,23000.0],["2002-06-14",13.9064,13.9908,13.822,13.9101,23000.0],["2002-06-17",13.9468,14.534,13.9468,14.512,34600.0],["2002-06-18",14.5891,15.3598,14.5047,14.6331,59000.0],["2002-06-19",14.5928,15.0479,13.7633,14.1303,202800.0],["2002-06-20",14.3138,14.7469,14.1303,14.4056,31600.0],["2002-06-21",14.6258,15.1543,14.5194,15.1396,120200.0],["2002-06-24",14.9378,15.3782,14.5707,14.8166,60600.0],["2002-06-25",14.6111,15.7415,14.5927,15.6608,47000.0],["2002-06-26",15.4883,15.7782,15.1433,15.7599,56600.0],["2002-06-27",15.8186,16.2076,15.8076,16.1012,99000.0],["2002-06-28",16.1673,16.571,15.8149,16.5013,288000.0],["2002-07-01",16.5049,16.5049,15.8296,15.837,59400.0],["2002-07-02",15.8296,15.8516,15.525,15.5837,29600.0],["2002-07-03",15.5286,15.5286,14.6992,14.857,34200.0],["2002-07-05",14.846,15.2754,14.8313,15.0258,34000.0],["2002-07-08",14.8644,15.4699,14.8644,15.235,53400.0],["2002-07-09",14.8864,15.2681,14.8864,15.0809,93800.0],["2002-07-10",14.9745,15.0662,14.8497,14.9745,74400.0],["2002-07-11",14.9708,15.2277,14.8313,14.8974,64200.0],["2002-07-12",14.8974,14.9267,14.2955,14.4533,28600.0],["2002-07-15",14.4349,14.4349,13.0292,13.5798,68600.0],["2002-07-16",13.1283,14.123,13.1283,13.8293,50000.0],["2002-07-17",13.7266,14.3101,13.7266,14.2074,27000.0],["2002-07-18",14.0973,14.3505,14.0973,14.1156,39800.0],["2002-07-19",14.1156,14.1156,13.7119,13.7119,36000.0],["2002-07-22",13.6532,14.2257,13.4697,13.4697,45000.0],["2002-07-23",13.6789,13.6789,13.0843,13.1504,31400.0],["2002-07-24",13.0843,13.4697,12.7907,13.4697,85000.0],["2002-07-25",13.3559,13.7229,13.3559,13.5504,39600.0],["2002-07-26",13.3339,13.8771,12.9045,13.7596,37800.0],["2002-07-29",13.6936,15.2314,13.6936,15.147,52200.0],["2002-07-30",15.0479,15.2864,14.7506,14.7946,46000.0],["2002-07-31",14.7909,14.9671,14.3689,14.6625,58400.0],["2002-08-01",14.5597,15.0442,14.2221,14.2624,52000.0],["2002-08-02",14.2221,14.9745,14.2074,14.7359,35200.0],["2002-08-05",14.7102,14.8607,13.6091,13.6201,40000.0],["2002-08-06",13.7963,13.9468,13.6091,13.8917,96200.0],["2002-08-07",14.0385,14.1927,13.6715,13.9908,36000.0],["2002-08-08",14.112,14.1303,13.833,13.9505,15000.0],["2002-08-09",13.8881,14.5891,13.8881,14.5891,69800.0],["2002-08-12",14.5927,14.6551,14.3138,14.5964,90000.0],["2002-08-13",14.3615,15.0112,14.3615,14.8276,39400.0],["2002-08-14",14.9671,15.4149,14.879,15.3195,36800.0],["2002-08-15",15.3782,15.4919,15.3231,15.4919,29600.0],["2002-08-16",15.4406,16.1452,15.4406,15.9324,83000.0],["2002-08-19",16.1085,16.1489,15.9471,15.9507,66200.0],["2002-08-20",16.0351,16.0351,15.4075,15.5984,105600.0],["2002-08-21",15.6057,15.6057,14.89,15.4149,58600.0],["2002-08-22",15.4149,15.4149,15.0479,15.2387,52800.0],["2002-08-23",15.2387,15.2387,13.9505,13.9505,53600.0],["2002-08-26",13.9762,14.1303,13.5798,13.7266,79000.0],["2002-08-27",13.8183,13.9615,13.6385,13.855,74400.0],["2002-08-28",13.6532,14.0716,13.6532,13.811,191800.0],["2002-08-29",13.7303,14.0349,13.6715,13.6715,104200.0],["2002-08-30",13.8477,14.0532,13.7853,13.9835,91000.0],["2002-09-03",13.7266,13.9798,13.7266,13.833,31000.0],["2002-09-04",13.9101,13.9101,13.822,13.9101,28200.0],["2002-09-05",13.9101,14.1964,13.855,14.0092,33400.0],["2002-09-06",13.8881,14.2808,13.8881,14.0606,47800.0],["2002-09-09",13.9468,14.2918,13.8991,14.2845,15200.0],["2002-09-10",14.2918,14.6882,13.9762,14.4753,50600.0],["2002-09-11",14.6515,15.0295,14.6515,14.6845,51800.0],["2002-09-12",14.7175,14.7909,14.3542,14.512,74200.0],["2002-09-13",14.4496,14.8093,14.4496,14.7763,21800.0],["2002-09-16",14.6808,14.7579,14.3689,14.3689,20400.0],["2002-09-17",14.3579,14.3579,13.5798,13.8,53800.0],["2002-09-18",13.6201,13.9284,13.5798,13.8624,70400.0],["2002-09-19",13.9431,13.9762,13.7853,13.789,39400.0],["2002-09-20",13.9358,14.3065,13.9028,14.1523,44800.0],["2002-09-23",14.2771,14.2771,13.9284,14.0973,21000.0],["2002-09-24",14.0973,14.4423,14.0936,14.4203,16800.0],["2002-09-25",14.3762,14.4606,14.1743,14.3101,29400.0],["2002-09-26",14.2588,14.5927,14.2037,14.5891,60600.0],["2002-09-27",14.5928,14.5928,14.123,14.123,44200.0],["2002-09-30",14.0312,14.0312,13.51,13.5247,56400.0],["2002-10-01",13.5431,14.6808,13.5247,14.6808,65200.0],["2002-10-02",14.6148,14.6808,14.3138,14.5707,78200.0],["2002-10-03",14.5083,14.7542,14.4716,14.6808,148800.0],["2002-10-04",14.7616,14.7726,14.0973,14.2257,62800.0],["2002-10-07",14.167,14.6368,14.0789,14.5414,87400.0],["2002-10-08",14.6074,14.6074,14.4606,14.6074,29000.0],["2002-10-09",14.5194,14.6148,14.4019,14.4019,36000.0],["2002-10-10",14.3799,14.4056,13.8477,14.167,43400.0],["2002-10-11",13.8403,14.1523,13.5798,13.6165,23800.0],["2002-10-14",13.5871,14.2074,13.5467,14.0679,42200.0],["2002-10-15",14.134,14.3835,13.5541,13.6165,69600.0],["2002-10-16",13.5431,13.9578,12.9008,13.2348,56400.0],["2002-10-17",13.1944,13.7559,13.1944,13.7559,20400.0],["2002-10-18",13.8734,14.0459,13.7449,13.9468,32200.0],["2002-10-21",13.9101,14.0312,13.9101,13.9762,5400.0],["2002-10-22",14.0239,14.0826,13.7303,13.8183,24200.0],["2002-10-23",13.6936,14.3358,13.6532,14.2881,24000.0],["2002-10-24",14.3175,14.3175,13.6165,13.6899,40600.0],["2002-10-25",13.7523,13.9468,13.7156,13.9468,10000.0],["2002-10-28",13.7816,13.8697,13.6091,13.6091,20600.0],["2002-10-29",13.6091,13.7192,13.4476,13.6458,37000.0],["2002-10-30",13.6091,13.7596,13.5798,13.6532,49400.0],["2002-10-31",13.7082,13.7633,13.5798,13.5798,45000.0],["2002-11-01",13.521,13.7853,13.521,13.6899,32800.0],["2002-11-04",13.9651,14.167,13.4697,13.51,17000.0],["2002-11-05",13.51,13.7706,13.51,13.7082,33000.0],["2002-11-06",13.7596,13.7596,13.1724,13.1724,148200.0],["2002-11-07",13.077,13.2862,12.9338,13.1761,86400.0],["2002-11-08",13.2128,13.2128,12.9191,12.9705,53000.0],["2002-11-11",13.165,13.165,12.8457,13.0072,30400.0],["2002-11-12",13.0439,13.0659,12.8457,12.8457,76200.0],["2002-11-13",12.82,12.8421,12.3686,12.5411,60200.0],["2002-11-14",12.6622,12.6622,12.0933,12.2328,68000.0],["2002-11-15",12.075,12.2071,11.1574,11.7447,295200.0],["2002-11-18",11.5355,11.8144,11.1097,11.3042,147200.0],["2002-11-19",11.1831,11.9796,11.1831,11.785,203000.0],["2002-11-20",11.9062,12.787,11.9062,12.5962,93400.0],["2002-11-21",12.765,13.6018,12.743,13.0843,126800.0],["2002-11-22",12.9302,13.3632,12.7577,12.8384,57200.0],["2002-11-25",12.8898,13.099,12.2952,12.5007,43000.0],["2002-11-26",12.2805,12.453,12.2328,12.387,34000.0],["2002-11-27",12.387,12.7173,12.3209,12.6622,125200.0],["2002-11-29",12.7136,12.9008,12.1888,12.2218,55800.0],["2002-12-02",12.9375,12.9375,12.1888,12.2255,46400.0],["2002-12-03",12.2328,12.4971,12.1814,12.2108,63400.0],["2002-12-04",12.1704,12.2915,12.1117,12.2622,155200.0],["2002-12-05",12.1704,13.3706,12.0713,13.2715,97800.0],["2002-12-06",13.2715,13.8807,13.1981,13.6018,81200.0],["2002-12-09",13.4036,13.8514,13.3779,13.7633,73200.0],["2002-12-10",13.756,13.9358,13.7339,13.8917,78800.0],["2002-12-11",13.8917,13.8917,13.3045,13.4036,141000.0],["2002-12-12",13.5247,13.5247,13.2127,13.3375,24000.0],["2002-12-13",13.1981,13.3375,13.1173,13.2017,39400.0],["2002-12-16",13.154,13.5798,13.154,13.2678,237000.0],["2002-12-17",13.2495,13.2495,12.8311,12.8494,59600.0],["2002-12-18",12.9118,13.2091,12.809,13.099,26800.0],["2002-12-19",13.2128,13.3265,13.143,13.2678,20400.0],["2002-12-20",13.3926,13.4073,12.6072,12.7209,114200.0],["2002-12-23",12.8824,13.5871,12.8788,13.3412,40600.0],["2002-12-24",13.3229,13.3779,13.2495,13.3596,20200.0],["2002-12-26",13.3192,13.3192,12.5925,12.6586,59000.0],["2002-12-27",12.6586,12.8017,12.3392,12.3723,33800.0],["2002-12-30",12.4971,12.9412,12.3576,12.9412,47200.0],["2002-12-31",13.0292,13.3816,12.6659,13.1063,86000.0],["2003-01-02",13.4293,13.4293,12.8971,12.9265,47200.0],["2003-01-03",12.7356,13.1871,12.7356,12.9925,25200.0],["2003-01-06",13.121,13.1761,12.8934,13.0623,34000.0],["2003-01-07",13.099,13.099,12.442,12.7099,27400.0],["2003-01-08",12.6549,13.8037,12.6549,13.488,100400.0],["2003-01-09",13.6899,13.8917,13.3963,13.3963,43200.0],["2003-01-10",13.488,13.8404,13.488,13.6532,44000.0],["2003-01-13",13.4623,13.7413,13.3963,13.466,29600.0],["2003-01-14",13.6495,13.7596,13.2054,13.3302,25200.0],["2003-01-15",13.1834,13.3706,12.743,13.0806,54000.0],["2003-01-16",12.8164,13.488,12.8164,13.3008,79600.0],["2003-01-17",13.1944,13.3045,12.9081,13.0476,60800.0],["2003-01-21",12.9081,13.077,12.8494,12.8678,47600.0],["2003-01-22",12.2181,12.2181,10.9739,11.029,249000.0],["2003-01-23",11.0583,11.3483,10.4674,10.4674,313400.0],["2003-01-24",10.5151,10.684,9.2893,9.4875,180600.0],["2003-01-27",9.7224,9.7995,9.5168,9.7077,172600.0],["2003-01-28",9.5425,9.8545,9.5425,9.6857,58200.0],["2003-01-29",9.638,10.2325,9.5682,10.049,99000.0],["2003-01-30",10.2399,10.2399,9.4801,9.4875,72200.0],["2003-01-31",9.5499,9.8692,9.4471,9.7371,74200.0],["2003-02-03",9.7407,10.6253,9.7114,10.1041,180000.0],["2003-02-04",10.2362,10.8051,9.7554,10.706,81400.0],["2003-02-05",10.8712,10.9372,10.4014,10.5702,93600.0],["2003-02-06",10.5408,10.5408,10.0857,10.2325,83800.0],["2003-02-07",10.4748,10.6216,10.2692,10.3904,64000.0],["2003-02-10",10.5519,10.9666,10.405,10.8932,94200.0],["2003-02-11",10.9849,10.9849,10.1371,10.2399,104600.0],["2003-02-12",10.1298,10.7537,9.9426,10.6399,55000.0],["2003-02-13",10.6106,11.051,10.3133,10.3353,56800.0],["2003-02-14",10.5372,10.7757,10.0637,10.6326,69800.0],["2003-02-18",10.6326,10.8968,10.5702,10.8418,50400.0],["2003-02-19",10.7611,10.8638,10.6509,10.6509,40000.0],["2003-02-20",10.5078,10.9923,10.5078,10.8491,87200.0],["2003-02-21",10.9813,11.051,10.7133,10.8858,44800.0],["2003-02-24",11.0106,11.1097,10.7611,11.0437,59800.0],["2003-02-25",11.0437,11.1354,10.7133,10.9923,20600.0],["2003-02-26",11.1317,11.1317,10.6326,10.6326,55400.0],["2003-02-27",10.2986,10.9629,10.2986,10.8712,31000.0],["2003-02-28",10.7207,10.8932,10.6179,10.6179,81600.0],["2003-03-03",10.8161,10.8161,10.4968,10.5262,50800.0],["2003-03-04",10.5335,10.5629,10.2766,10.2839,66600.0],["2003-03-05",10.2803,10.8381,10.2766,10.4638,63000.0],["2003-03-06",10.339,10.5665,10.3206,10.4381,43200.0],["2003-03-07",10.3206,10.4417,10.2949,10.2986,65400.0],["2003-03-10",10.2766,10.2766,10.1665,10.2215,31200.0],["2003-03-11",10.1518,10.5482,10.1518,10.5445,37000.0],["2003-03-12",10.3904,10.7904,10.3904,10.6436,43200.0],["2003-03-13",10.4858,11.0216,10.4858,10.8491,39800.0],["2003-03-14",10.662,11.062,10.662,10.8418,184800.0],["2003-03-17",10.7354,11.2308,10.6436,11.2235,98200.0],["2003-03-18",11.1795,11.3189,11.1024,11.3006,26400.0],["2003-03-19",11.3042,11.4143,10.9739,11.4143,11000.0],["2003-03-20",11.3923,11.3997,11.029,11.3006,24800.0],["2003-03-21",10.8969,11.4144,10.8932,11.3776,29800.0],["2003-03-24",11.3776,11.3776,11.1868,11.2639,25200.0],["2003-03-25",11.3373,11.3923,11.2529,11.3887,61200.0],["2003-03-26",11.3226,11.3226,11.1684,11.2418,30600.0],["2003-03-27",11.2382,11.2418,11.073,11.1354,27000.0],["2003-03-28",11.3226,11.3703,10.9189,10.9923,23600.0],["2003-03-31",10.9629,11.1428,10.8565,11.1281,48800.0],["2003-04-01",11.1574,11.1574,10.9556,11.007,49400.0],["2003-04-02",11.0106,11.029,10.9446,11.007,38200.0],["2003-04-03",11.007,11.007,10.8565,10.8822,51200.0],["2003-04-04",10.7941,10.8712,10.5335,10.5849,101000.0],["2003-04-07",10.6106,10.8785,10.5152,10.5592,144200.0],["2003-04-08",10.6326,10.8271,10.6326,10.7317,75800.0],["2003-04-09",10.7317,10.8271,10.717,10.75,92200.0],["2003-04-10",10.9336,11.0033,10.7831,10.9923,46800.0],["2003-04-11",10.9556,11.4621,10.9042,11.1501,123200.0],["2003-04-14",11.3153,11.3373,11.2235,11.3299,11600.0],["2003-04-15",11.2969,11.3189,11.0033,11.2859,43400.0],["2003-04-16",11.352,11.374,11.0143,11.2712,53400.0],["2003-04-17",11.396,11.4767,11.2308,11.4731,40200.0],["2003-04-21",11.4878,11.5245,11.3336,11.3776,25000.0],["2003-04-22",11.4143,11.5061,11.3226,11.3226,21200.0],["2003-04-23",11.3997,12.2585,11.3997,12.1851,66600.0],["2003-04-24",11.752,12.1631,11.5942,11.796,45800.0],["2003-04-25",11.5318,11.8841,11.2822,11.6456,34800.0],["2003-04-28",11.6933,11.7263,11.4878,11.5612,31200.0],["2003-04-29",11.5612,11.752,11.5612,11.6713,19600.0],["2003-04-30",11.4694,11.763,11.3042,11.6529,24400.0],["2003-05-01",11.6125,11.785,11.5832,11.6492,38000.0],["2003-05-02",11.6492,11.6713,11.5612,11.5979,24200.0],["2003-05-05",11.6052,11.6713,11.4878,11.5795,24000.0],["2003-05-06",11.5245,11.8034,11.5245,11.6896,59600.0],["2003-05-07",11.8328,11.8328,11.6052,11.6052,13000.0],["2003-05-08",11.6052,11.6713,11.6015,11.6199,9200.0],["2003-05-09",11.6749,11.8548,11.6419,11.7006,26400.0],["2003-05-12",11.6529,12.0016,11.6529,11.9098,32200.0],["2003-05-13",11.8548,12.0236,11.7887,11.9649,14600.0],["2003-05-14",12.0346,12.0346,11.7447,11.7814,29200.0],["2003-05-15",11.8511,11.8511,11.6896,11.7226,25800.0],["2003-05-16",11.4841,11.8548,10.8638,11.3153,123600.0],["2003-05-19",11.3299,11.4657,11.1795,11.3189,28400.0],["2003-05-20",11.429,11.6089,11.3776,11.4767,18000.0],["2003-05-21",11.5281,11.5281,11.3079,11.374,27000.0],["2003-05-22",11.374,11.4657,11.2969,11.4621,50200.0],["2003-05-23",11.5281,11.719,11.4144,11.719,10800.0],["2003-05-27",11.7447,11.8144,11.3777,11.5502,19400.0],["2003-05-28",11.5538,12.1117,11.5465,11.5465,36000.0],["2003-05-29",11.4584,11.708,11.4584,11.5979,29000.0],["2003-05-30",11.7226,11.7226,11.5208,11.5538,28200.0],["2003-06-02",11.4144,11.7226,11.4144,11.6346,23600.0],["2003-06-03",11.6823,11.697,11.6529,11.6713,49800.0],["2003-06-04",11.6713,12.075,11.5795,11.9355,35600.0],["2003-06-05",12.1521,12.387,12.1521,12.3466,13600.0],["2003-06-06",11.5979,12.4714,11.5538,12.1007,61000.0],["2003-06-09",12.1117,12.1117,11.9686,12.0016,77200.0],["2003-06-10",12.0456,12.108,12.0456,12.1007,11800.0],["2003-06-11",12.0273,12.1117,11.9979,12.0236,51800.0],["2003-06-12",12.1264,12.4787,12.0199,12.3723,15400.0],["2003-06-13",12.3686,12.4787,12.1667,12.2401,18400.0],["2003-06-16",12.1117,12.2585,12.1117,12.1704,20600.0],["2003-06-17",12.475,12.475,12.1154,12.2035,22800.0],["2003-06-18",12.13,12.3576,12.13,12.3319,51800.0],["2003-06-19",12.431,12.431,12.2695,12.3062,55000.0],["2003-06-20",12.3136,12.4787,11.7447,12.4273,102600.0],["2003-06-23",12.1117,12.1117,11.7447,11.8034,40000.0],["2003-06-24",11.6566,11.7814,11.6456,11.7447,63600.0],["2003-06-25",11.741,11.7704,11.6713,11.7704,34200.0],["2003-06-26",11.8438,11.8438,11.6786,11.6786,73000.0],["2003-06-27",11.7593,12.2108,11.6713,11.9208,31600.0],["2003-06-30",11.7006,11.8328,11.5245,11.5245,147600.0],["2003-07-01",11.6199,11.6272,11.3997,11.5134,75800.0],["2003-07-02",11.5024,11.7116,11.5024,11.6676,44000.0],["2003-07-03",11.5538,11.9759,11.5538,11.8401,14800.0],["2003-07-07",11.9686,11.9832,11.8364,11.9759,30800.0],["2003-07-08",12.075,12.2768,11.5428,12.2658,39600.0],["2003-07-09",12.2622,12.2952,12.1851,12.2548,39000.0],["2003-07-10",12.2915,12.2952,12.1704,12.2401,27000.0],["2003-07-11",12.2438,12.2952,12.1117,12.2328,244200.0],["2003-07-14",11.8731,12.2328,11.8548,12.13,96200.0],["2003-07-15",12.0016,12.2034,11.9686,12.0676,35200.0],["2003-07-16",11.9649,11.9869,11.5869,11.6896,54200.0],["2003-07-17",11.763,11.763,11.1978,11.2015,64000.0],["2003-07-18",11.1207,11.374,10.7647,11.1941,198000.0],["2003-07-21",11.1941,11.418,11.0767,11.1574,75000.0],["2003-07-22",11.4657,11.6896,11.2162,11.5208,23400.0],["2003-07-23",11.363,12.4934,11.363,12.4126,90600.0],["2003-07-24",12.442,12.5998,12.0199,12.1961,71200.0],["2003-07-25",12.108,12.108,11.9135,12.0236,20000.0],["2003-07-28",12.0273,12.3356,11.9318,12.3356,28600.0],["2003-07-29",12.3906,12.3906,12.2218,12.2915,28200.0],["2003-07-30",12.5301,12.6035,12.3686,12.4383,81600.0],["2003-07-31",12.5705,12.6145,12.4347,12.4347,132000.0],["2003-08-01",12.5411,12.5815,12.387,12.4457,84200.0],["2003-08-04",12.6182,12.6182,12.431,12.4457,148200.0],["2003-08-05",12.4824,12.4824,12.3319,12.3319,71200.0],["2003-08-06",12.2328,12.3319,12.2145,12.2622,47400.0],["2003-08-07",12.2218,12.2952,12.1741,12.1924,44800.0],["2003-08-08",12.1411,12.1924,11.8878,11.8878,16600.0],["2003-08-11",11.8658,11.9392,11.8584,11.8621,12800.0],["2003-08-12",11.9649,12.5374,11.8621,12.4714,86800.0],["2003-08-13",12.4677,12.8164,12.4677,12.6512,44800.0],["2003-08-14",12.5631,13.8257,12.5631,13.8257,91200.0],["2003-08-15",13.6165,13.6862,12.754,13.5431,19800.0],["2003-08-18",13.4256,13.811,13.4256,13.5027,54200.0],["2003-08-19",13.7156,13.7156,13.3963,13.4623,29600.0],["2003-08-20",13.433,13.5541,13.433,13.466,36600.0],["2003-08-21",13.6238,13.6348,13.3779,13.477,62800.0],["2003-08-22",13.5321,13.5321,13.0109,13.0109,13600.0],["2003-08-25",13.0219,13.2128,12.7943,13.11,29800.0],["2003-08-26",13.0659,13.1724,12.8934,12.8934,28200.0],["2003-08-27",13.1173,13.143,12.7613,12.8384,18000.0],["2003-08-28",12.9448,13.121,12.8127,13.099,13800.0],["2003-08-29",13.0256,13.1577,12.8861,12.8898,19600.0],["2003-09-02",13.0439,13.488,12.809,13.3889,32200.0],["2003-09-03",13.0292,13.3889,13.0292,13.3045,86600.0],["2003-09-04",13.3963,13.3963,13.1577,13.1981,15400.0],["2003-09-05",13.2898,13.2898,12.9632,12.9925,19800.0],["2003-09-08",12.7503,13.1834,12.7503,12.9742,24800.0],["2003-09-09",12.8678,13.0586,12.8678,12.9595,17400.0],["2003-09-10",12.8494,13.0843,12.8494,12.9448,20400.0],["2003-09-11",13.1173,13.3192,12.9485,13.0072,10600.0],["2003-09-12",13.0182,13.0182,12.7943,12.8934,14200.0],["2003-09-15",12.8934,13.2128,12.8788,13.1283,23000.0],["2003-09-16",12.9815,13.2128,12.9815,13.0403,31600.0],["2003-09-17",13.0292,13.2201,12.6586,13.0476,48000.0],["2003-09-18",13.0146,13.1724,13.0109,13.0292,8200.0],["2003-09-19",13.2128,13.2751,12.9668,13.0109,33600.0],["2003-09-22",12.9375,13.0036,12.776,12.8641,14000.0],["2003-09-23",12.6549,12.8641,12.6072,12.754,11400.0],["2003-09-24",12.5595,12.9558,12.5081,12.8861,24400.0],["2003-09-25",12.8751,13.077,12.475,12.5374,19800.0],["2003-09-26",12.5044,12.7283,12.1521,12.3686,19400.0],["2003-09-29",12.1447,12.5888,12.1447,12.5631,26000.0],["2003-09-30",12.6329,13.132,12.453,13.132,58200.0],["2003-10-01",13.088,13.8954,13.0696,13.8477,47400.0],["2003-10-02",13.7633,13.855,13.5908,13.6165,14800.0],["2003-10-03",13.6825,13.9615,13.6018,13.7523,19600.0],["2003-10-06",13.5027,13.7156,13.3669,13.455,22200.0],["2003-10-07",13.4513,13.6422,13.433,13.6201,9600.0],["2003-10-08",13.7302,13.7743,13.6238,13.7486,10600.0],["2003-10-09",13.7853,14.1303,13.7853,13.9284,13600.0],["2003-10-10",14.1964,14.2074,13.8917,13.9505,30000.0],["2003-10-13",13.8917,14.2588,13.8917,14.1266,17000.0],["2003-10-14",14.2257,14.4973,14.2037,14.4019,21600.0],["2003-10-15",14.3579,14.4937,14.2771,14.3322,7600.0],["2003-10-16",14.4276,14.4973,13.7376,13.9541,28600.0],["2003-10-17",14.0459,14.3212,13.3449,14.1523,18200.0],["2003-10-20",14.112,14.2991,14.112,14.167,11400.0],["2003-10-21",14.0716,14.2661,14.0569,14.2661,12600.0],["2003-10-22",14.2624,14.2624,13.9468,14.0385,21000.0],["2003-10-23",13.9468,13.9908,13.8,13.9541,11200.0],["2003-10-24",14.0165,14.0202,13.8367,13.8917,13800.0],["2003-10-27",13.7266,14.0606,13.7266,13.9725,12400.0],["2003-10-28",13.767,14.3799,13.7009,14.3468,15600.0],["2003-10-29",14.2367,14.49,14.0055,14.0936,59800.0],["2003-10-30",13.9725,14.3322,12.9485,13.088,68000.0],["2003-10-31",13.088,13.7082,13.0182,13.099,38000.0],["2003-11-03",13.2091,13.3449,13.132,13.2311,88200.0],["2003-11-04",13.132,13.3522,13.1026,13.1871,33600.0],["2003-11-05",13.1907,13.3522,13.1026,13.1247,45200.0],["2003-11-06",13.2091,13.3045,12.8788,13.0659,33600.0],["2003-11-07",13.1944,13.2128,13.132,13.1944,24000.0],["2003-11-10",13.2531,13.2531,13.1026,13.165,43600.0],["2003-11-11",13.143,13.1504,12.8934,13.1247,19000.0],["2003-11-12",13.088,13.2568,13.088,13.1393,28000.0],["2003-11-13",13.1173,13.2458,13.088,13.1247,21800.0],["2003-11-14",13.3155,13.3192,13.0733,13.0733,33200.0],["2003-11-17",13.1027,13.1467,13.0843,13.121,19200.0],["2003-11-18",13.077,13.1907,13.0292,13.0292,54600.0],["2003-11-19",13.0329,13.1393,12.9962,13.0916,14800.0],["2003-11-20",12.9338,13.0806,12.8384,12.9375,36200.0],["2003-11-21",13.121,13.2017,12.8935,13.1834,71200.0],["2003-11-24",13.0843,13.3706,13.0182,13.1944,33000.0],["2003-11-25",13.2127,13.2127,13.0476,13.2127,21200.0],["2003-11-26",13.2128,13.2128,13.0623,13.1834,12000.0],["2003-11-28",13.2127,13.2127,13.088,13.2127,8800.0],["2003-12-01",13.2128,13.2128,12.8604,13.121,50600.0],["2003-12-02",13.1907,13.3742,13.121,13.3265,32800.0],["2003-12-03",13.3963,13.3963,12.8567,13.143,36400.0],["2003-12-04",13.1357,13.2128,12.9668,13.143,195600.0],["2003-12-05",13.121,13.2531,13.121,13.2127,58000.0],["2003-12-08",13.1504,13.4843,13.1467,13.2127,33200.0],["2003-12-09",13.3045,13.3045,13.1907,13.2017,43000.0],["2003-12-10",14.0459,14.0459,13.2128,13.3229,49400.0],["2003-12-11",13.2201,13.6495,13.2201,13.5834,13800.0],["2003-12-12",13.8917,13.8917,13.3742,13.5761,50800.0],["2003-12-15",13.5761,13.6495,13.2862,13.3045,16600.0],["2003-12-16",13.2458,13.3889,13.1797,13.3082,29600.0],["2003-12-17",13.1944,13.4476,13.1724,13.4476,106200.0],["2003-12-18",13.4476,13.51,13.2898,13.51,9000.0],["2003-12-19",13.7963,13.7963,13.2164,13.3412,26600.0],["2003-12-22",13.2127,13.4623,13.2127,13.3485,61200.0],["2003-12-23",13.3853,13.7376,13.3522,13.5798,85600.0],["2003-12-24",13.6275,13.8734,13.5577,13.6642,62000.0],["2003-12-26",13.3082,13.6972,13.3082,13.5688,7400.0],["2003-12-29",13.1761,13.9064,13.1761,13.8734,93200.0],["2003-12-30",13.5724,13.9725,13.5724,13.9651,67800.0],["2003-12-31",13.8881,14.0496,13.855,13.8587,75800.0],["2004-01-02",13.5798,13.9468,13.5798,13.9468,27000.0],["2004-01-05",14.167,14.2808,13.8367,14.2331,61200.0],["2004-01-06",14.2918,14.3652,14.0386,14.2808,93400.0],["2004-01-07",14.4459,14.4459,14.0716,14.3138,40400.0],["2004-01-08",14.2771,14.3689,13.8771,14.2037,97000.0],["2004-01-09",14.167,14.167,14.0092,14.1303,118400.0],["2004-01-12",14.4533,14.4533,13.8734,14.1743,45800.0],["2004-01-13",14.3689,14.3689,14.1266,14.2037,69000.0],["2004-01-14",14.2771,14.3432,14.2037,14.2845,76200.0],["2004-01-15",14.3872,14.4496,14.2037,14.3028,207800.0],["2004-01-16",14.4313,14.523,14.1854,14.2074,96600.0],["2004-01-20",14.0679,14.545,13.5541,13.5541,357800.0],["2004-01-21",13.7596,14.0863,13.5431,14.0019,95000.0],["2004-01-22",14.3138,15.1616,14.0018,14.3175,249000.0],["2004-01-23",14.2221,15.1983,14.2221,14.7029,155600.0],["2004-01-26",14.5634,15.3965,14.5561,15.3011,58400.0],["2004-01-27",14.6405,15.4149,14.6405,15.147,87600.0],["2004-01-28",15.3818,15.8737,15.0882,15.3011,72400.0],["2004-01-29",15.4149,15.4149,14.5891,14.7175,62600.0],["2004-01-30",14.8643,15.8957,14.7175,15.4516,119000.0],["2004-02-02",15.9617,15.9691,14.9304,15.7709,50800.0],["2004-02-03",15.5066,15.7562,15.0038,15.0589,30400.0],["2004-02-04",15.1323,15.1837,14.6368,14.7322,31000.0],["2004-02-05",15.1616,15.8296,15.1323,15.4185,43600.0],["2004-02-06",15.8516,16.2921,15.6021,16.259,99600.0],["2004-02-09",16.1489,16.8096,15.7379,15.9324,82800.0],["2004-02-10",16.1526,16.3251,15.5984,15.7305,43600.0],["2004-02-11",15.7268,17.3234,15.7012,16.905,74800.0],["2004-02-12",17.0775,17.0775,16.3141,16.5233,47000.0],["2004-02-13",16.626,16.626,15.8259,15.8626,36600.0],["2004-02-17",16.0682,17.4151,16.0168,17.2316,125200.0],["2004-02-18",17.228,17.4335,16.4279,16.4279,63000.0],["2004-02-19",16.1709,17.3674,16.1709,16.7582,57000.0],["2004-02-20",16.8609,16.8609,16.0131,16.3544,73200.0],["2004-02-23",16.527,16.938,16.248,16.615,56000.0],["2004-02-24",16.615,17.7088,16.4132,17.25,88000.0],["2004-02-25",16.7141,17.3087,16.6554,16.9197,63600.0],["2004-02-26",17.1949,17.1986,16.5159,17.1986,42200.0],["2004-02-27",16.5159,17.3454,16.5159,17.3454,54400.0],["2004-03-01",17.261,17.4298,17.0885,17.3417,41000.0],["2004-03-02",17.3711,17.4335,17.0995,17.3564,53800.0],["2004-03-03",17.4335,17.4408,16.971,17.3381,38000.0],["2004-03-04",16.9197,17.2904,16.9197,17.2463,16800.0],["2004-03-05",17.1105,17.5216,17.0444,17.4335,54200.0],["2004-03-08",17.5473,17.8959,17.4408,17.617,72000.0],["2004-03-09",17.6904,17.7014,17.5289,17.5987,76200.0],["2004-03-10",17.5436,17.6243,17.3711,17.3711,49600.0],["2004-03-11",17.5142,17.5142,16.7765,16.8683,45400.0],["2004-03-12",16.7912,17.3271,16.6774,17.3271,50200.0],["2004-03-15",17.3858,17.3858,16.4278,16.4939,58600.0],["2004-03-16",16.3324,16.6628,15.8003,16.3214,70200.0],["2004-03-17",16.6811,16.8903,16.5416,16.8793,81000.0],["2004-03-18",16.9747,16.9747,16.8059,16.8426,40000.0],["2004-03-19",16.7362,16.9564,16.4095,16.4719,60400.0],["2004-03-22",16.3067,16.7839,15.9764,16.4205,34600.0],["2004-03-23",16.6774,16.6811,16.1966,16.3948,25600.0],["2004-03-24",16.2737,16.571,16.0645,16.571,34800.0],["2004-03-25",16.5233,16.571,16.4242,16.4646,47600.0],["2004-03-26",16.5636,16.5636,15.4736,15.7268,78000.0],["2004-03-29",15.6791,16.5159,15.6791,16.5159,57400.0],["2004-03-30",16.5013,16.6187,16.4499,16.4903,19600.0],["2004-03-31",16.4022,16.6407,16.2333,16.582,32000.0],["2004-04-01",16.4095,16.6004,15.8296,16.4058,47200.0],["2004-04-02",16.3398,16.4242,16.0205,16.1489,39200.0],["2004-04-05",16.3288,16.549,16.1453,16.4389,50400.0],["2004-04-06",16.5159,16.6884,16.3801,16.4169,135200.0],["2004-04-07",16.226,16.5526,16.1489,16.204,115000.0],["2004-04-08",16.2664,16.4499,16.1856,16.2737,29200.0],["2004-04-12",15.8957,16.3031,15.7158,16.1122,50000.0],["2004-04-13",15.8223,16.1819,15.7048,15.7158,40400.0],["2004-04-14",16.0131,16.2223,15.2314,15.3782,69800.0],["2004-04-15",15.8333,15.8333,15.169,15.2314,58400.0],["2004-04-16",15.1837,15.1837,14.9194,14.9708,114600.0],["2004-04-19",15.2057,15.4002,14.6992,14.8276,79000.0],["2004-04-20",15.191,15.191,14.3138,14.4203,137000.0],["2004-04-21",14.9708,16.3801,14.5671,15.9287,131600.0],["2004-04-22",15.7452,15.7452,14.4386,14.8644,113800.0],["2004-04-23",14.8607,14.8607,14.3358,14.6258,167400.0],["2004-04-26",14.8313,14.8313,14.4937,14.6808,39800.0],["2004-04-27",14.7286,15.3084,14.7286,15.2204,115800.0],["2004-04-28",15.2644,15.2717,14.4606,14.6184,91000.0],["2004-04-29",14.9451,14.9451,14.3946,14.3946,50800.0],["2004-04-30",14.8827,14.8827,13.7853,13.8404,73800.0],["2004-05-03",14.1156,14.1156,13.2495,13.7082,172800.0],["2004-05-04",13.7082,14.4496,13.6825,14.0496,45600.0],["2004-05-05",14.3469,14.3469,13.8771,14.2331,33200.0],["2004-05-06",14.1487,14.2991,14.0019,14.0129,46800.0],["2004-05-07",14.0092,14.1743,13.8183,13.855,48600.0],["2004-05-10",13.8073,14.4166,13.5798,13.6568,86400.0],["2004-05-11",13.9835,14.3505,13.5908,13.7743,42800.0],["2004-05-12",14.2184,15.1983,14.2184,14.9965,149800.0],["2004-05-13",15.0112,15.0112,14.3982,14.3982,71800.0],["2004-05-14",14.5487,14.6074,13.9468,13.9945,50800.0],["2004-05-17",14.1964,14.3138,13.9101,14.0716,31400.0],["2004-05-18",14.6221,14.6221,13.855,14.0899,66400.0],["2004-05-19",13.855,14.3028,13.855,14.2551,115200.0],["2004-05-20",13.7046,14.2734,13.7046,14.2734,83600.0],["2004-05-21",14.0275,14.4606,13.8991,14.3725,35400.0],["2004-05-24",14.0092,14.468,14.0092,14.2037,22200.0],["2004-05-25",14.1193,14.501,14.1046,14.501,36200.0],["2004-05-26",14.0275,14.6515,14.0202,14.6515,45400.0],["2004-05-27",14.2845,14.8643,14.2845,14.534,27200.0],["2004-05-28",14.6808,14.7542,14.4753,14.5083,322200.0],["2004-06-01",14.501,14.6698,14.4716,14.4973,24800.0],["2004-06-02",14.6918,14.7286,14.4973,14.7286,32000.0],["2004-06-03",14.5083,14.7359,14.2221,14.2588,109000.0],["2004-06-04",14.5304,14.5304,13.9284,14.2478,37000.0],["2004-06-07",14.2221,14.5671,14.0863,14.4973,28600.0],["2004-06-08",14.4423,14.6662,14.2111,14.4643,18600.0],["2004-06-09",14.4386,14.4386,13.8917,13.9174,104400.0],["2004-06-10",13.9101,14.1009,13.8587,13.9358,62400.0],["2004-06-14",13.7376,13.7853,13.6055,13.6055,55000.0],["2004-06-15",13.9101,13.9615,13.5834,13.7266,26400.0],["2004-06-16",14.0092,14.0349,13.6568,13.9321,30600.0],["2004-06-17",14.1927,14.4092,13.789,14.123,54200.0],["2004-06-18",14.2441,14.3028,13.9064,13.9468,71800.0],["2004-06-21",13.9358,14.0642,13.8587,14.0019,17400.0],["2004-06-22",13.9431,14.3138,13.8991,14.2698,32800.0],["2004-06-23",14.3138,14.3138,13.9541,14.2404,22800.0],["2004-06-24",14.2257,14.5193,14.0496,14.3432,54400.0],["2004-06-25",13.9505,14.4203,13.9505,14.3799,100000.0],["2004-06-28",14.3102,14.6185,14.2991,14.4129,32400.0],["2004-06-29",14.1633,14.9157,14.1597,14.9157,62400.0],["2004-06-30",14.9488,14.9855,14.4973,14.9855,46200.0],["2004-07-01",14.9818,14.9855,14.4129,14.6955,55800.0],["2004-07-02",14.7286,14.9304,14.6221,14.89,27800.0],["2004-07-06",14.6625,15.1396,14.6625,14.9634,59000.0],["2004-07-07",14.8166,15.0662,14.7175,14.7175,64600.0],["2004-07-08",14.7763,14.8166,14.5524,14.5964,74800.0],["2004-07-09",14.5891,14.5964,14.4606,14.479,83800.0],["2004-07-12",14.4826,14.6405,14.4166,14.4533,45000.0],["2004-07-13",14.6441,14.6845,14.4937,14.545,27000.0],["2004-07-14",14.5083,14.7139,14.3946,14.5414,55400.0],["2004-07-15",14.501,14.7175,14.3872,14.4606,83400.0],["2004-07-16",14.3432,14.6478,14.3285,14.3358,62600.0],["2004-07-19",14.4092,14.7689,14.2881,14.6221,67000.0],["2004-07-20",14.4973,14.7139,14.2661,14.6625,58200.0],["2004-07-21",14.6772,14.6808,14.5891,14.6038,29000.0],["2004-07-22",14.1487,14.7689,14.1487,14.5891,49800.0],["2004-07-23",14.6772,14.6772,14.0716,14.468,49800.0],["2004-07-26",14.211,14.3835,13.9468,14.0459,57800.0],["2004-07-27",13.9505,14.0826,13.8514,13.9064,72800.0],["2004-07-28",13.8367,14.1266,13.6899,13.7046,88600.0],["2004-07-29",13.6825,13.6899,13.3926,13.5321,83200.0],["2004-07-30",13.5247,13.6385,13.433,13.4807,225400.0],["2004-08-02",13.3596,13.9835,13.3229,13.8367,84600.0],["2004-08-03",13.6825,13.9321,13.51,13.6385,91800.0],["2004-08-04",13.433,13.9064,13.433,13.6789,67600.0],["2004-08-05",13.4587,13.8183,13.4587,13.6532,42400.0],["2004-08-06",13.8844,13.8844,13.4293,13.488,74400.0],["2004-08-09",13.9468,13.9468,13.4146,13.6936,63800.0],["2004-08-10",13.9908,14.0753,13.7596,13.8367,59800.0],["2004-08-11",13.7046,14.2147,13.6312,14.1303,63400.0],["2004-08-12",13.6568,14.3652,13.6568,14.0569,100000.0],["2004-08-13",14.0606,14.1854,14.0202,14.1854,22800.0],["2004-08-16",14.0936,14.6441,14.0202,14.6441,38800.0],["2004-08-17",14.6625,14.6808,14.134,14.3982,36800.0],["2004-08-18",14.3212,14.9671,14.123,14.89,44600.0],["2004-08-19",14.4276,15.3672,14.4276,15.1726,63200.0],["2004-08-20",15.3598,15.58,15.0405,15.5727,61400.0],["2004-08-23",15.6571,15.6571,15.1947,15.2974,21400.0],["2004-08-24",15.3084,15.3598,14.8056,15.3598,49600.0],["2004-08-25",15.2314,15.4332,14.8717,15.3929,89400.0],["2004-08-26",15.3598,15.5984,14.8533,15.5984,83000.0],["2004-08-27",15.5911,15.7819,15.4809,15.7819,64600.0],["2004-08-30",15.4185,15.6901,15.4185,15.6498,60400.0],["2004-08-31",15.5727,15.7782,15.5727,15.7746,58600.0],["2004-09-01",15.7672,15.9838,15.2167,15.2167,76800.0],["2004-09-02",15.4112,16.1122,15.2717,16.1122,66000.0],["2004-09-03",15.547,16.1122,15.547,16.0535,75200.0],["2004-09-07",16.0939,16.5086,15.8516,16.0535,105400.0],["2004-09-08",16.1746,16.292,15.5874,15.7268,48600.0],["2004-09-09",15.6094,16.1453,15.6094,15.9764,42600.0],["2004-09-10",16.1453,16.1453,15.8076,16.1379,25200.0],["2004-09-13",16.1342,16.3178,16.0131,16.0131,19600.0],["2004-09-14",15.936,15.9838,15.6498,15.9617,30600.0],["2004-09-15",15.8039,15.9838,15.5323,15.6498,32400.0],["2004-09-16",16.0902,16.0902,15.558,15.8076,26600.0],["2004-09-17",15.8039,15.9948,15.514,15.6351,67400.0],["2004-09-20",15.6901,15.8296,15.5984,15.7195,33000.0],["2004-09-21",15.5837,15.8883,15.4589,15.8883,22800.0],["2004-09-22",15.5947,15.6057,15.0515,15.0662,48800.0],["2004-09-23",15.0552,15.3048,14.9561,15.0442,30600.0],["2004-09-24",14.9084,15.0882,14.9084,14.9928,23000.0],["2004-09-27",15.3562,15.3562,14.7726,14.8019,79000.0],["2004-09-28",14.824,15.58,14.824,15.3929,65600.0],["2004-09-29",15.5874,15.7929,15.3011,15.7929,52200.0],["2004-09-30",15.5066,15.7782,15.5066,15.7379,35000.0],["2004-10-01",15.7085,16.5123,15.7085,16.4242,59200.0],["2004-10-04",16.4499,16.8793,16.27,16.3471,175600.0],["2004-10-05",16.4719,16.4719,16.2113,16.3067,45000.0],["2004-10-06",16.3765,16.7251,16.2407,16.582,40800.0],["2004-10-07",16.4572,16.549,16.2847,16.3838,22600.0],["2004-10-08",16.3728,16.4976,15.8883,16.0572,36400.0],["2004-10-11",16.1746,16.1746,15.4112,15.4773,36000.0],["2004-10-12",15.5507,15.9764,15.5323,15.9544,60600.0],["2004-10-13",16.0498,16.1379,15.7012,15.8957,40000.0],["2004-10-14",15.859,16.1012,15.7489,15.7709,43600.0],["2004-10-15",15.9838,16.0939,15.8113,15.9287,35600.0],["2004-10-18",16.0205,16.1489,15.5654,15.8076,48200.0],["2004-10-19",15.9691,16.0535,15.6865,15.8296,71400.0],["2004-10-20",15.859,16.1232,15.7635,15.8847,21600.0],["2004-10-21",15.8259,15.9654,15.7782,15.8883,25000.0],["2004-10-22",15.8443,15.9654,15.8113,15.8737,26200.0],["2004-10-25",15.9691,16.0131,15.6791,15.892,22200.0],["2004-10-26",15.9287,15.9801,15.7342,15.8957,28600.0],["2004-10-27",15.8296,16.1269,15.6021,16.0388,45000.0],["2004-10-28",15.9654,15.9654,15.6865,15.9654,19600.0],["2004-10-29",15.9654,16.3104,15.9067,16.2333,38800.0],["2004-11-01",16.1783,16.4903,16.0682,16.4903,25800.0],["2004-11-02",16.3031,16.6958,16.2297,16.2627,35600.0],["2004-11-03",16.1783,16.6995,16.1783,16.6958,34000.0],["2004-11-04",16.7362,17.3894,16.7288,17.3858,78600.0],["2004-11-05",17.305,17.4445,16.9527,17.1839,61600.0],["2004-11-08",17.2426,17.2426,16.6591,16.7875,40800.0],["2004-11-09",16.8426,16.8646,16.4132,16.4132,29000.0],["2004-11-10",16.5416,17.0555,16.4132,16.8756,34200.0],["2004-11-11",16.7729,16.916,16.5343,16.6554,41200.0],["2004-11-12",16.7912,16.7912,16.5967,16.7729,41200.0],["2004-11-15",16.9674,17.2133,16.4866,16.9197,32400.0],["2004-11-16",17.1069,17.25,16.7729,16.7729,39800.0],["2004-11-17",17.2904,17.2904,16.7839,17.0408,14400.0],["2004-11-18",16.9637,17.1949,16.883,17.1766,16200.0],["2004-11-19",16.8316,17.0151,16.7912,16.8573,22200.0],["2004-11-22",16.8242,17.3234,16.7141,17.2133,24000.0],["2004-11-23",17.2133,17.3381,16.7508,17.2023,62400.0],["2004-11-24",17.3087,17.4739,17.1435,17.2867,6800.0],["2004-11-26",17.3968,17.4849,17.3968,17.4849,1800.0],["2004-11-29",17.4041,17.7785,16.7031,17.5106,24800.0],["2004-11-30",17.7822,17.7822,17.228,17.2904,22000.0],["2004-12-01",17.6317,17.8556,17.25,17.316,88800.0],["2004-12-02",17.2096,17.5436,16.9931,17.261,66800.0],["2004-12-03",17.1656,17.7675,17.1325,17.3968,23200.0],["2004-12-06",17.3931,17.7822,17.1876,17.2757,71000.0],["2004-12-07",17.5142,17.5142,16.5453,16.5453,56600.0],["2004-12-08",16.6701,16.9711,16.6481,16.6958,31200.0],["2004-12-09",16.9637,17.1325,16.6848,16.9894,19600.0],["2004-12-10",17.239,17.25,16.9454,17.2133,19600.0],["2004-12-13",17.274,17.3182,17.2004,17.2961,15800.0],["2004-12-14",17.4102,17.5537,17.1194,17.2556,24800.0],["2004-12-15",17.3807,17.5132,17.2004,17.4028,42600.0],["2004-12-16",17.4985,17.5758,17.0422,17.3292,35200.0],["2004-12-17",17.0679,17.6162,17.0679,17.5353,30600.0],["2004-12-20",17.1746,17.4543,17.1746,17.3366,35200.0],["2004-12-21",17.5794,17.8481,17.366,17.5537,41800.0],["2004-12-22",17.9622,18.0247,17.6494,17.929,19200.0],["2004-12-23",18.0946,18.1609,17.6714,17.6714,18400.0],["2004-12-27",18.0284,18.0284,17.3844,17.3844,16800.0],["2004-12-28",18.0946,18.2418,17.3402,18.0542,29000.0],["2004-12-29",18.0542,18.2234,17.9732,17.9732,13400.0],["2004-12-30",17.7414,18.2529,17.7414,17.9401,20000.0],["2004-12-31",17.7009,18.0505,17.6935,18.0431,28000.0],["2005-01-03",17.6898,17.918,17.4874,17.4948,30600.0],["2005-01-04",17.6641,17.7561,17.3881,17.3881,49000.0],["2005-01-05",17.6641,17.7708,17.2298,17.2298,43600.0],["2005-01-06",17.0679,17.7819,17.0679,17.3255,84200.0],["2005-01-07",17.723,17.723,17.171,17.171,30000.0],["2005-01-10",17.1526,17.7046,17.1526,17.2666,61000.0],["2005-01-11",16.9686,17.1857,16.6815,16.6815,20800.0],["2005-01-12",16.7809,17.1121,16.619,16.619,20000.0],["2005-01-13",16.5822,16.7846,16.0449,16.0449,52800.0],["2005-01-14",16.1737,16.3908,15.9602,16.3908,28400.0],["2005-01-18",16.2657,16.6778,16.2031,16.4865,34600.0],["2005-01-19",16.7956,16.7956,16.1222,16.1479,62600.0],["2005-01-20",16.0927,16.1663,15.8609,15.9013,42200.0],["2005-01-21",16.2178,17.7377,16.2178,17.3476,159600.0],["2005-01-24",17.4801,17.8702,17.3329,17.4617,110400.0],["2005-01-25",17.6457,17.6457,17.3034,17.3034,39000.0],["2005-01-26",17.6457,17.6641,17.3402,17.6089,37800.0],["2005-01-27",17.6714,17.6714,17.2703,17.3881,33600.0],["2005-01-28",17.0532,17.642,17.0532,17.0569,16200.0],["2005-01-31",17.4617,17.7745,17.3145,17.7561,37400.0],["2005-02-01",17.7561,17.9401,17.0606,17.9401,35200.0],["2005-02-02",17.642,17.9106,17.561,17.907,19400.0],["2005-02-03",17.9401,17.9511,17.5684,17.9511,25000.0],["2005-02-04",18.021,18.0247,17.6604,18.021,42200.0],["2005-02-07",17.6825,18.297,17.6825,18.102,50400.0],["2005-02-08",18.0284,18.1131,17.8518,18.1131,20000.0],["2005-02-09",18.3449,18.3596,17.7671,17.8444,37200.0],["2005-02-10",17.6089,17.7818,17.2556,17.3476,55600.0],["2005-02-11",17.2593,17.7193,17.2593,17.4801,11400.0],["2005-02-14",17.7414,17.7414,17.3366,17.5169,5800.0],["2005-02-15",17.6273,17.7266,17.4764,17.6383,46000.0],["2005-02-16",17.8407,17.8407,17.366,17.5942,48400.0],["2005-02-17",17.8481,17.9033,17.4138,17.4138,29200.0],["2005-02-18",17.6567,17.6567,16.9428,16.9649,96000.0],["2005-02-22",17.1673,17.1673,16.5711,16.5711,50200.0],["2005-02-23",16.5822,16.8692,16.4239,16.6116,40000.0],["2005-02-24",16.8103,16.8177,16.2951,16.5748,20200.0],["2005-02-25",16.7625,16.9281,16.4202,16.803,32400.0],["2005-02-28",16.6999,17.5316,16.6999,17.3734,59800.0],["2005-03-01",17.3513,17.6604,17.3366,17.6383,62400.0],["2005-03-02",17.4985,17.9217,17.4985,17.7414,34000.0],["2005-03-03",17.8591,18.1793,17.5721,18.0836,73000.0],["2005-03-04",18.2014,18.5473,17.837,18.0799,86600.0],["2005-03-07",18.1646,18.2713,17.9033,18.0763,31200.0],["2005-03-08",17.8665,18.183,17.6825,17.7782,44200.0],["2005-03-09",17.7745,17.929,17.4985,17.5206,29400.0],["2005-03-10",17.7524,17.837,17.2556,17.3071,32800.0],["2005-03-11",17.2389,17.4012,17.2315,17.3901,27400.0],["2005-03-14",17.3828,17.6558,17.3348,17.5045,29000.0],["2005-03-15",17.6374,17.7923,17.3274,17.3901,27400.0],["2005-03-16",17.1651,17.7407,17.1651,17.4861,34000.0],["2005-03-17",17.737,17.737,17.0138,17.4307,34400.0],["2005-03-18",17.6041,17.6041,16.8293,17.0544,131000.0],["2005-03-21",17.1835,17.5673,16.9547,17.1097,40800.0],["2005-03-22",17.0728,17.3237,16.988,17.0986,20400.0],["2005-03-23",16.9178,17.1355,16.9178,17.0212,23000.0],["2005-03-24",17.309,17.309,16.8256,17.1134,40600.0],["2005-03-28",17.1687,17.3422,16.9658,17.2868,39400.0],["2005-03-29",17.0654,17.213,16.8662,16.8662,50600.0],["2005-03-30",17.1208,17.2942,16.8293,17.2462,31200.0],["2005-03-31",17.0913,17.3164,16.9437,17.2795,59800.0],["2005-04-01",17.2942,17.2942,16.6965,16.8404,36400.0],["2005-04-04",16.7112,16.892,16.619,16.7592,49200.0],["2005-04-05",16.9215,16.9215,16.5525,16.678,53000.0],["2005-04-06",16.9437,16.9658,16.6596,16.6632,45400.0],["2005-04-07",16.6042,17.0175,16.6042,17.0175,12800.0],["2005-04-08",16.8219,17.1282,16.8219,16.9732,22600.0],["2005-04-11",16.9732,16.9806,16.6485,16.7407,31200.0],["2005-04-12",16.6411,17.2241,16.6411,17.1651,33400.0],["2005-04-13",17.2426,17.2426,16.6706,16.8072,31800.0],["2005-04-14",17.106,17.106,16.8108,16.8108,33800.0],["2005-04-15",16.9843,17.154,16.8514,16.9547,47000.0],["2005-04-18",16.7961,17.951,16.7961,17.6226,138400.0],["2005-04-19",17.5525,17.785,17.5451,17.7407,84200.0],["2005-04-20",17.8846,17.8846,17.5562,17.6005,107200.0],["2005-04-21",17.5267,18.4122,17.5267,18.2536,163400.0],["2005-04-22",17.8329,18.4307,17.5414,17.6558,67000.0],["2005-04-25",17.9584,18.0248,17.3754,17.5525,42600.0],["2005-04-26",17.8145,17.8403,17.3459,17.5488,41600.0],["2005-04-27",17.6337,17.8661,17.4418,17.7075,64000.0],["2005-04-28",17.7112,17.7776,17.5931,17.7112,45400.0],["2005-04-29",17.7997,18.1798,17.6595,18.0617,41000.0],["2005-05-02",18.0506,18.4233,18.0506,18.3864,57400.0],["2005-05-03",18.272,20.3051,18.2019,18.8808,72800.0],["2005-05-04",18.6742,19.224,18.6336,19.1797,82800.0],["2005-05-05",19.176,19.5413,19.1207,19.2535,27200.0],["2005-05-06",19.4786,19.4897,18.9694,19.1797,43400.0],["2005-05-09",18.9952,19.497,18.8033,19.3716,81000.0],["2005-05-10",19.3642,19.4749,19.1613,19.4269,54200.0],["2005-05-11",19.1465,19.3716,18.9325,19.0284,68800.0],["2005-05-12",18.8181,18.9915,18.1207,18.1908,53600.0],["2005-05-13",18.1207,18.2056,17.8366,17.9252,51600.0],["2005-05-16",17.7148,18.0063,17.6078,17.7702,83000.0],["2005-05-17",17.7481,17.9289,17.5488,17.8551,102600.0],["2005-05-18",18.01,18.0801,17.7481,17.8071,32200.0],["2005-05-19",17.9141,18.0027,17.7112,17.8329,60200.0],["2005-05-20",17.7296,18.2056,17.7296,18.2056,53600.0],["2005-05-23",18.0949,18.4159,18.0949,18.272,32600.0],["2005-05-24",18.117,18.1724,18.0248,18.117,33400.0],["2005-05-25",17.9842,18.1503,17.8809,17.9362,49600.0],["2005-05-26",17.8883,18.0801,17.7813,18.0432,31000.0],["2005-05-27",17.9325,18.1576,17.8514,17.8957,13600.0],["2005-05-31",17.8809,18.2831,17.7407,18.213,65400.0],["2005-06-01",18.2167,18.8181,18.1097,18.8181,55400.0],["2005-06-02",18.534,18.914,18.534,18.8439,38800.0],["2005-06-03",18.9472,19.0026,18.3384,18.4307,96800.0],["2005-06-06",18.3975,18.5672,18.3347,18.5414,32600.0],["2005-06-07",18.4491,18.7259,18.3606,18.4934,37000.0],["2005-06-08",18.4491,18.5451,18.4491,18.486,45200.0],["2005-06-09",18.4491,18.5524,18.3495,18.5524,81400.0],["2005-06-10",18.5192,18.5783,18.4344,18.4344,17000.0],["2005-06-13",18.3992,18.5472,18.3659,18.5472,60200.0],["2005-06-14",18.6767,19.0355,18.5953,18.9763,47800.0],["2005-06-15",19.017,19.0392,18.5657,18.8764,55600.0],["2005-06-16",18.7062,19.0429,18.4732,19.0318,38600.0],["2005-06-17",19.0503,19.2352,18.9356,19.0503,99600.0],["2005-06-20",18.8986,19.0466,18.8764,18.8912,28800.0],["2005-06-21",18.7506,18.9208,18.5435,18.8764,18000.0],["2005-06-22",18.9393,19.4054,18.9171,19.4054,59200.0],["2005-06-23",19.2315,19.361,18.9356,19.0244,45600.0],["2005-06-24",18.9726,18.9837,18.7913,18.9171,86200.0],["2005-06-27",18.8505,19.1982,18.8505,19.0133,31600.0],["2005-06-28",19.0133,19.398,19.0133,19.2759,36400.0],["2005-06-29",19.4054,19.4054,18.9282,19.0651,22200.0],["2005-06-30",19.054,19.6051,19.054,19.3647,24400.0],["2005-07-01",19.2574,19.3758,18.9023,19.1464,8800.0],["2005-07-05",18.9837,19.8678,18.9319,19.8345,21600.0],["2005-07-06",19.7938,20.5669,19.7013,19.8197,44600.0],["2005-07-07",19.6717,20.197,19.4609,20.0379,30400.0],["2005-07-08",19.816,20.774,19.6865,20.7296,19400.0],["2005-07-11",20.4337,21.2327,20.308,20.5706,48200.0],["2005-07-12",20.4448,20.6224,20.4374,20.5558,82000.0],["2005-07-13",20.5595,20.5595,20.1489,20.2525,21800.0],["2005-07-14",20.5928,20.6372,19.5607,19.5903,77800.0],["2005-07-15",19.5829,19.9159,19.5016,19.9159,39200.0],["2005-07-18",19.9676,20.0527,19.8973,19.9972,52600.0],["2005-07-19",20.0712,20.1193,19.8862,19.8862,36000.0],["2005-07-20",19.853,20.2377,19.853,20.0305,43000.0],["2005-07-21",20.3264,20.356,19.8345,20.16,22400.0],["2005-07-22",20.3116,21.2808,20.1008,21.2401,25000.0],["2005-07-25",21.2031,21.6359,21.1439,21.3955,67400.0],["2005-07-26",21.1846,21.4621,21.1846,21.3141,47200.0],["2005-07-27",21.0885,21.0885,20.6261,20.9812,47800.0],["2005-07-28",21.0921,21.3733,21.0404,21.2808,19200.0],["2005-07-29",21.1735,21.9022,21.1735,21.7654,19600.0],["2005-08-01",21.8394,22.065,21.4806,21.4806,29000.0],["2005-08-02",21.4695,21.8542,21.2808,21.7839,62400.0],["2005-08-03",21.6174,21.6174,21.2438,21.2438,43200.0],["2005-08-04",21.155,21.5249,20.2932,20.6816,105800.0],["2005-08-05",20.6409,21.229,20.1563,20.8517,62600.0],["2005-08-08",20.811,20.811,20.6076,20.7444,34000.0],["2005-08-09",20.7444,21.6137,20.7444,21.1587,62600.0],["2005-08-10",21.4769,21.4991,20.7185,20.885,28400.0],["2005-08-11",20.7407,21.1846,20.7407,21.0108,19000.0],["2005-08-12",20.8628,20.9923,20.6446,20.7001,44800.0],["2005-08-15",20.6742,21.0108,20.5299,20.6594,13000.0],["2005-08-16",20.5373,20.6853,20.2155,20.541,23000.0],["2005-08-17",20.3116,20.3338,20.0305,20.086,36400.0],["2005-08-18",20.3005,21.3918,20.0305,20.4559,117600.0],["2005-08-19",20.5558,20.7148,20.1489,20.2969,95200.0],["2005-08-22",20.1193,20.271,20.0342,20.1193,69600.0],["2005-08-23",20.1193,20.615,20.0823,20.4966,44000.0],["2005-08-24",20.5077,20.6742,19.9787,20.1341,40200.0],["2005-08-25",20.4596,20.4596,20.0194,20.0194,20600.0],["2005-08-26",20.0712,20.2599,19.975,20.0601,15400.0],["2005-08-29",19.938,20.2858,19.8456,20.2858,15000.0],["2005-08-30",20.3671,20.5595,20.234,20.4226,25400.0],["2005-08-31",20.6298,22.1945,20.5743,22.1797,167000.0],["2005-09-01",22.1575,22.1575,21.4066,21.5175,85400.0],["2005-09-02",21.8246,21.8246,21.4288,21.6359,20800.0],["2005-09-06",21.7543,21.917,21.721,21.832,79600.0],["2005-09-07",21.8246,21.8801,21.6581,21.8616,24800.0],["2005-09-08",21.8727,21.8727,21.1698,21.377,34000.0],["2005-09-09",21.4547,21.8764,21.4547,21.8764,12400.0],["2005-09-12",21.869,21.869,21.5619,21.7506,15800.0],["2005-09-13",22.049,22.049,21.2594,21.3669,30600.0],["2005-09-14",21.4411,21.4411,20.6441,20.8331,35200.0],["2005-09-15",20.7182,20.8739,20.5069,20.7627,31600.0],["2005-09-16",20.8887,21.037,20.3994,20.759,215400.0],["2005-09-19",20.7034,21.0667,20.6663,21.0222,30600.0],["2005-09-20",21.1074,21.4893,21.1074,21.3855,41800.0],["2005-09-21",21.4633,21.493,20.759,20.8294,59400.0],["2005-09-22",20.6255,20.8072,20.5736,20.5773,39000.0],["2005-09-23",20.7738,20.8479,20.4328,20.4439,18400.0],["2005-09-26",20.796,20.8368,20.5773,20.7701,46200.0],["2005-09-27",20.6255,20.8146,20.5736,20.7367,36200.0],["2005-09-28",20.8442,20.8442,20.5699,20.6367,25600.0],["2005-09-29",20.6663,21.2705,20.6589,21.2705,43200.0],["2005-09-30",21.2705,21.6004,21.252,21.4262,13800.0],["2005-10-03",21.2149,21.6635,20.9629,20.9666,25000.0],["2005-10-04",20.9443,21.2298,20.8109,20.8257,43000.0],["2005-10-05",20.8109,20.8109,20.6107,20.6107,43000.0],["2005-10-06",20.7034,20.7553,20.4216,20.581,64000.0],["2005-10-07",20.6515,20.7886,20.4216,20.4216,26000.0],["2005-10-10",20.5366,20.5366,20.1251,20.3327,17800.0],["2005-10-11",20.3327,20.696,20.3327,20.4476,69800.0],["2005-10-12",20.4439,20.5847,20.1659,20.3475,34800.0],["2005-10-13",20.1622,20.9332,20.1622,20.8109,33600.0],["2005-10-14",20.8146,20.911,20.3178,20.4216,27800.0],["2005-10-17",20.3438,20.3438,20.0398,20.2734,21400.0],["2005-10-18",20.2697,20.481,19.7136,19.8137,15600.0],["2005-10-19",19.6877,20.6885,19.684,20.6885,39000.0],["2005-10-20",20.4142,20.7886,20.1696,20.2993,7200.0],["2005-10-21",20.1547,20.4884,20.0843,20.3178,13800.0],["2005-10-24",20.1288,20.3883,20.0176,20.329,36800.0],["2005-10-25",20.3475,20.3475,20.0139,20.1696,24200.0],["2005-10-26",19.899,20.2956,19.899,20.1177,25600.0],["2005-10-27",20.0473,20.2919,19.9583,20.0139,35600.0],["2005-10-28",20.0991,20.3809,20.0472,20.3327,11000.0],["2005-10-31",20.518,20.9777,20.518,20.911,29400.0],["2005-11-01",20.6663,20.6663,20.1584,20.1584,19000.0],["2005-11-02",20.303,20.5403,20.1622,20.5403,23600.0],["2005-11-03",20.7923,20.7923,20.4105,20.4958,34200.0],["2005-11-04",20.6181,20.6181,20.1992,20.3438,6600.0],["2005-11-07",20.5885,20.7479,20.3883,20.6292,6600.0],["2005-11-08",20.4847,20.6218,20.4328,20.6218,8400.0],["2005-11-09",20.4031,20.733,20.4031,20.7219,43800.0],["2005-11-10",20.7405,20.7627,20.3957,20.7627,21400.0],["2005-11-11",20.5291,20.8183,20.4847,20.7145,15000.0],["2005-11-14",20.4661,20.6923,20.4661,20.6255,25400.0],["2005-11-15",20.518,20.6478,20.4439,20.4439,42200.0],["2005-11-16",20.4031,20.759,20.4031,20.5922,33200.0],["2005-11-17",20.6441,21.0518,20.6441,21.0518,28200.0],["2005-11-18",21.3187,21.5486,20.9999,21.2372,39800.0],["2005-11-21",21.0407,22.0527,21.0407,21.8562,52800.0],["2005-11-22",21.6857,22.1083,21.5708,21.771,18200.0],["2005-11-23",22.0935,22.568,22.0379,22.5346,59000.0],["2005-11-25",22.4271,22.6087,22.3863,22.5606,11200.0],["2005-11-28",22.6532,22.6569,22.5013,22.5272,102000.0],["2005-11-29",22.6681,23.2093,22.6532,22.935,75600.0],["2005-11-30",23.124,23.2056,22.4716,22.5161,135200.0],["2005-12-01",22.8794,23.2723,22.82,23.2241,47400.0],["2005-12-02",23.2501,23.6393,23.0795,23.5318,57400.0],["2005-12-05",23.6912,23.8617,23.5133,23.5763,92000.0],["2005-12-06",23.5948,23.9766,23.517,23.643,62200.0],["2005-12-07",23.9025,23.9025,23.0869,23.1425,53400.0],["2005-12-08",23.2056,23.3724,22.6977,22.8163,21800.0],["2005-12-09",22.9164,23.0425,22.5939,22.8238,18000.0],["2005-12-12",23.0388,23.0388,22.5643,22.8831,34800.0],["2005-12-13",23.115,23.3785,22.8292,23.141,49200.0],["2005-12-14",23.3117,23.3526,22.9888,23.0037,31800.0],["2005-12-15",23.1818,23.1818,21.9867,22.1018,41200.0],["2005-12-16",22.1575,22.3579,22.0461,22.1649,173400.0],["2005-12-19",21.9867,22.0313,21.6824,21.6824,27200.0],["2005-12-20",21.6119,21.6861,21.2964,21.4374,58800.0],["2005-12-21",21.3706,21.983,21.3706,21.7715,31600.0],["2005-12-22",22.0053,22.562,21.7566,22.5472,35600.0],["2005-12-23",22.3802,22.8961,22.0573,22.0573,27600.0],["2005-12-27",21.9979,22.3913,21.9608,21.9608,12400.0],["2005-12-28",21.9385,22.3393,21.9385,22.0721,31400.0],["2005-12-29",22.1463,22.5397,22.0832,22.2577,82600.0],["2005-12-30",22.1686,22.2985,21.9051,22.0498,26600.0],["2006-01-03",21.8977,22.6659,21.8271,22.614,30800.0],["2006-01-04",22.3022,22.8144,22.28,22.8144,34200.0],["2006-01-05",22.9926,23.7274,22.5732,23.5938,95800.0],["2006-01-06",23.7608,24.1691,22.6919,23.308,69200.0],["2006-01-09",23.1596,23.3155,22.7959,22.9072,32000.0],["2006-01-10",22.7736,23.3823,22.4544,22.9369,45200.0],["2006-01-11",22.9369,23.1373,22.7068,22.9072,20400.0],["2006-01-12",22.8998,23.1002,22.5435,22.6251,26200.0],["2006-01-13",22.7662,22.922,22.6474,22.7513,57400.0],["2006-01-17",22.6919,23.2041,22.5064,23.1002,33800.0],["2006-01-18",22.8626,23.1447,22.6548,23.0185,43600.0],["2006-01-19",23.1447,23.4713,22.9814,23.3377,32100.0],["2006-01-20",23.4713,23.4713,22.7439,22.7736,23500.0],["2006-01-23",23.1224,23.1224,22.3208,22.781,26000.0],["2006-01-24",22.8404,23.1967,22.7513,22.8255,29600.0],["2006-01-25",22.8255,22.8255,22.1723,22.6325,26900.0],["2006-01-26",22.8033,22.8033,22.2391,22.2911,31400.0],["2006-01-27",22.0461,22.8181,22.0461,22.5286,40600.0],["2006-01-30",22.4247,22.5138,22.2317,22.4915,40800.0],["2006-01-31",22.202,22.4841,22.202,22.4767,63000.0],["2006-02-01",22.5286,22.5286,21.9719,22.4544,31900.0],["2006-02-02",22.3208,22.4915,21.6008,21.9051,31900.0],["2006-02-03",21.8977,22.0461,21.5933,21.8309,42600.0],["2006-02-06",22.1501,23.0928,22.1278,22.9814,66300.0],["2006-02-07",22.6771,23.1076,22.6622,23.0853,27300.0],["2006-02-08",23.1967,23.6569,22.7884,23.4491,38800.0],["2006-02-09",23.6346,23.6346,23.0779,23.2115,23200.0],["2006-02-10",23.0111,24.0132,22.64,23.9316,33100.0],["2006-02-13",23.939,24.0132,23.3897,23.8647,46200.0],["2006-02-14",23.9835,24.414,23.746,24.3695,39300.0],["2006-02-15",24.1988,24.6664,24.0058,24.4957,35800.0],["2006-02-16",24.6739,25.186,24.0206,25.1415,36100.0],["2006-02-17",25.1044,25.3864,24.9411,25.238,26400.0],["2006-02-21",25.4161,25.4161,24.9411,25.186,34300.0],["2006-02-22",25.238,25.4681,25.0005,25.238,17300.0],["2006-02-23",25.2974,25.9209,25.0227,25.4978,25500.0],["2006-02-24",25.6314,25.765,24.9188,25.431,84900.0],["2006-02-27",24.8668,25.6759,24.8668,25.4607,40800.0],["2006-02-28",25.2306,25.4978,24.8297,25.2009,30400.0],["2006-03-01",25.431,25.431,24.9559,25.3864,18100.0],["2006-03-02",25.5349,25.5349,25.0153,25.238,14500.0],["2006-03-03",25.045,25.5201,24.9559,25.1638,21600.0],["2006-03-06",24.9559,25.4533,24.9559,25.1415,26700.0],["2006-03-07",25.0524,25.379,24.4437,24.7629,20900.0],["2006-03-08",25.0079,25.0079,24.3101,24.659,11500.0],["2006-03-09",24.4883,24.6813,24.0652,24.3844,26900.0],["2006-03-10",24.2136,24.5031,23.6346,23.939,33700.0],["2006-03-13",24.2254,24.657,24.0171,24.0841,34100.0],["2006-03-14",24.2254,24.2254,23.9576,24.0097,76200.0],["2006-03-15",24.2775,26.026,23.9576,25.9739,74500.0],["2006-03-16",25.8548,26.2045,25.4233,25.5498,56700.0],["2006-03-17",25.7432,25.7432,24.9248,25.029,111300.0],["2006-03-20",25.1778,25.1778,24.709,24.9248,23600.0],["2006-03-21",24.59,24.9248,24.5528,24.59,20000.0],["2006-03-22",24.3073,24.7165,23.9799,24.7165,73600.0],["2006-03-23",24.8876,24.9248,24.3742,24.59,28300.0],["2006-03-24",24.7537,24.9248,24.4263,24.59,19800.0],["2006-03-27",24.6272,25.0736,24.6272,24.7611,29200.0],["2006-03-28",24.9025,24.9248,24.59,24.6421,43900.0],["2006-03-29",24.7686,24.9174,24.6421,24.895,25300.0],["2006-03-30",24.9248,24.962,24.471,24.9025,34100.0],["2006-03-31",24.776,24.9992,24.6718,24.9918,36800.0],["2006-04-03",25.0587,25.0662,24.6793,24.8206,40400.0],["2006-04-04",24.8578,25.0959,24.5751,24.5974,20900.0],["2006-04-05",24.9025,25.0364,24.7165,24.776,19100.0],["2006-04-06",24.8504,24.9025,24.2254,24.523,25000.0],["2006-04-07",24.4263,24.6421,23.2731,23.4814,42000.0],["2006-04-10",23.6302,24.1957,23.4219,24.0543,25200.0],["2006-04-11",24.2478,24.2478,23.407,23.7046,21200.0],["2006-04-12",23.5409,23.8832,23.5409,23.7864,22500.0],["2006-04-13",23.5186,23.846,23.3624,23.5484,11600.0],["2006-04-17",23.7269,23.9873,23.2582,23.9353,21600.0],["2006-04-18",24.0171,24.5528,23.8534,24.5528,35200.0],["2006-04-19",24.6198,24.8132,24.5379,24.6272,30600.0],["2006-04-20",24.7983,24.7983,23.8385,24.1808,13900.0],["2006-04-21",24.5379,24.8802,23.8906,24.5602,29600.0],["2006-04-24",24.8653,24.9025,24.1213,24.6495,39700.0],["2006-04-25",24.5082,24.5082,23.6302,24.1585,69400.0],["2006-04-26",24.3742,25.2001,24.3668,24.8578,53400.0],["2006-04-27",24.6942,25.4233,24.4412,25.1108,46200.0],["2006-04-28",24.9471,25.6539,24.5677,25.4828,58700.0],["2006-05-01",25.3712,25.6688,25.2894,25.4456,51200.0],["2006-05-02",25.4456,25.84,25.3043,25.654,34500.0],["2006-05-03",25.6316,25.9069,25.1629,25.7656,31400.0],["2006-05-04",25.6019,26.0036,25.2596,25.9739,24100.0],["2006-05-05",25.9813,26.2194,25.8623,25.959,64800.0],["2006-05-08",25.8251,26.1525,25.8251,25.959,63300.0],["2006-05-09",25.7432,26.2268,25.7135,25.9367,28700.0],["2006-05-10",25.706,26.3905,25.706,26.2789,31200.0],["2006-05-11",26.4203,26.4203,25.1778,25.2001,48700.0],["2006-05-12",25.2447,25.8995,24.404,24.5379,49600.0],["2006-05-15",24.3742,24.7239,24.032,24.404,39900.0],["2006-05-16",24.5677,25.0811,24.2626,25.029,54500.0],["2006-05-17",24.776,25.1703,24.5751,24.6644,41700.0],["2006-05-18",24.6272,24.6942,24.032,24.0469,28700.0],["2006-05-19",23.965,24.9323,23.9278,24.3296,44400.0],["2006-05-22",24.1733,24.6644,24.0022,24.3966,28300.0],["2006-05-23",24.5602,24.5602,23.8162,23.8683,47700.0],["2006-05-24",23.8088,24.1808,23.2656,23.9725,38900.0],["2006-05-25",24.2254,24.2477,23.6228,23.8683,40900.0],["2006-05-26",23.9873,24.1213,23.8088,23.9055,29400.0],["2006-05-30",23.7865,24.032,23.288,23.3624,38800.0],["2006-05-31",23.5186,24.1064,23.34,24.0692,142800.0],["2006-06-01",24.2477,24.2477,23.9725,24.1064,43900.0],["2006-06-02",24.3966,24.5156,24.0022,24.2924,92100.0],["2006-06-05",24.3594,24.4338,23.66,23.9278,58200.0],["2006-06-06",24.0989,24.3222,23.6972,23.9204,60000.0],["2006-06-07",24.0766,24.3668,24.0171,24.0245,30500.0],["2006-06-08",24.1733,24.2031,23.3921,23.6897,54700.0],["2006-06-09",24.0022,24.0841,23.6674,23.8237,28700.0],["2006-06-12",23.9501,23.9576,22.9383,22.9383,48200.0],["2006-06-13",23.0464,23.3746,22.5393,22.5765,71300.0],["2006-06-14",22.4497,23.0017,22.2185,22.7481,45600.0],["2006-06-15",23.0539,23.0613,22.4199,22.7705,70800.0],["2006-06-16",22.7705,22.7705,22.2111,22.3304,223100.0],["2006-06-19",22.4423,22.7854,22.1962,22.6138,74600.0],["2006-06-20",22.6884,23.1732,22.6884,22.8599,42300.0],["2006-06-21",22.9345,23.6505,22.8674,23.4641,54000.0],["2006-06-22",23.2851,23.9414,23.2851,23.7848,30700.0],["2006-06-23",23.5685,23.8295,23.479,23.7177,32200.0],["2006-06-26",23.8594,24.5754,23.6207,24.5083,50000.0],["2006-06-27",24.5381,24.829,23.9862,24.098,41300.0],["2006-06-28",24.2621,24.5754,23.8892,24.2099,67500.0],["2006-06-29",24.4784,25.1497,24.3665,25.09,52900.0],["2006-06-30",25.2541,25.3138,24.6649,24.6649,175400.0],["2006-07-03",24.65,24.8961,24.6425,24.8588,15800.0],["2006-07-05",24.6127,24.6873,24.3143,24.3516,49800.0],["2006-07-06",24.4486,24.732,24.2398,24.5157,32900.0],["2006-07-07",24.6127,24.6574,24.016,24.1577,26200.0],["2006-07-10",24.0757,24.635,24.0757,24.6201,17700.0],["2006-07-11",24.6873,24.732,23.9265,24.6127,37900.0],["2006-07-12",24.6723,24.6723,24.0085,24.0235,25900.0],["2006-07-13",24.1204,24.2696,23.0464,23.1135,45600.0],["2006-07-14",22.9569,23.4119,22.9196,23.0017,43400.0],["2006-07-17",23.121,23.121,22.1962,22.3006,28300.0],["2006-07-18",22.4497,22.942,22.226,22.8898,17000.0],["2006-07-19",23.039,24.3367,22.9718,23.6655,62800.0],["2006-07-20",23.8146,23.8146,22.7481,22.8525,52500.0],["2006-07-21",22.5989,22.5989,21.6293,22.4572,30600.0],["2006-07-24",22.7033,23.1061,22.4497,22.8152,74600.0],["2006-07-25",22.7481,22.7481,21.3161,22.0544,119700.0],["2006-07-26",22.0172,22.6362,21.7337,22.1365,43700.0],["2006-07-27",22.3528,23.0091,21.7188,22.1439,52900.0],["2006-07-28",22.3602,23.0837,22.2857,23.0688,56900.0],["2006-07-31",22.5318,22.7108,21.8754,22.4423,93000.0],["2006-08-01",22.3155,22.8674,22.1887,22.845,43400.0],["2006-08-02",22.9345,23.0613,22.3975,22.6437,29800.0],["2006-08-03",22.3901,23.3746,22.2857,23.3,32000.0],["2006-08-04",23.4343,23.8668,22.6735,22.9644,34200.0],["2006-08-07",22.7332,22.7332,22.1067,22.6437,38800.0],["2006-08-08",22.7705,22.9122,22.047,22.1141,38000.0],["2006-08-09",22.4423,22.6809,21.868,21.9053,45200.0],["2006-08-10",21.8382,23.0762,21.8382,22.8525,60700.0],["2006-08-11",22.7481,22.942,22.1216,22.1216,20200.0],["2006-08-14",22.047,23.0091,21.9127,22.2707,57200.0],["2006-08-15",22.3006,23.0091,22.3006,23.0091,23800.0],["2006-08-16",23.1434,23.1881,22.6586,22.8823,20800.0],["2006-08-17",22.9494,23.1061,22.5094,22.5243,26700.0],["2006-08-18",22.7555,22.7779,22.1067,22.7182,38500.0],["2006-08-21",22.6064,22.6064,22.3379,22.3528,31400.0],["2006-08-22",22.502,22.7257,22.2335,22.7257,32800.0],["2006-08-23",22.9718,22.9718,22.4274,22.6959,44300.0],["2006-08-24",22.9047,23.3448,22.4125,22.5765,76300.0],["2006-08-25",22.7481,23.2403,22.5989,22.7257,42100.0],["2006-08-28",22.6287,23.7177,22.584,23.7177,40600.0],["2006-08-29",23.7699,24.4635,23.6058,24.4635,100800.0],["2006-08-30",24.6201,24.6201,23.9787,24.0458,61700.0],["2006-08-31",24.0235,24.5083,23.5834,23.6207,47800.0],["2006-09-01",23.5163,24.471,23.5163,24.3143,27300.0],["2006-09-05",24.3889,24.5977,23.9489,24.5977,21400.0],["2006-09-06",24.553,24.553,23.9862,24.2845,24800.0],["2006-09-07",24.1652,24.6052,24.1204,24.3516,22100.0],["2006-09-08",24.3516,24.3666,23.934,24.3143,19600.0],["2006-09-11",24.2547,24.8812,23.7997,24.6425,26800.0],["2006-09-12",24.7395,25.1497,24.3367,25.1273,33900.0],["2006-09-13",25.303,25.303,24.3163,24.7648,47600.0],["2006-09-14",24.5779,24.7199,23.8827,24.0546,32100.0],["2006-09-15",24.234,24.6825,24.2266,24.6302,70200.0],["2006-09-18",24.5555,25.2731,24.2565,25.2058,29600.0],["2006-09-19",25.2282,25.2282,23.9649,24.2639,62600.0],["2006-09-20",24.3462,25.0563,24.3462,25.0264,31900.0],["2006-09-21",25.2282,25.3553,24.5256,24.9741,18300.0],["2006-09-22",24.9815,25.004,23.7631,24.1219,31200.0],["2006-09-25",24.2415,25.0638,24.0472,25.0413,26500.0],["2006-09-26",25.0787,25.0937,24.0546,24.1219,49800.0],["2006-09-27",24.1817,24.4732,23.8229,23.935,58500.0],["2006-09-28",24.0621,24.2714,23.8154,23.9575,59200.0],["2006-09-29",24.0472,24.1668,23.2324,23.2473,48200.0],["2006-10-02",23.5688,23.7556,23.4043,23.5463,66300.0],["2006-10-03",23.4118,23.8379,23.2399,23.3669,42000.0],["2006-10-04",23.2025,23.8678,22.9932,23.7631,21700.0],["2006-10-05",23.8752,24.4732,23.7781,24.0621,40300.0],["2006-10-06",23.8902,24.1817,23.5613,23.9051,26500.0],["2006-10-09",23.9575,24.6078,23.7781,24.5405,34300.0],["2006-10-10",24.4807,24.5854,23.9948,24.3835,27300.0],["2006-10-11",24.391,24.6377,24.2639,24.3387,18900.0],["2006-10-12",24.4359,24.9965,24.3013,24.989,38300.0],["2006-10-13",25.004,25.6094,24.6975,25.5347,43400.0],["2006-10-16",25.1609,25.1609,24.6003,24.8619,42800.0],["2006-10-17",24.6601,25.3478,24.5779,25.3403,29500.0],["2006-10-18",25.3852,25.9309,25.3852,25.6991,40100.0],["2006-10-19",25.5795,26.3046,25.5795,26.2224,54800.0],["2006-10-20",26.4242,26.4242,25.9383,26.1402,31800.0],["2006-10-23",26.028,26.028,25.5646,25.7664,39600.0],["2006-10-24",25.7888,25.9383,25.5945,25.8187,31500.0],["2006-10-25",25.8561,26.1177,25.6692,26.0355,24400.0],["2006-10-26",26.1103,26.2523,25.9832,26.1252,38700.0],["2006-10-27",26.028,26.2224,25.5422,25.6692,21500.0],["2006-10-30",25.587,25.744,24.8844,25.303,36500.0],["2006-10-31",25.4076,25.6767,24.8993,24.9741,57800.0],["2006-11-01",24.8918,25.3777,24.3163,24.4134,49700.0],["2006-11-02",24.1144,24.9292,23.9799,24.0546,58100.0],["2006-11-03",24.234,25.3628,24.1892,25.3254,38400.0],["2006-11-06",25.3628,25.6393,25.0189,25.4375,32100.0],["2006-11-07",25.43,26.0878,25.3254,25.7589,53100.0],["2006-11-08",25.6991,26.499,25.445,26.3719,42700.0],["2006-11-09",26.2224,27.4334,26.1252,26.2897,73800.0],["2006-11-10",26.1775,27.0446,26.1775,26.8054,47200.0],["2006-11-13",26.9026,27.7622,26.6634,27.6651,35900.0],["2006-11-14",27.3511,28.8536,27.3511,28.6667,113300.0],["2006-11-15",28.7415,29.4142,28.7415,29.3768,63100.0],["2006-11-16",29.1974,29.4067,28.876,29.1302,54000.0],["2006-11-17",29.1526,29.1526,28.4051,28.6817,66600.0],["2006-11-20",28.592,29.1975,28.5172,29.033,37800.0],["2006-11-21",29.1152,29.5861,28.8685,29.1302,30800.0],["2006-11-22",29.2722,29.2722,29.0031,29.0928,7100.0],["2006-11-24",28.9583,29.2722,28.6667,29.0704,16200.0],["2006-11-27",29.0928,29.0928,27.0372,27.2839,58000.0],["2006-11-28",27.2838,29.474,27.2838,28.5845,129400.0],["2006-11-29",28.6518,28.9508,28.5471,28.6518,58700.0],["2006-11-30",28.6219,28.9284,28.4126,28.6144,34200.0],["2006-12-01",28.7265,28.9134,27.8818,28.4724,46400.0],["2006-12-04",28.6368,30.4308,28.6293,30.1767,79700.0],["2006-12-05",30.0945,30.0945,29.4292,29.5039,51000.0],["2006-12-06",29.4217,30.2739,29.4142,30.1543,55100.0],["2006-12-07",30.2365,30.3411,29.5787,30.2888,54400.0],["2006-12-08",30.2739,30.8868,30.1019,30.6177,88900.0],["2006-12-11",30.6551,30.9242,30.5654,30.7597,44000.0],["2006-12-12",30.8345,31.0662,30.1916,30.9391,118300.0],["2006-12-13",31.2949,31.3548,30.838,30.9878,61100.0],["2006-12-14",30.9579,31.22,30.5983,31.1601,89700.0],["2006-12-15",31.2874,31.5421,30.6807,31.0552,146200.0],["2006-12-18",31.1826,31.2874,30.7107,31.0852,69800.0],["2006-12-19",30.9279,31.1601,30.4635,31.0852,79000.0],["2006-12-20",31.0028,31.4672,31.0028,31.25,64300.0],["2006-12-21",31.3474,31.4597,30.9728,31.1451,57100.0],["2006-12-22",31.0927,31.2125,30.5159,30.7032,49400.0],["2006-12-26",30.5759,31.4597,30.5759,31.25,46600.0],["2006-12-27",31.4822,31.5721,31.3399,31.5721,34700.0],["2006-12-28",31.4822,31.6619,31.0253,31.1901,38400.0],["2006-12-29",31.2425,31.5197,30.6657,31.0103,57900.0],["2007-01-03",31.1751,31.3698,30.0665,30.7257,74600.0],["2007-01-04",30.4785,31.4672,30.0815,31.3773,63000.0],["2007-01-05",31.3923,31.4597,29.5871,29.707,98800.0],["2007-01-08",29.8343,30.6208,29.3774,30.2762,76000.0],["2007-01-09",30.3212,30.3661,29.6021,30.3661,63400.0],["2007-01-10",30.1264,31.1601,30.1114,31.1152,46600.0],["2007-01-11",30.6732,31.235,30.6732,31.0178,43000.0],["2007-01-12",31.0328,31.8118,31.0328,31.632,83900.0],["2007-01-16",31.6994,31.7968,30.9653,31.2425,38700.0],["2007-01-17",31.1151,31.5795,30.8605,30.9204,33300.0],["2007-01-18",30.8006,32.5908,30.7631,32.014,162600.0],["2007-01-19",31.9841,32.0889,31.7668,32.029,35500.0],["2007-01-22",32.1339,32.2462,31.7219,31.8567,100900.0],["2007-01-23",31.7294,32.0739,31.205,31.3473,54800.0],["2007-01-24",31.3324,31.8268,31.3324,31.6095,39300.0],["2007-01-25",31.5271,31.9466,30.9579,31.4148,35100.0],["2007-01-26",31.2125,31.235,30.3062,31.1077,39800.0],["2007-01-29",30.9803,31.647,30.9204,31.1901,34100.0],["2007-01-30",31.1226,31.235,30.823,31.2125,30900.0],["2007-01-31",31.0852,31.1301,30.3961,30.9204,58000.0],["2007-02-01",31.0477,31.1601,30.7556,31.1376,57300.0],["2007-02-02",31.1376,31.1376,30.6358,30.6957,36100.0],["2007-02-05",30.7107,31.1301,30.7107,30.8605,33300.0],["2007-02-06",30.9803,31.205,30.6283,30.9728,41500.0],["2007-02-07",30.8904,31.1376,30.6732,31.0702,29100.0],["2007-02-08",31.235,31.235,30.6657,30.9504,29200.0],["2007-02-09",30.823,31.0852,30.4935,30.6582,44500.0],["2007-02-12",30.6433,30.8455,30.3811,30.8081,49100.0],["2007-02-13",30.9504,31.3623,30.8155,31.0552,19100.0],["2007-02-14",31.0178,31.5496,30.8605,31.0178,26800.0],["2007-02-15",31.1451,31.22,30.6508,30.8979,35300.0],["2007-02-16",30.8979,31.4372,30.2238,31.2874,40400.0],["2007-02-20",31.265,31.3923,30.3736,31.0552,37900.0],["2007-02-21",30.7931,31.2874,30.2538,30.4036,32600.0],["2007-02-22",30.3436,31.0402,30.3436,31.0402,36400.0],["2007-02-23",31.0552,31.0552,30.044,30.2688,35500.0],["2007-02-26",30.1864,30.3511,29.7744,29.9691,27300.0],["2007-02-27",29.6995,29.6995,28.0666,28.0666,63000.0],["2007-02-28",28.4261,30.2463,28.1564,29.7294,85700.0],["2007-03-01",29.662,30.1639,28.928,29.0928,49000.0],["2007-03-02",28.8381,29.4523,28.3137,28.4111,47700.0],["2007-03-05",28.0441,28.7632,28.0441,28.4486,52400.0],["2007-03-06",28.7632,29.5796,28.4111,29.265,52400.0],["2007-03-07",29.5646,29.5796,28.471,28.868,38600.0],["2007-03-08",28.7931,28.9879,28.2913,28.4785,38100.0],["2007-03-09",28.5834,28.9954,28.3587,28.4935,26500.0],["2007-03-12",28.3887,28.913,28.3887,28.5609,42500.0],["2007-03-13",28.4821,29.3004,28.2419,28.2419,58500.0],["2007-03-14",28.1818,29.0601,28.1818,29.0376,31800.0],["2007-03-15",29.0601,29.6307,28.5422,28.9776,54700.0],["2007-03-16",28.9701,29.1127,28.0842,28.7374,119200.0],["2007-03-19",28.7599,29.4055,28.6698,28.8725,46200.0],["2007-03-20",28.88,29.2854,28.88,29.2854,26600.0],["2007-03-21",29.2854,29.3905,28.5647,29.383,62000.0],["2007-03-22",29.5932,29.9535,29.2704,29.8409,68500.0],["2007-03-23",29.9085,29.9085,29.0076,29.2704,74800.0],["2007-03-26",29.1577,29.7808,28.91,29.2028,47700.0],["2007-03-27",29.1728,29.368,28.7223,29.1578,47500.0],["2007-03-28",28.9475,29.2328,28.2569,28.8199,58700.0],["2007-03-29",29.0677,29.2178,28.7148,29.2028,59100.0],["2007-03-30",29.3229,29.6532,29.0677,29.6457,54300.0],["2007-04-02",29.6833,29.8259,29.3229,29.6382,31800.0],["2007-04-03",29.6983,30.3889,29.6983,30.1111,29800.0],["2007-04-04",30.2538,30.3964,29.3679,29.413,59800.0],["2007-04-05",29.5256,29.8034,29.3679,29.5856,24800.0],["2007-04-09",29.6833,30.0136,29.3379,29.458,31200.0],["2007-04-10",29.5106,29.6607,29.2929,29.4956,35300.0],["2007-04-11",29.3905,29.3905,28.8124,29.0977,59600.0],["2007-04-12",28.9701,29.5406,28.9701,29.5106,57900.0],["2007-04-13",29.6532,29.946,29.5256,29.8709,24400.0],["2007-04-16",29.7808,30.7192,29.7808,30.7192,40600.0],["2007-04-17",30.3514,30.3814,29.5782,29.8409,46100.0],["2007-04-18",29.6757,30.0586,29.5481,29.6983,24100.0],["2007-04-19",29.6832,29.6832,29.0752,29.1728,33200.0],["2007-04-20",29.6607,29.6607,29.3004,29.4205,40800.0],["2007-04-23",29.3154,29.6157,29.1352,29.413,34500.0],["2007-04-24",29.5856,29.931,29.2628,29.8634,40300.0],["2007-04-25",29.8634,30.3514,29.8634,29.9685,20500.0],["2007-04-26",30.2087,30.2388,29.4655,30.2388,40300.0],["2007-04-27",30.6592,31.3423,29.6908,29.7883,50600.0],["2007-04-30",29.901,30.6217,29.2103,29.2554,62900.0],["2007-05-01",29.2779,30.0286,28.9776,29.9985,50700.0],["2007-05-02",30.1187,31.4925,30.0436,30.9219,99600.0],["2007-05-03",31.042,31.1697,30.3814,30.3814,33400.0],["2007-05-04",30.509,30.509,29.6907,29.9235,69400.0],["2007-05-07",29.916,30.3664,29.8184,29.9235,22500.0],["2007-05-08",29.7959,29.991,29.2704,29.6682,32400.0],["2007-05-09",29.5932,29.7808,29.3905,29.6607,20100.0],["2007-05-10",29.5256,29.6532,28.1218,28.1218,81100.0],["2007-05-11",28.5046,29.0526,28.332,28.7599,51600.0],["2007-05-14",28.6473,28.8725,28.332,28.7223,66900.0],["2007-05-15",28.7524,28.8049,28.0392,28.1068,53400.0],["2007-05-16",28.2193,28.9025,28.0617,28.88,39000.0],["2007-05-17",28.7449,29.0677,28.1518,28.347,40000.0],["2007-05-18",28.4821,29.1052,28.1593,28.7448,41100.0],["2007-05-21",28.6473,29.991,28.6473,29.6532,69900.0],["2007-05-22",29.7884,29.9986,29.7433,29.916,44900.0],["2007-05-23",29.7133,30.0361,29.5031,29.7283,72200.0],["2007-05-24",29.8559,30.1712,29.4956,29.6157,54000.0],["2007-05-25",29.6757,29.9385,29.1803,29.6382,43700.0],["2007-05-29",29.7433,29.976,28.9851,29.2779,43100.0],["2007-05-30",29.1953,29.7058,28.9776,29.0677,60700.0],["2007-05-31",29.1802,29.946,29.1802,29.5256,67100.0],["2007-06-01",29.7133,30.3964,29.7133,30.0586,69700.0],["2007-06-04",30.0136,30.1487,29.4956,29.9085,44400.0],["2007-06-05",29.7208,29.7208,28.5272,28.6398,80200.0],["2007-06-06",28.4145,29.0977,28.4145,28.6172,66200.0],["2007-06-07",28.5572,28.6548,28.0542,28.407,47800.0],["2007-06-08",28.3169,29.2553,28.3169,29.1352,41900.0],["2007-06-11",29.0151,29.8259,28.8049,29.428,50400.0],["2007-06-12",29.3154,29.3604,28.7448,28.7448,41700.0],["2007-06-13",28.9217,29.5612,28.8239,29.3806,49100.0],["2007-06-14",29.5161,29.6139,29.2678,29.3806,30500.0],["2007-06-15",29.9976,30.3963,29.4408,29.9449,108100.0],["2007-06-18",30.0502,30.118,29.4333,29.5236,36500.0],["2007-06-19",29.4559,29.8546,29.0872,29.4859,63400.0],["2007-06-20",29.501,29.5988,28.3649,28.395,47800.0],["2007-06-21",28.3122,28.5229,28.0865,28.3498,45800.0],["2007-06-22",28.4025,28.7035,28.1918,28.3273,145600.0],["2007-06-25",28.3273,29.2,28.3273,28.5756,73800.0],["2007-06-26",28.7862,28.8916,28.3799,28.5831,66300.0],["2007-06-27",28.3724,28.711,27.9586,28.6433,53800.0],["2007-06-28",28.711,29.2301,28.4025,28.6659,43700.0],["2007-06-29",28.7938,29.042,28.3649,28.395,107700.0],["2007-07-02",28.5079,28.6207,28.0489,28.3348,71500.0],["2007-07-03",28.4928,28.553,27.9737,28.1241,53000.0],["2007-07-05",28.2746,28.8916,27.921,28.5304,83100.0],["2007-07-06",28.5831,28.9442,28.1994,28.4853,97100.0],["2007-07-09",28.4702,28.4702,28.0338,28.1166,67100.0],["2007-07-10",27.936,27.936,26.5893,26.6946,147600.0],["2007-07-11",27.3191,28.1768,26.9805,28.0489,137000.0],["2007-07-12",28.3649,28.5079,27.763,28.4928,73400.0],["2007-07-13",28.5906,28.8765,28.2972,28.4778,44800.0],["2007-07-16",28.7035,28.7035,27.5523,27.9511,53500.0],["2007-07-17",28.1241,28.8163,28.0489,28.6884,80300.0],["2007-07-18",28.5831,28.9593,27.936,28.5304,60800.0],["2007-07-19",28.7411,29.1474,28.1392,28.8916,82000.0],["2007-07-20",28.8314,28.9743,27.4771,27.6802,68700.0],["2007-07-23",27.8006,28.1843,27.1009,28.1241,61600.0],["2007-07-24",28.1843,28.395,26.988,27.0482,75900.0],["2007-07-25",27.1912,27.7178,26.9805,27.5072,63500.0],["2007-07-26",26.988,27.447,26.7774,26.8526,80500.0],["2007-07-27",26.7397,26.8451,25.7541,25.8444,176300.0],["2007-07-30",25.7616,27.1987,25.7616,26.0175,112900.0],["2007-07-31",26.356,26.6946,25.8218,25.9197,100400.0],["2007-08-01",25.7842,26.198,25.2425,25.8595,131800.0],["2007-08-02",25.9949,26.4087,25.5058,25.9347,97200.0],["2007-08-03",25.8745,26.2883,25.724,25.7692,95800.0],["2007-08-06",25.7917,26.3636,25.0017,26.3259,103300.0],["2007-08-07",26.198,26.8902,26.1153,26.1905,87900.0],["2007-08-08",26.0099,26.9655,25.709,26.672,162800.0],["2007-08-09",26.1303,27.2965,25.3554,25.6789,117100.0],["2007-08-10",25.235,28.7035,25.235,27.9661,104900.0],["2007-08-13",28.3047,28.6282,26.3937,27.1761,61000.0],["2007-08-14",27.2514,27.936,27.2514,27.4545,48500.0],["2007-08-15",27.304,28.094,26.9429,27.0482,32900.0],["2007-08-16",26.9128,28.6809,26.9128,27.6501,83400.0],["2007-08-17",28.7561,30.2007,27.2815,29.6665,78800.0],["2007-08-20",29.4258,29.8396,27.921,28.1919,37500.0],["2007-08-21",28.3122,29.2828,27.3718,27.5222,42100.0],["2007-08-22",27.8683,28.1618,27.2815,27.778,32300.0],["2007-08-23",27.9661,27.9661,26.83,26.8752,38300.0],["2007-08-24",26.9429,27.8683,26.9429,27.7178,40300.0],["2007-08-27",27.6877,28.2746,27.3793,27.9586,35000.0],["2007-08-28",27.763,27.9887,26.9579,26.988,64100.0],["2007-08-29",27.1761,28.2069,26.9354,28.1693,41600.0],["2007-08-30",27.778,28.4928,27.6953,27.7856,33000.0],["2007-08-31",28.3047,28.3047,27.6276,28.2521,28600.0],["2007-09-04",28.1392,28.5906,27.605,27.6877,48500.0],["2007-09-05",27.4545,27.4846,26.8451,26.9805,25900.0],["2007-09-06",27.0332,27.462,26.9504,27.2138,32200.0],["2007-09-07",26.672,27.0557,26.3711,26.3711,34400.0],["2007-09-10",26.5065,26.6344,25.7316,26.0927,28000.0],["2007-09-11",26.3034,26.7698,26.1153,26.6871,28600.0],["2007-09-12",26.5818,27.1837,26.2808,26.3184,96400.0],["2007-09-13",26.4052,26.7521,25.832,26.2769,30100.0],["2007-09-14",25.9149,26.3976,25.7565,26.3976,54700.0],["2007-09-17",26.375,26.375,25.5906,25.6585,85100.0],["2007-09-18",25.7867,26.473,25.4925,26.473,67900.0],["2007-09-19",26.4806,27.1217,26.2015,26.6239,69100.0],["2007-09-20",26.4957,26.7446,26.2241,26.5334,26100.0],["2007-09-21",26.6993,26.6993,26.111,26.3599,99500.0],["2007-09-24",26.2996,26.6239,25.9828,26.1336,48500.0],["2007-09-25",25.9224,26.3373,25.8621,25.8621,32800.0],["2007-09-26",26.0808,26.4429,25.9375,26.0431,55300.0],["2007-09-27",26.111,26.4051,26.0431,26.2845,26600.0],["2007-09-28",26.3146,26.4881,25.9828,26.2618,62300.0],["2007-10-01",26.2317,27.1971,26.0431,27.1971,47200.0],["2007-10-02",27.3328,27.8382,26.7747,27.6496,33600.0],["2007-10-03",27.544,27.8834,27.1066,27.363,48700.0],["2007-10-04",27.5138,27.906,27.2574,27.906,22000.0],["2007-10-05",28.1851,29.1128,27.7929,29.1128,70900.0],["2007-10-08",29.1052,29.2335,27.6647,28.3284,52000.0],["2007-10-09",28.3887,29.0223,28.2379,28.6527,58000.0],["2007-10-10",28.6527,28.6678,28.0267,28.4038,40700.0],["2007-10-11",28.517,28.532,27.5214,27.5365,48500.0],["2007-10-12",27.5817,27.9513,27.4988,27.6873,28000.0],["2007-10-15",27.6496,27.7929,26.7747,26.7747,55200.0],["2007-10-16",26.7445,27.1443,26.6088,26.6691,74300.0],["2007-10-17",26.9784,27.1141,26.2392,26.6239,56000.0],["2007-10-18",26.4881,27.0085,26.4806,26.4806,33700.0],["2007-10-19",26.4806,26.4806,25.5604,25.6132,75200.0],["2007-10-22",25.8319,26.5635,25.1456,26.5484,37200.0],["2007-10-23",26.8501,26.8501,25.9451,26.7219,37100.0],["2007-10-24",26.4806,26.6012,25.7791,26.4957,35400.0],["2007-10-25",26.5258,27.3177,26.5107,26.6842,41600.0],["2007-10-26",27.0462,27.3404,26.3599,27.3404,34500.0],["2007-10-29",27.3177,27.8759,26.7144,26.9633,28700.0],["2007-10-30",26.7898,27.4535,26.4579,26.737,29700.0],["2007-10-31",26.9029,27.3479,26.0733,26.8652,62900.0],["2007-11-01",26.3674,26.737,25.8093,26.2468,87800.0],["2007-11-02",26.5409,26.5409,25.8093,26.1336,60100.0],["2007-11-05",25.8319,26.2317,25.7942,25.9979,46000.0],["2007-11-06",26.0356,26.2543,25.4624,26.2015,57500.0],["2007-11-07",25.6434,26.1563,25.3568,25.5076,48200.0],["2007-11-08",25.387,26.5711,24.9269,26.111,58900.0],["2007-11-09",25.4926,25.6283,22.0759,24.8892,256200.0],["2007-11-12",24.8138,26.3599,23.9087,25.0853,78800.0],["2007-11-13",25.3342,25.5831,24.6403,25.04,121800.0],["2007-11-14",25.1004,25.2512,24.5121,24.8288,69900.0],["2007-11-15",24.6705,24.8138,24.0973,24.5196,42700.0],["2007-11-16",24.5799,24.8213,23.7654,24.8062,80100.0],["2007-11-19",24.5799,24.9193,23.9162,24.2028,84400.0],["2007-11-20",24.1576,24.7157,23.9917,24.7006,55200.0],["2007-11-21",24.6252,25.4699,24.1727,24.1953,54900.0],["2007-11-23",24.4065,25.1984,24.2028,24.8062,33000.0],["2007-11-26",24.7911,24.9721,24.052,24.2255,55600.0],["2007-11-27",24.3009,24.8967,24.1953,24.2255,38600.0],["2007-11-28",24.5422,25.2587,24.0746,25.221,50100.0],["2007-11-29",25.1984,25.1984,24.3688,24.6629,33900.0],["2007-11-30",25.0099,25.2361,24.1123,24.4216,88600.0],["2007-12-03",24.5196,24.6177,23.8936,23.9766,66300.0],["2007-12-04",23.8031,24.0595,23.0413,23.3355,112700.0],["2007-12-05",23.7051,24.8439,23.7051,24.6478,57200.0],["2007-12-06",24.5724,25.402,24.5724,25.3945,52500.0],["2007-12-07",25.5152,25.5152,24.4668,24.6252,43900.0],["2007-12-10",24.6403,24.9872,24.3009,24.3461,32200.0],["2007-12-11",24.5121,24.8892,23.8031,24.1123,55700.0],["2007-12-12",24.8634,24.9164,24.1297,24.75,38200.0],["2007-12-13",24.5382,25.1358,24.4777,25.1358,43100.0],["2007-12-14",24.8181,24.9618,24.5836,24.5836,28200.0],["2007-12-17",24.4626,24.6592,22.6698,22.685,70400.0],["2007-12-18",22.806,23.2599,22.4202,22.4959,101100.0],["2007-12-19",22.4127,22.7757,22.1479,22.1706,77600.0],["2007-12-20",22.3824,22.8438,21.9437,22.4959,94400.0],["2007-12-21",22.927,23.865,22.927,23.8499,171700.0],["2007-12-24",23.9482,24.2734,23.8725,24.2054,24100.0],["2007-12-26",24.0011,24.2054,23.4943,23.9633,64900.0],["2007-12-27",23.8272,24.0995,22.7228,22.7833,44500.0],["2007-12-28",22.9573,23.7515,22.9497,23.1842,53200.0],["2007-12-31",23.0254,23.986,22.5639,23.6608,78600.0],["2008-01-02",23.6683,24.0919,22.7833,22.9422,40900.0],["2008-01-03",23.0329,23.6078,22.0798,22.0798,56700.0],["2008-01-04",21.7848,22.6623,21.4823,21.4823,61400.0],["2008-01-07",21.626,22.3521,21.4142,21.7848,50900.0],["2008-01-08",21.8454,22.3748,21.0662,21.1116,47500.0],["2008-01-09",21.0209,21.7924,21.0209,21.7319,73300.0],["2008-01-10",21.4974,22.0344,21.0965,21.7924,60300.0],["2008-01-11",21.6638,21.6638,20.5973,20.983,82900.0],["2008-01-14",20.9982,21.1343,20.5746,20.7788,62100.0],["2008-01-15",20.446,20.8317,20.2266,20.6199,52300.0],["2008-01-16",20.5216,21.1948,20.2796,20.5216,85300.0],["2008-01-17",20.2796,20.9679,20.272,20.8015,60100.0],["2008-01-18",20.3779,21.2024,20.3779,20.7637,116000.0],["2008-01-22",19.977,21.1419,18.9331,20.6653,70300.0],["2008-01-23",19.6593,22.0118,19.6593,21.7395,90400.0],["2008-01-24",21.7016,21.7773,20.4384,20.5973,63800.0],["2008-01-25",20.1056,20.1358,18.9634,19.2433,337000.0],["2008-01-28",18.8726,19.5156,18.6154,19.2811,164300.0],["2008-01-29",19.3643,19.5761,18.9483,19.334,113900.0],["2008-01-30",19.2281,19.3416,18.5701,18.5776,79100.0],["2008-01-31",18.2372,19.1071,18.1919,18.918,150500.0],["2008-02-01",18.971,19.4778,18.6986,19.266,132500.0],["2008-02-04",19.3643,19.6593,19.1752,19.4778,111800.0],["2008-02-05",19.0466,19.6971,19.0466,19.3265,112200.0],["2008-02-06",19.5231,19.9619,19.2659,19.3189,172400.0],["2008-02-07",19.4853,20.0299,19.0996,19.8181,128000.0],["2008-02-08",19.7652,19.856,19.2887,19.4929,87100.0],["2008-02-11",19.4702,19.7274,19.2584,19.5685,149200.0],["2008-02-12",19.6442,19.9014,19.5231,19.6744,125800.0],["2008-02-13",19.8408,20.3023,19.6971,20.0375,43000.0],["2008-02-14",20.0753,20.1207,19.266,19.561,108800.0],["2008-02-15",19.4172,20.0375,19.4172,19.977,69400.0],["2008-02-19",20.2796,21.1041,20.0375,20.446,84900.0],["2008-02-20",20.3401,20.5443,19.9997,20.1585,65500.0],["2008-02-21",20.2644,20.3703,19.5912,19.6593,42700.0],["2008-02-22",19.6517,19.8787,19.2357,19.5458,78500.0],["2008-02-25",19.5836,20.3249,19.5836,20.1283,55600.0],["2008-02-26",20.0299,20.3325,19.5156,19.5837,80200.0],["2008-02-27",19.3038,20.1661,19.3038,19.561,39300.0],["2008-02-28",19.4399,19.7349,19.0995,19.2054,59200.0],["2008-02-29",19.0088,19.4929,18.5474,18.6457,82900.0],["2008-03-03",18.623,19.5307,18.623,19.5156,151500.0],["2008-03-04",19.3492,19.3567,18.9407,19.1222,79500.0],["2008-03-05",19.2508,19.6064,18.9785,19.1676,72500.0],["2008-03-06",19.1147,19.1374,18.5474,18.5927,91400.0],["2008-03-07",18.5322,19.1374,18.5322,18.5549,73800.0],["2008-03-10",18.6457,19.0769,18.4415,18.4415,37900.0],["2008-03-11",18.8651,19.2357,18.6986,19.1828,76000.0],["2008-03-12",19.2281,19.4475,18.7516,18.7592,57300.0],["2008-03-13",18.5792,19.7409,18.5792,19.384,53300.0],["2008-03-14",19.4372,19.4372,18.6172,18.6172,120300.0],["2008-03-17",18.3666,19.3992,17.7516,17.9035,81000.0],["2008-03-18",17.9718,19.3689,17.9718,19.2702,116400.0],["2008-03-19",19.3613,20.1737,19.3309,19.7409,79100.0],["2008-03-20",19.9611,20.3483,19.589,19.9763,235500.0],["2008-03-24",20.0446,20.7963,19.6042,20.7887,65600.0],["2008-03-25",20.819,20.819,20.3483,20.7128,42400.0],["2008-03-26",20.6292,20.652,20.2496,20.614,36800.0],["2008-03-27",20.5685,21.1227,20.5077,20.5457,54200.0],["2008-03-28",20.6596,20.8342,20.28,20.5609,59500.0],["2008-03-31",20.6444,21.1835,20.3027,20.857,79000.0],["2008-04-01",21.0468,21.0468,20.5457,20.8798,414100.0],["2008-04-02",20.8342,21.2518,20.8342,21.0316,248300.0],["2008-04-03",20.8494,21.1379,20.8494,21.0544,293900.0],["2008-04-04",21.1152,21.7074,20.7887,21.3961,55700.0],["2008-04-07",21.6922,21.7302,21.0392,21.2063,37900.0],["2008-04-08",21.0772,21.882,21.0772,21.6466,36800.0],["2008-04-09",21.715,21.8061,21.3657,21.4644,52700.0],["2008-04-10",21.4189,22.0111,21.3581,21.7454,38300.0],["2008-04-11",21.4644,21.8744,20.8646,20.9102,50400.0],["2008-04-14",20.8874,21.8668,20.8874,21.2974,54000.0],["2008-04-15",21.3961,21.8592,21.0241,21.5404,44400.0],["2008-04-16",21.677,21.7378,21.0468,21.1759,68000.0],["2008-04-17",21.1379,21.7681,20.9329,20.9861,45000.0],["2008-04-18",21.3353,21.9579,21.3353,21.9352,40900.0],["2008-04-21",21.8061,21.8061,20.9405,21.5176,35000.0],["2008-04-22",21.343,21.5859,20.8039,21.1152,49300.0],["2008-04-23",21.1,21.3657,20.7128,21.2215,42500.0],["2008-04-24",21.0696,22.1098,20.8039,21.5404,54600.0],["2008-04-25",21.6239,22.7552,20.7203,22.5274,116200.0],["2008-04-28",22.4591,22.4591,21.1835,21.8516,105100.0],["2008-04-29",21.8289,22.535,21.6391,22.5122,65200.0],["2008-04-30",22.5957,22.5957,21.3961,21.7454,85100.0],["2008-05-01",21.7074,22.3831,21.7074,21.9883,135400.0],["2008-05-02",22.2313,22.5426,21.8137,22.0339,81000.0],["2008-05-05",21.9276,22.2009,21.5404,21.6163,55700.0],["2008-05-06",21.5555,22.2389,21.4796,21.9655,59800.0],["2008-05-07",21.9807,22.3224,21.2442,21.3733,47300.0],["2008-05-08",21.7454,21.7454,21.1152,21.5479,43700.0],["2008-05-09",21.3733,21.9048,21.3278,21.5176,47400.0],["2008-05-12",21.5783,22.2009,21.472,22.0491,45600.0],["2008-05-13",22.1022,22.1554,21.8061,22.0111,101200.0],["2008-05-14",22.125,22.3224,21.6922,21.8137,42700.0],["2008-05-15",21.7833,21.92,21.2063,21.9124,88100.0],["2008-05-16",22.0491,22.2313,21.2746,22.0566,54300.0],["2008-05-19",22.0035,22.0187,21.4796,21.6163,68700.0],["2008-05-20",21.5024,21.6011,21.2594,21.4113,24400.0],["2008-05-21",21.4644,21.8896,21.2594,21.305,45300.0],["2008-05-22",21.3126,22.087,21.305,21.9731,63000.0],["2008-05-23",21.9503,21.9503,21.5024,21.5783,43300.0],["2008-05-27",21.5404,22.0567,21.2594,21.3429,79100.0],["2008-05-28",21.3809,21.7909,21.1152,21.5327,35600.0],["2008-05-29",21.4265,22.0718,21.4265,21.7985,97600.0],["2008-05-30",21.8592,22.1402,21.7226,22.0566,92900.0],["2008-06-02",22.0035,22.0187,21.2822,21.6922,34300.0],["2008-06-03",21.7378,21.882,21.5176,21.7226,42800.0],["2008-06-04",21.5935,22.1478,21.5935,21.9731,36500.0],["2008-06-05",21.9428,22.4059,21.8972,22.2085,59600.0],["2008-06-06",22.1098,22.2768,21.4492,21.5479,30900.0],["2008-06-09",21.6542,21.6998,21.1987,21.3278,52000.0],["2008-06-10",21.1911,21.51,21.0316,21.2594,27300.0],["2008-06-11",21.1607,21.3961,21.0165,21.0924,141100.0],["2008-06-12",21.3613,21.5213,21.1556,21.2775,88700.0],["2008-06-13",21.4756,21.5975,21.1785,21.3689,33100.0],["2008-06-16",21.3308,21.3765,21.1785,21.3004,45300.0],["2008-06-17",21.3232,21.5061,21.1785,21.1785,32200.0],["2008-06-18",21.049,21.3689,21.0261,21.2089,71900.0],["2008-06-19",21.1937,21.407,20.988,21.407,37900.0],["2008-06-20",21.2775,21.468,20.9652,21.407,151000.0],["2008-06-23",21.4527,21.4527,20.7823,21.1785,24700.0],["2008-06-24",21.0109,21.2851,20.9042,20.9423,60900.0],["2008-06-25",20.9271,21.4375,20.8737,21.2699,128000.0],["2008-06-26",21.1861,21.2927,20.9499,21.0033,113700.0],["2008-06-27",20.9499,21.1937,20.5081,21.1099,314300.0],["2008-06-30",21.0794,21.468,20.8814,20.8814,80300.0],["2008-07-01",20.9042,21.4527,20.889,21.1861,92800.0],["2008-07-02",21.1251,21.3689,20.7976,21.0261,82200.0],["2008-07-03",21.1632,21.4223,20.569,21.1785,25800.0],["2008-07-07",21.3765,21.4146,20.9347,21.049,95900.0],["2008-07-08",21.1251,21.4603,21.0871,21.2547,100000.0],["2008-07-09",21.3004,21.5746,21.0566,21.1861,47300.0],["2008-07-10",21.1175,21.5137,20.889,21.3156,56500.0],["2008-07-11",21.1708,21.7422,21.148,21.6508,64000.0],["2008-07-14",21.8793,22.0546,21.4984,21.7194,36500.0],["2008-07-15",21.4527,22.4507,20.9956,22.3288,117600.0],["2008-07-16",22.3288,22.8545,22.1612,22.7859,37200.0],["2008-07-17",22.8468,23.1211,22.5954,23.1211,26800.0],["2008-07-18",23.1439,23.1439,22.3898,22.6335,34600.0],["2008-07-21",22.725,22.725,22.1917,22.5116,18100.0],["2008-07-22",22.3517,24.5762,22.344,24.1876,124200.0],["2008-07-23",24.2867,25.2389,24.241,24.8961,62000.0],["2008-07-24",24.9495,25.2085,24.4238,24.7971,103800.0],["2008-07-25",23.0906,24.9418,23.0906,24.3629,68100.0],["2008-07-28",24.0353,24.0505,23.1973,23.5706,76300.0],["2008-07-29",23.5325,24.1038,23.1135,23.9743,62800.0],["2008-07-30",24.0429,24.5685,23.6544,24.0886,57300.0],["2008-07-31",23.8067,24.3933,23.4944,24.1267,54300.0],["2008-08-01",24.5838,24.5838,23.8067,24.3248,44500.0],["2008-08-04",24.2181,24.3781,23.9972,24.2257,82300.0],["2008-08-05",24.3552,24.8123,24.0277,24.8123,131500.0],["2008-08-06",24.7971,25.0714,24.5305,24.8047,51900.0],["2008-08-07",24.5685,24.8352,24.3019,24.5762,43000.0],["2008-08-08",24.8276,25.1475,23.9134,25.1475,76500.0],["2008-08-11",25.1399,26.5721,24.9571,25.7798,65900.0],["2008-08-12",25.8027,26.1226,25.597,26.0998,61100.0],["2008-08-13",25.9855,26.4883,25.4599,26.016,54200.0],["2008-08-14",25.8255,26.5188,25.7722,26.374,37900.0],["2008-08-15",26.6635,27.4787,25.7798,26.435,98100.0],["2008-08-18",26.5874,26.8007,26.1227,26.3817,65500.0],["2008-08-19",26.2217,26.4426,25.696,25.8179,32400.0],["2008-08-20",25.6732,26.1912,24.0886,25.8103,65000.0],["2008-08-21",25.597,25.9322,25.4142,25.8027,119700.0],["2008-08-22",25.9398,26.4045,25.7189,26.1531,43500.0],["2008-08-25",26.1607,26.1684,25.1932,25.4294,60000.0],["2008-08-26",25.4523,26.0541,24.8428,25.4903,72400.0],["2008-08-27",25.5437,25.8941,24.8199,25.5665,46700.0],["2008-08-28",25.5665,26.2445,25.1704,26.1227,66300.0],["2008-08-29",26.0312,26.2217,25.5437,25.6656,70300.0],["2008-09-02",26.0617,26.7626,25.6732,25.9398,80500.0],["2008-09-03",25.8332,26.0998,25.696,25.757,117800.0],["2008-09-04",25.6199,25.9855,25.277,25.4142,50800.0],["2008-09-05",25.4218,25.9093,25.1628,25.757,150300.0],["2008-09-08",26.275,26.3588,25.5818,25.9017,75000.0],["2008-09-09",25.9779,26.0236,25.5208,25.6351,79800.0],["2008-09-10",25.8865,25.9017,25.5589,25.6351,84800.0],["2008-09-11",25.6145,25.7902,25.2096,25.7825,74500.0],["2008-09-12",25.6756,25.9277,25.2707,25.5152,78600.0],["2008-09-15",25.1943,25.9735,25.0262,25.095,101300.0],["2008-09-16",24.6519,25.9735,24.6061,25.9124,100100.0],["2008-09-17",25.5534,25.5534,24.8582,25.2096,61700.0],["2008-09-18",25.6527,26.0423,24.7665,25.5915,158500.0],["2008-09-19",26.2791,26.3555,25.4999,25.9659,242200.0],["2008-09-22",25.8742,25.9735,25.5152,25.7902,84200.0],["2008-09-23",25.8513,26.4471,25.5457,26.4013,116100.0],["2008-09-24",26.4013,26.6152,25.8818,26.3249,141900.0],["2008-09-25",26.2332,26.8062,26.1874,26.386,109900.0],["2008-09-26",25.9735,26.2409,25.9124,26.1034,104900.0],["2008-09-29",25.4158,26.0805,24.7589,24.82,59600.0],["2008-09-30",25.0262,26.3478,25.0262,25.9048,97700.0],["2008-10-01",25.7825,26.3555,24.6977,26.0041,48200.0],["2008-10-02",25.8895,25.9964,25.4922,25.5915,43500.0],["2008-10-03",25.7672,25.7672,25.2401,25.4006,51500.0],["2008-10-06",24.9269,25.7825,23.613,24.1859,70700.0],["2008-10-07",23.4678,24.5984,23.4373,23.4755,57700.0],["2008-10-08",23.147,24.5832,22.7345,22.7345,98900.0],["2008-10-09",23.0553,23.4373,20.3052,20.3739,82300.0],["2008-10-10",19.526,20.435,18.8614,20.435,143000.0],["2008-10-13",21.2372,22.9178,19.3044,22.9178,72800.0],["2008-10-14",23.4525,24.4686,22.3372,23.04,54700.0],["2008-10-15",22.6733,23.338,20.8705,21.0997,48500.0],["2008-10-16",21.3059,22.6199,21.1149,22.5588,83400.0],["2008-10-17",22.1386,23.147,21.2142,22.4442,80900.0],["2008-10-20",22.8338,23.3074,21.9247,22.7803,30100.0],["2008-10-21",22.3907,22.9636,21.9782,21.9782,26600.0],["2008-10-22",21.4358,22.4747,21.0462,21.4052,35600.0],["2008-10-23",21.5122,22.7115,21.4663,22.3907,53400.0],["2008-10-24",21.0003,22.5129,18.3877,22.0698,57400.0],["2008-10-27",21.8254,22.215,21.4358,21.6344,57400.0],["2008-10-28",22.0316,22.2073,20.9469,22.1539,102300.0],["2008-10-29",22.2608,22.7421,21.8177,21.9323,98800.0],["2008-10-30",22.1539,22.2226,21.7261,22.215,103900.0],["2008-10-31",22.8108,24.3234,22.0851,23.9567,93800.0],["2008-11-03",23.8422,24.2012,23.3762,23.6817,52700.0],["2008-11-04",24.1936,24.2165,22.6733,23.3074,57100.0],["2008-11-05",23.0248,23.04,22.108,22.1539,29600.0],["2008-11-06",24.2165,24.2165,23.1088,23.2005,52800.0],["2008-11-07",23.4373,23.8574,23.2234,23.3227,62800.0],["2008-11-10",23.8116,23.8116,23.0477,23.2616,61800.0],["2008-11-11",23.1241,23.4144,22.7574,22.7727,63500.0],["2008-11-12",22.3907,23.2081,21.6115,21.7261,68500.0],["2008-11-13",21.9018,23.0248,21.9018,22.6886,98600.0],["2008-11-14",22.2685,23.4144,22.2685,22.5053,52400.0],["2008-11-17",22.3601,23.2005,22.3601,22.5893,38600.0],["2008-11-18",22.7039,23.4067,21.9476,22.8567,82900.0],["2008-11-19",22.681,22.8567,20.817,20.8934,57900.0],["2008-11-20",20.7482,21.1837,19.6176,19.9156,110400.0],["2008-11-21",20.2059,21.7032,19.7169,21.5198,98700.0],["2008-11-24",21.7566,22.7268,21.4511,21.9476,86200.0],["2008-11-25",22.2532,22.4824,21.665,22.3219,81400.0],["2008-11-26",21.8483,23.0324,21.4281,22.8567,54800.0],["2008-11-28",22.6199,22.7192,22.4289,22.7192,10900.0],["2008-12-01",22.2226,23.2998,21.4816,21.6191,78800.0],["2008-12-02",22.0546,22.2837,21.4358,22.1004,145200.0],["2008-12-03",21.5962,23.5213,21.5962,23.0782,97300.0],["2008-12-04",22.956,23.3838,22.1004,22.3678,44800.0],["2008-12-05",21.9782,22.765,21.9476,22.4594,89400.0],["2008-12-08",22.8949,23.2998,21.9553,22.7879,63600.0],["2008-12-09",22.5893,23.2845,22.1539,22.4442,35300.0],["2008-12-10",22.6199,23.1011,22.5358,23.0477,42800.0],["2008-12-11",22.4943,23.4523,22.3793,22.6399,60000.0],["2008-12-12",22.3564,23.4523,22.1494,23.3987,44800.0],["2008-12-15",23.6209,23.6209,22.6016,23.0231,56400.0],["2008-12-16",23.1841,23.3987,22.6169,23.2607,91400.0],["2008-12-17",23.0845,23.3757,22.9235,23.2147,51700.0],["2008-12-18",23.2914,23.8739,22.9925,23.3297,49700.0],["2008-12-19",23.9965,25.1844,23.3604,24.6939,140700.0],["2008-12-22",24.9009,24.9239,24.0731,24.7399,39700.0],["2008-12-23",24.7399,24.9468,23.9888,24.3797,43500.0],["2008-12-24",24.464,24.5483,23.6593,24.4487,14000.0],["2008-12-26",24.7016,25.1538,24.0655,24.8702,25500.0],["2008-12-29",25.1538,26.1578,24.9852,26.1501,140300.0],["2008-12-30",26.1578,26.7633,25.9892,26.7633,142300.0],["2008-12-31",26.8399,27.8822,26.0658,27.499,132500.0],["2009-01-02",27.5373,27.9205,27.2384,27.4224,68300.0],["2009-01-05",27.476,28.0278,27.0468,27.5987,108500.0],["2009-01-06",27.8822,27.9282,27.0315,27.1541,98200.0],["2009-01-07",26.8782,27.545,26.5027,26.7019,63100.0],["2009-01-08",26.8246,27.476,26.4184,27.0085,101000.0],["2009-01-09",26.9319,27.4607,26.3647,26.495,40000.0],["2009-01-12",26.5333,26.9012,26.518,26.7633,108400.0],["2009-01-13",26.8169,26.9549,26.5333,26.9395,99700.0],["2009-01-14",26.5027,26.656,25.7439,25.8972,70900.0],["2009-01-15",25.8742,26.7173,25.3837,26.633,51400.0],["2009-01-16",26.8782,27.0085,25.8359,26.4414,71800.0],["2009-01-20",26.0735,26.7863,25.3224,25.3224,59500.0],["2009-01-21",25.5293,26.3187,24.8779,26.0045,124800.0],["2009-01-22",25.6136,25.9202,24.6863,25.3224,56700.0],["2009-01-23",26.587,27.1311,25.3301,26.3647,173200.0],["2009-01-26",26.3647,27.2001,26.0658,26.8935,213200.0],["2009-01-27",26.8246,27.2078,26.541,27.1924,162000.0],["2009-01-28",27.1924,27.4147,26.7556,27.0162,100700.0],["2009-01-29",26.6866,26.8629,25.9738,26.5563,88700.0],["2009-01-30",26.8246,27.1005,26.4797,26.7556,84500.0],["2009-02-02",26.6713,27.5527,26.4873,27.1618,251800.0],["2009-02-03",27.3994,27.4914,26.6023,26.7939,143400.0],["2009-02-04",26.7173,27.1771,26.1961,26.5257,58800.0],["2009-02-05",26.426,27.0622,26.3647,26.7556,73000.0],["2009-02-06",26.6483,27.2768,26.4184,26.8246,95200.0],["2009-02-09",26.633,27.1848,26.495,26.7479,37300.0],["2009-02-10",26.6636,27.1005,25.4987,25.7133,90800.0],["2009-02-11",25.7592,26.403,25.3224,26.2651,94900.0],["2009-02-12",25.9968,26.403,25.3684,26.1348,70600.0],["2009-02-13",26.1425,26.38,25.7976,25.8742,70100.0],["2009-02-17",25.3684,25.7669,25.1461,25.468,53000.0],["2009-02-18",25.56,26.0735,25.1844,25.3071,93400.0],["2009-02-19",25.2994,26.0198,25.1308,25.376,45800.0],["2009-02-20",25.0695,25.3224,24.2188,24.6326,57400.0],["2009-02-23",24.7399,25.1231,23.6516,23.6823,77300.0],["2009-02-24",23.9352,24.6709,23.9045,24.487,98000.0],["2009-02-25",24.3107,24.7323,23.6439,24.0118,73500.0],["2009-02-26",24.1421,24.1421,23.5213,23.5443,58800.0],["2009-02-27",23.3297,24.7169,23.3297,24.1958,65800.0],["2009-03-02",23.9812,24.1268,23.6209,23.7359,108100.0],["2009-03-03",24.0578,24.2571,23.3144,23.3297,80500.0],["2009-03-04",23.6286,24.6403,23.2761,24.3031,100100.0],["2009-03-05",23.9505,24.579,23.7666,23.8126,113600.0],["2009-03-06",24.0042,24.1344,23.1994,23.7512,48400.0],["2009-03-09",23.5903,24.2341,23.0845,23.1611,51200.0],["2009-03-10",23.6056,24.1268,23.1151,23.7053,46800.0],["2009-03-11",23.7053,23.8509,23.4677,23.7512,64200.0],["2009-03-12",23.6421,25.0798,23.6421,24.9568,46200.0],["2009-03-13",25.0029,25.395,24.5109,25.3028,50500.0],["2009-03-16",25.5719,25.7103,24.926,25.3643,68300.0],["2009-03-17",25.3412,26.1331,25.1644,26.087,65400.0],["2009-03-18",25.9794,26.6713,25.5411,26.2792,73700.0],["2009-03-19",26.5406,26.5406,25.3412,25.5104,50600.0],["2009-03-20",25.7564,25.964,25.0029,25.0106,66100.0],["2009-03-23",25.5872,26.3869,25.3489,26.3869,61900.0],["2009-03-24",26.1485,26.5714,25.4412,25.7718,34800.0],["2009-03-25",25.9025,26.4945,25.4412,26.2869,62600.0],["2009-03-26",26.5791,27.3787,26.0562,27.3787,108900.0],["2009-03-27",27.0327,27.7246,26.5406,26.8712,79700.0],["2009-03-30",26.333,26.6175,25.9717,26.1946,71500.0],["2009-03-31",26.5406,27.0788,26.1178,26.6713,65500.0],["2009-04-01",26.2638,27.1096,26.2638,26.9481,66200.0],["2009-04-02",27.5324,27.6401,26.8789,27.2941,105500.0],["2009-04-03",27.4632,27.8169,27.1326,27.3248,57300.0],["2009-04-06",27.0634,27.4094,26.5252,26.7174,44600.0],["2009-04-07",26.4407,27.1865,26.4407,26.5176,28300.0],["2009-04-08",26.7867,27.0327,26.5176,26.8943,44200.0],["2009-04-09",27.0557,27.148,26.5252,26.8635,76300.0],["2009-04-13",26.5099,26.8943,26.0178,26.5791,39400.0],["2009-04-14",26.1793,26.1793,25.395,25.7948,43800.0],["2009-04-15",25.7487,26.2946,25.2028,26.2715,46400.0],["2009-04-16",26.5944,26.7943,25.6564,26.6406,43900.0],["2009-04-17",26.7328,27.2864,26.0486,26.6483,75100.0],["2009-04-20",26.1331,26.6098,25.6795,25.8717,51400.0],["2009-04-21",25.8486,26.556,25.5796,25.9717,85100.0],["2009-04-22",25.372,25.4489,24.68,24.903,117800.0],["2009-04-23",25.5257,28.1398,25.1336,27.0173,267200.0],["2009-04-24",27.371,29.4853,27.0557,29.0624,165200.0],["2009-04-27",29.0471,30.185,29.0471,29.5929,120600.0],["2009-04-28",29.4699,30.6463,29.4699,30.085,98100.0],["2009-04-29",30.4233,30.8615,29.8005,30.0773,97900.0],["2009-04-30",30.3695,30.6232,29.8005,29.8005,95500.0],["2009-05-01",29.8774,30.308,29.7006,29.9312,64700.0],["2009-05-04",30.2772,30.6309,29.7775,30.1773,100100.0],["2009-05-05",30.3541,30.3541,29.3315,29.5545,100700.0],["2009-05-06",29.8928,29.9774,28.6088,29.5161,83100.0],["2009-05-07",29.8159,29.9543,28.9317,29.3546,88700.0],["2009-05-08",29.7544,29.9851,29.2854,29.8159,117100.0],["2009-05-11",29.6314,30.3464,29.0548,29.5238,43000.0],["2009-05-12",29.6852,29.8544,29.1239,29.4392,43200.0],["2009-05-13",29.1393,29.7467,28.6011,28.8702,61900.0],["2009-05-14",28.9087,29.37,28.6165,28.9932,68400.0],["2009-05-15",28.9932,29.4545,28.4473,29.0855,69200.0],["2009-05-18",29.3546,30.1311,28.7703,29.5699,49600.0],["2009-05-19",29.4315,29.6006,29.024,29.247,75700.0],["2009-05-20",29.5161,29.6237,28.9625,29.1086,57800.0],["2009-05-21",28.7933,29.6083,28.3551,28.9087,49600.0],["2009-05-22",29.1701,29.1701,28.2859,28.3628,32600.0],["2009-05-26",28.2167,29.6775,28.086,29.2623,63900.0],["2009-05-27",29.1624,29.5622,28.5396,28.5627,87200.0],["2009-05-28",28.8702,29.1009,27.9861,28.7088,57000.0],["2009-05-29",28.7088,28.9394,28.2321,28.8472,64300.0],["2009-06-01",28.3628,29.716,28.2936,29.4315,63700.0],["2009-06-02",29.4469,30.2542,29.3623,29.962,109600.0],["2009-06-03",30.0235,30.2465,29.5238,30.0927,63100.0],["2009-06-04",30.2772,30.6309,29.8159,30.5309,54100.0],["2009-06-05",30.7155,30.7155,29.2162,29.6314,58200.0],["2009-06-08",29.7621,30.0542,29.3546,29.6391,31400.0],["2009-06-09",29.7928,29.8467,29.2085,29.2547,26700.0],["2009-06-10",29.4007,29.5084,28.5012,28.8702,87400.0],["2009-06-11",29.0932,29.3777,28.901,28.9702,61400.0],["2009-06-12",28.8318,29.2162,28.6396,29.0163,55200.0],["2009-06-15",28.9454,29.0841,28.2285,28.4906,63200.0],["2009-06-16",28.6447,28.9685,28.0358,28.0512,79100.0],["2009-06-17",28.1514,28.5214,28.1052,28.1514,46900.0],["2009-06-18",28.1977,28.637,28.1437,28.5522,19100.0],["2009-06-19",28.8529,29.2229,27.8276,28.0204,95600.0],["2009-06-22",27.9433,28.3981,27.5579,27.5579,59100.0],["2009-06-23",27.6658,27.8199,26.8795,27.2341,93700.0],["2009-06-24",27.5424,27.82,27.3652,27.4808,38500.0],["2009-06-25",27.3651,27.9972,27.2958,27.8508,45100.0],["2009-06-26",27.712,27.7737,27.2881,27.3497,630500.0],["2009-06-29",27.3883,27.9741,27.3651,27.6966,82800.0],["2009-06-30",27.7968,27.9047,27.2881,27.6735,83100.0],["2009-07-01",27.9124,28.6062,27.9124,28.5522,56800.0],["2009-07-02",28.2131,28.2131,27.3651,27.7891,73500.0],["2009-07-06",27.766,28.1052,27.3729,28.0281,45000.0],["2009-07-07",27.951,28.0898,27.5347,27.6195,52100.0],["2009-07-08",27.8122,27.8508,27.3651,27.5424,31900.0],["2009-07-09",27.7891,27.7891,27.2881,27.3651,36700.0],["2009-07-10",27.3651,27.7352,27.1108,27.6966,39700.0],["2009-07-13",27.6504,28.3518,27.396,28.2593,89100.0],["2009-07-14",29.4773,30.1017,28.7989,29.5004,89500.0],["2009-07-15",29.6083,30.3946,29.6083,30.2636,82800.0],["2009-07-16",30.2096,30.834,29.3462,30.5333,64100.0],["2009-07-17",30.6181,31.0652,30.04,30.1248,96200.0],["2009-07-20",31.1115,31.1115,29.7162,30.1402,63500.0],["2009-07-21",30.279,30.5796,28.6525,28.9069,70600.0],["2009-07-22",28.8683,30.1017,28.8683,30.0708,40900.0],["2009-07-23",29.6623,30.5025,29.5004,30.3483,99600.0],["2009-07-24",30.8802,32.7611,30.8802,32.2523,129100.0],["2009-07-27",32.3757,33.3007,32.3757,33.2776,117800.0],["2009-07-28",33.1696,33.7015,32.8844,33.5859,132700.0],["2009-07-29",33.239,33.7324,33.2005,33.663,81400.0],["2009-07-30",33.7324,34.2334,33.4086,33.848,78000.0],["2009-07-31",33.6244,34.4955,33.3932,33.4086,67400.0],["2009-08-03",34.1255,34.3028,32.9153,33.9174,84500.0],["2009-08-04",33.8017,34.0176,33.424,33.8017,33600.0],["2009-08-05",33.0232,33.7632,32.4219,32.9769,38200.0],["2009-08-06",32.9153,33.3392,31.7127,32.2601,46800.0],["2009-08-07",32.3603,33.1388,32.075,32.9615,58100.0],["2009-08-10",32.7611,33.1003,32.3371,32.8073,21900.0],["2009-08-11",32.7457,33.0694,32.3988,32.7919,34000.0],["2009-08-12",32.923,33.4394,32.4682,33.0386,66400.0],["2009-08-13",33.3084,33.4703,32.6686,33.1003,33300.0],["2009-08-14",33.1542,33.1542,31.4429,32.2755,59600.0],["2009-08-17",31.705,32.0211,31.5046,31.7898,26800.0],["2009-08-18",31.9902,32.869,31.8515,32.7534,67200.0],["2009-08-19",32.7765,33.2313,32.7148,32.9923,26200.0],["2009-08-20",32.869,33.3315,32.7996,33.2621,44000.0],["2009-08-21",33.717,33.8788,33.1388,33.7709,63400.0],["2009-08-24",33.9945,34.0947,33.7247,33.9097,44900.0],["2009-08-25",33.9636,34.0792,33.4471,33.9174,47500.0],["2009-08-26",33.7863,34.3182,33.7863,34.0407,46500.0],["2009-08-27",34.1795,34.4107,33.3624,34.087,31600.0],["2009-08-28",34.2488,34.2488,33.4934,34.0484,149200.0],["2009-08-31",33.7015,34.1949,33.478,33.6861,48300.0],["2009-09-01",33.663,34.457,33.2313,33.6553,72300.0],["2009-09-02",33.5859,34.0407,33.5859,33.8326,101000.0],["2009-09-03",33.8172,33.9251,33.3469,33.609,41000.0],["2009-09-04",33.5628,33.8326,33.239,33.7015,35900.0],["2009-09-08",34.0561,34.0561,33.3084,33.8249,42200.0],["2009-09-09",33.8788,34.033,33.3932,33.8788,32100.0],["2009-09-10",33.9482,33.9482,33.5242,33.7092,76000.0],["2009-09-11",33.8545,33.9858,33.6536,33.6613,43300.0],["2009-09-14",33.6072,33.9626,33.4295,33.6227,52700.0],["2009-09-15",33.6613,33.8236,33.4064,33.6691,43500.0],["2009-09-16",33.5995,33.6691,33.1591,33.6536,44900.0],["2009-09-17",33.7077,33.7077,33.1051,33.4605,29900.0],["2009-09-18",33.5454,33.9858,33.0433,33.4682,82500.0],["2009-09-21",33.2828,33.9163,33.2828,33.839,44500.0],["2009-09-22",33.8931,33.8931,33.3755,33.615,62800.0],["2009-09-23",33.615,33.615,33.2519,33.3059,51600.0],["2009-09-24",33.2673,33.5918,32.9815,33.221,34900.0],["2009-09-25",33.0974,33.2441,32.8115,33.0896,33200.0],["2009-09-28",33.2751,33.9936,33.0046,33.8236,55700.0],["2009-09-29",33.9008,33.9008,33.3987,33.5454,27300.0],["2009-09-30",33.7386,33.7463,32.8965,33.3678,48600.0],["2009-10-01",33.3137,33.3446,32.5643,32.6338,45600.0],["2009-10-02",32.5256,33.0664,32.3789,32.8578,46800.0],["2009-10-05",32.9428,33.1901,32.4484,33.1669,46700.0],["2009-10-06",33.1901,33.53,32.9197,33.4218,25000.0],["2009-10-07",33.3137,33.3369,32.9119,33.0665,17600.0],["2009-10-08",33.3755,33.3832,32.9506,32.9506,37500.0],["2009-10-09",33.0356,33.3214,32.9197,33.221,57100.0],["2009-10-12",33.0665,33.221,32.5411,32.5797,41100.0],["2009-10-13",32.5797,32.7651,32.1162,32.5411,38900.0],["2009-10-14",32.796,33.1205,32.263,32.796,54600.0],["2009-10-15",32.6879,32.8424,32.2243,32.3789,64900.0],["2009-10-16",32.263,32.4638,31.7917,32.3171,77900.0],["2009-10-19",32.5102,33.0587,32.2552,32.7342,34700.0],["2009-10-20",32.6106,32.7574,32.3325,32.487,36200.0],["2009-10-21",32.3402,32.9737,32.2707,32.3479,60200.0],["2009-10-22",32.4561,32.8192,32.3711,32.6106,36500.0],["2009-10-23",32.6029,32.6724,32.2243,32.3711,62800.0],["2009-10-26",32.3557,32.4716,31.4595,31.6217,48100.0],["2009-10-27",31.8535,32.0621,31.6063,31.7222,32100.0],["2009-10-28",31.4904,31.8767,31.1891,31.1891,62000.0],["2009-10-29",31.5136,31.5522,30.9728,31.1118,34200.0],["2009-10-30",30.9728,30.9728,30.0611,30.262,78300.0],["2009-11-02",30.3392,30.7796,29.9839,30.5169,40200.0],["2009-11-03",30.2697,30.8646,30.0302,30.5092,50900.0],["2009-11-04",30.8028,30.8414,30.2311,30.2311,45900.0],["2009-11-05",30.5556,30.9109,30.4474,30.8723,31600.0],["2009-11-06",30.5865,31.0037,30.1229,30.88,29300.0],["2009-11-09",31.1427,31.1504,30.656,30.9805,24300.0],["2009-11-10",30.9264,30.9341,30.3624,30.432,60800.0],["2009-11-11",30.741,30.8105,30.4551,30.6483,30700.0],["2009-11-12",30.5324,30.7024,29.7675,29.8216,38100.0],["2009-11-13",29.9993,30.1461,29.5744,29.9143,37800.0],["2009-11-16",30.0302,30.6405,29.3967,30.6405,52000.0],["2009-11-17",30.432,30.7101,29.9761,30.6637,29200.0],["2009-11-18",30.2079,30.347,29.6516,30.0225,36000.0],["2009-11-19",29.8911,29.8911,29.389,29.4044,53400.0],["2009-11-20",29.3658,29.868,29.3658,29.8448,38100.0],["2009-11-23",30.1925,30.6869,30.1538,30.5478,32900.0],["2009-11-24",29.953,30.3547,29.7289,30.2465,31000.0],["2009-11-25",30.3547,30.3547,29.6285,29.6516,37300.0],["2009-11-27",28.91,29.4894,28.4387,28.6473,94300.0],["2009-11-30",28.516,28.516,27.1871,27.8902,114600.0],["2009-12-01",27.9906,28.7477,27.7356,28.5159,118500.0],["2009-12-02",28.5777,29.0799,28.5314,28.9872,52900.0],["2009-12-03",29.1572,29.1572,28.3383,28.3614,53900.0],["2009-12-04",28.8714,29.3426,28.3769,29.2885,66500.0],["2009-12-07",29.2422,29.3812,29.0259,29.3581,35400.0],["2009-12-08",29.2035,29.2963,28.7477,28.8327,32300.0],["2009-12-09",28.91,29.1031,28.6859,28.9795,32300.0],["2009-12-10",29.134,29.2499,28.3537,28.6087,47900.0],["2009-12-11",28.7388,28.9248,28.2817,28.7156,33700.0],["2009-12-14",28.948,29.4207,28.6614,29.4052,45400.0],["2009-12-15",29.2502,30.118,28.9015,29.3045,52700.0],["2009-12-16",29.5369,29.8469,29.4517,29.6919,50600.0],["2009-12-17",29.5602,29.7229,29.2735,29.6067,84700.0],["2009-12-18",29.8314,30.0328,29.351,29.9863,163200.0],["2009-12-21",30.0406,30.552,30.0251,30.2885,44000.0],["2009-12-22",30.2188,30.9936,30.2188,30.6217,48900.0],["2009-12-23",30.7147,31.3036,30.4357,30.9239,43300.0],["2009-12-24",30.9316,31.2803,30.9316,31.0401,11600.0],["2009-12-28",31.1873,31.2881,30.8851,31.2261,36700.0],["2009-12-29",31.1951,31.4663,30.9936,31.3036,36500.0],["2009-12-30",30.9859,31.3036,30.8232,31.0246,55500.0],["2009-12-31",31.0324,31.3965,30.9006,30.9626,46400.0],["2010-01-04",31.4198,31.4198,30.7999,31.1486,43300.0],["2010-01-05",31.0169,31.0944,29.7229,29.9863,117000.0],["2010-01-06",30.0406,30.149,28.6691,28.6923,215000.0],["2010-01-07",28.7931,29.4129,28.5141,29.382,96400.0],["2010-01-08",29.4362,29.6996,29.2657,29.4904,48500.0],["2010-01-11",28.8938,29.5369,28.8938,29.3277,60200.0],["2010-01-12",29.103,29.7074,29.103,29.6996,30200.0],["2010-01-13",29.7074,30.5287,29.5834,30.397,68500.0],["2010-01-14",30.2808,30.4357,30.0638,30.2033,31400.0],["2010-01-15",30.3505,30.3505,29.9088,30.2808,91400.0],["2010-01-19",30.2188,30.6914,30.2188,30.6914,63900.0],["2010-01-20",30.4512,31.1563,30.2885,31.0866,82600.0],["2010-01-21",31.1486,32.5046,30.3737,32.0009,144300.0],["2010-01-22",32.5201,34.5424,32.0784,33.7908,198200.0],["2010-01-25",33.938,34.0155,33.3956,33.5971,118500.0],["2010-01-26",33.4421,33.4886,32.8067,33.1012,84400.0],["2010-01-27",33.1012,33.6513,32.892,33.3027,58800.0],["2010-01-28",33.3181,33.3414,32.644,32.7525,63800.0],["2010-01-29",32.7758,32.9772,32.3883,32.3961,67900.0],["2010-02-01",32.5433,32.5588,32.0164,32.1249,40900.0],["2010-02-02",32.1559,32.6131,32.1559,32.4503,68700.0],["2010-02-03",32.4658,32.6673,32.3883,32.6053,54300.0],["2010-02-04",32.4658,32.613,32.2256,32.2411,60200.0],["2010-02-05",32.3496,32.4658,31.9467,32.2644,45100.0],["2010-02-08",32.1946,32.2954,31.6135,32.0784,59900.0],["2010-02-09",32.3108,32.706,32.2644,32.551,70800.0],["2010-02-10",32.3496,32.5356,32.1559,32.3651,37500.0],["2010-02-11",32.2489,32.768,32.2334,32.6595,43300.0],["2010-02-12",32.4736,32.9772,32.4193,32.9152,31400.0],["2010-02-16",33.0547,33.0624,32.6983,33.0624,48200.0],["2010-02-17",33.2329,33.2329,32.9385,33.1632,80500.0],["2010-02-18",33.0005,33.1244,32.7913,33.0934,31700.0],["2010-02-19",33.1167,33.7211,33.1167,33.3956,58100.0],["2010-02-22",33.5816,33.6978,33.2019,33.6823,58100.0],["2010-02-23",33.7056,33.9535,33.0779,33.783,45300.0],["2010-02-24",33.9768,34.3332,33.8218,34.0543,22800.0],["2010-02-25",33.5351,33.7908,33.0392,33.5816,43900.0],["2010-02-26",33.7056,33.814,33.0237,33.0934,81700.0],["2010-03-01",32.9307,33.4499,32.6363,32.7138,97300.0],["2010-03-02",32.7293,33.6668,32.6518,32.7757,161800.0],["2010-03-03",32.923,33.0469,32.7215,32.7912,49700.0],["2010-03-04",32.8842,33.0624,32.7215,32.799,48000.0],["2010-03-05",32.8455,32.954,32.675,32.923,60300.0],["2010-03-08",33.016,33.2562,32.9307,33.047,21600.0],["2010-03-09",32.9772,34.0697,32.9772,34.0697,90800.0],["2010-03-10",33.969,34.3409,33.7753,34.2402,65300.0],["2010-03-11",34.0367,34.8756,33.6794,34.3862,48100.0],["2010-03-12",34.394,34.829,33.8037,34.2697,79600.0],["2010-03-15",34.1299,34.7901,34.0833,34.3474,68700.0],["2010-03-16",34.3474,34.3629,33.9435,34.2619,29900.0],["2010-03-17",34.2153,34.6503,34.1377,34.4717,24600.0],["2010-03-18",34.3163,34.7358,34.1843,34.5105,41400.0],["2010-03-19",34.6892,34.6892,34.0911,34.1843,79800.0],["2010-03-22",34.0988,34.5882,34.0911,34.4328,17600.0],["2010-03-23",34.4872,34.7358,34.3008,34.6736,33300.0],["2010-03-24",34.4872,34.7202,34.4639,34.6348,38200.0],["2010-03-25",34.6659,34.8057,34.1843,34.3707,43400.0],["2010-03-26",34.3707,34.5804,34.2697,34.4251,35600.0],["2010-03-29",34.4018,34.4872,33.9979,34.1377,33100.0],["2010-03-30",34.2775,34.4561,33.8347,33.9047,34500.0],["2010-03-31",33.827,34.2231,33.7648,33.7648,56600.0],["2010-04-01",33.8736,33.9746,33.4464,33.5396,44100.0],["2010-04-05",33.5241,33.7959,33.4774,33.7959,30900.0],["2010-04-06",33.6561,34.3319,33.6561,34.2154,27100.0],["2010-04-07",34.0833,34.293,34.0056,34.1998,37800.0],["2010-04-08",34.2154,34.4639,34.0755,34.2309,26400.0],["2010-04-09",34.394,34.4639,34.0522,34.192,26500.0],["2010-04-12",34.0988,34.192,33.9435,34.1765,25300.0],["2010-04-13",34.2231,34.2231,33.7338,33.9746,66900.0],["2010-04-14",33.9823,34.0988,33.3842,33.7338,205900.0],["2010-04-15",33.6095,33.9823,33.6095,33.6328,107600.0],["2010-04-16",33.6639,34.3396,33.058,34.2542,89700.0],["2010-04-19",34.2464,34.8445,34.1144,34.5571,71100.0],["2010-04-20",34.6736,35.9009,34.6193,35.8853,97200.0],["2010-04-21",35.7378,36.6077,35.5902,36.4135,88400.0],["2010-04-22",36.0951,36.6388,35.7921,36.6388,81100.0],["2010-04-23",36.5922,37.4932,36.3902,37.0039,113900.0],["2010-04-26",36.9883,37.0893,36.5689,36.763,63600.0],["2010-04-27",36.6465,36.9262,36.1106,36.5223,114600.0],["2010-04-28",36.6931,37.0582,36.398,36.6854,61200.0],["2010-04-29",36.5766,37.4699,36.5766,37.4077,64700.0],["2010-04-30",37.2369,37.4,36.1727,36.1883,112900.0],["2010-05-03",36.4834,37.5087,36.1883,37.4543,55900.0],["2010-05-04",37.0427,37.0427,36.4756,36.631,52900.0],["2010-05-05",36.4291,36.6854,36.1805,36.2193,33200.0],["2010-05-06",36.3358,36.398,34.495,35.2329,95200.0],["2010-05-07",35.4348,35.4426,34.7979,34.86,89100.0],["2010-05-10",35.9164,36.1727,35.5591,35.9475,43900.0],["2010-05-11",35.5591,36.8873,35.5591,36.7242,29100.0],["2010-05-12",36.9029,37.2757,36.5766,37.2602,41800.0],["2010-05-13",37.066,37.633,37.0349,37.3689,32000.0],["2010-05-14",37.1436,37.5475,36.7863,37.2524,41600.0],["2010-05-17",37.5398,37.6796,36.5067,37.1592,49100.0],["2010-05-18",37.3767,37.6408,36.8563,37.0271,30400.0],["2010-05-19",37.3145,37.3145,36.4135,36.6077,51400.0],["2010-05-20",36.4058,36.7164,35.73,35.7533,83800.0],["2010-05-21",35.5513,36.4756,35.3261,36.3902,138800.0],["2010-05-24",36.2582,36.4912,35.7377,36.0873,40700.0],["2010-05-25",35.7377,35.7999,35.0076,35.1086,54700.0],["2010-05-26",35.2329,35.4581,34.7047,34.7202,209200.0],["2010-05-27",35.2639,35.2639,34.86,35.1319,55900.0],["2010-05-28",35.1474,35.1552,34.5105,34.5105,104400.0],["2010-06-01",34.4328,34.9377,34.192,34.293,61000.0],["2010-06-02",34.3862,35.1707,34.0833,35.0542,59400.0],["2010-06-03",35.2562,35.4737,34.7047,35.1086,39800.0],["2010-06-04",34.4406,34.9299,33.6794,34.0988,66000.0],["2010-06-07",34.2775,34.9455,33.6949,33.7804,46500.0],["2010-06-08",34.0134,34.0678,33.4231,33.8347,26300.0],["2010-06-09",34.1843,34.7202,33.6483,33.8114,28500.0],["2010-06-10",34.293,34.7047,33.9513,34.4795,36400.0],["2010-06-11",34.2054,34.4545,33.9796,34.2988,42400.0],["2010-06-14",34.5558,34.8438,34.0185,34.2988,30600.0],["2010-06-15",34.6025,34.984,34.4467,34.8438,40500.0],["2010-06-16",34.6025,34.9918,34.3455,34.6336,17800.0],["2010-06-17",34.8049,34.8283,34.2832,34.4779,25900.0],["2010-06-18",34.6881,34.8283,34.2365,34.2365,78900.0],["2010-06-21",34.6103,34.6103,34.0107,34.2599,61100.0],["2010-06-22",34.4701,34.766,34.182,34.2599,29200.0],["2010-06-23",34.2599,34.8438,34.0652,34.5713,34400.0],["2010-06-24",34.3066,34.8594,34.3066,34.6959,37300.0],["2010-06-25",34.8594,35.3032,34.5635,34.9295,134000.0],["2010-06-28",34.8361,35.0541,34.4078,34.5947,43800.0],["2010-06-29",34.2599,34.4234,33.598,33.7693,74000.0],["2010-06-30",33.8783,33.9406,32.7571,32.7805,51400.0],["2010-07-01",32.9673,33.5046,32.3444,33.4267,56900.0],["2010-07-02",33.6915,33.6915,32.3211,33.2321,25900.0],["2010-07-06",33.4968,34.0107,32.9829,33.0763,45600.0],["2010-07-07",33.2866,33.8005,33.1776,33.7226,30400.0],["2010-07-08",34.0341,34.3922,33.855,34.3922,36700.0],["2010-07-09",34.2599,34.5246,34.1275,34.4701,25300.0],["2010-07-12",34.3533,34.4078,33.8082,33.855,19900.0],["2010-07-13",34.291,35.0385,34.073,34.9295,63100.0],["2010-07-14",34.727,35.2098,34.5713,35.0229,36300.0],["2010-07-15",35.0151,35.0151,34.4857,34.6803,28400.0],["2010-07-16",34.3922,34.3922,33.7771,33.8861,78400.0],["2010-07-19",34.0808,34.1586,33.6603,33.8082,32400.0],["2010-07-20",33.6759,34.0964,33.5669,33.8861,45200.0],["2010-07-21",34.1119,34.1742,33.38,33.3878,32300.0],["2010-07-22",33.8083,34.0574,33.3878,33.4812,112700.0],["2010-07-23",33.2398,33.3099,31.6125,33.2398,139600.0],["2010-07-26",33.4267,33.4267,32.8428,33.3722,63600.0],["2010-07-27",33.6214,33.7693,33.3411,33.4267,44600.0],["2010-07-28",33.2866,33.2866,32.7727,32.8038,33400.0],["2010-07-29",33.1386,33.1386,32.3834,32.8272,17600.0],["2010-07-30",32.3289,32.796,32.3289,32.4768,48100.0],["2010-08-02",32.9128,33.2632,32.3444,32.5313,35100.0],["2010-08-03",32.5469,33.271,32.5313,32.5391,76500.0],["2010-08-04",32.7026,33.3878,32.7026,33.0686,63500.0],["2010-08-05",32.9128,33.2554,32.0719,32.1186,77200.0],["2010-08-06",31.994,32.2899,31.2154,31.2466,83000.0],["2010-08-09",31.5269,31.6047,30.9974,31.5035,38400.0],["2010-08-10",31.1375,31.7527,31.1375,31.449,59300.0],["2010-08-11",30.9273,31.4256,30.904,30.9818,90200.0],["2010-08-12",30.6003,30.8339,30.5458,30.6704,46200.0],["2010-08-13",30.4601,30.7327,30.1409,30.211,34600.0],["2010-08-16",30.211,30.6704,29.9384,30.2733,51700.0],["2010-08-17",30.6081,30.7872,30.2265,30.4679,83000.0],["2010-08-18",30.3823,30.3823,29.9774,29.9852,47300.0],["2010-08-19",29.9696,29.9696,29.5491,29.7438,55900.0],["2010-08-20",29.5491,29.7438,29.1364,29.4167,67300.0],["2010-08-23",29.5958,29.8528,29.3155,29.3623,32100.0],["2010-08-24",29.043,29.4246,29.0352,29.043,45700.0],["2010-08-25",28.8484,29.5647,28.8094,29.5102,68900.0],["2010-08-26",29.5258,29.6504,29.0742,29.3233,58500.0],["2010-08-27",29.6348,29.6348,29.0197,29.5569,67700.0],["2010-08-30",29.409,29.7204,29.043,29.043,43200.0],["2010-08-31",28.9574,29.6114,28.8639,29.3934,57100.0],["2010-09-01",29.7671,29.8606,29.4713,29.8217,100100.0],["2010-09-02",29.9618,29.9618,29.518,29.7516,43600.0],["2010-09-03",30.0319,30.1642,29.8839,30.0864,59000.0],["2010-09-07",29.8917,30.0163,29.5881,29.6581,50200.0],["2010-09-08",29.7905,30.0864,29.7438,30.0085,121700.0],["2010-09-09",30.281,30.3511,29.7594,30.063,27400.0],["2010-09-10",30.1954,30.5536,29.9774,30.2265,58000.0],["2010-09-13",30.4827,30.5607,30.3343,30.467,60100.0],["2010-09-14",30.4202,30.67,30.3109,30.4358,56400.0],["2010-09-15",30.3265,30.8184,30.3265,30.7247,23000.0],["2010-09-16",30.6154,30.9355,30.6154,30.9355,37400.0],["2010-09-17",31.2088,31.4274,30.9277,31.3181,67700.0],["2010-09-20",31.2869,32.138,31.1776,32.0599,51000.0],["2010-09-21",31.9584,32.2785,31.6773,31.9896,35200.0],["2010-09-22",31.8334,32.1301,31.5523,31.7163,31200.0],["2010-09-23",31.4196,32.583,31.3571,31.8491,85300.0],["2010-09-24",32.2238,32.6142,31.9271,32.5986,44400.0],["2010-09-27",32.5986,32.7782,32.4113,32.6923,59700.0],["2010-09-28",32.5752,33.153,32.2238,33.0905,51700.0],["2010-09-29",32.8875,33.0983,32.4581,33.0905,48800.0],["2010-09-30",33.3638,33.3638,32.6142,32.7392,68100.0],["2010-10-01",33.0124,33.2545,32.7314,33.1452,29100.0],["2010-10-04",33.3013,33.317,32.4737,32.5127,30900.0],["2010-10-05",32.8563,33.5278,32.6221,33.3951,46800.0],["2010-10-06",33.4341,34.1134,33.3716,33.7855,56900.0],["2010-10-07",34.0666,35.1441,33.5512,34.2383,57200.0],["2010-10-08",34.1837,34.5116,33.6683,34.3867,37600.0],["2010-10-11",33.7542,34.699,33.7542,34.0509,23300.0],["2010-10-12",33.9338,34.0275,33.6137,33.6996,19900.0],["2010-10-13",33.8167,34.7458,33.6839,34.5584,31800.0],["2010-10-14",34.457,34.9801,33.8713,34.9801,23900.0],["2010-10-15",35.2924,35.2924,34.5038,34.5428,113500.0],["2010-10-18",34.6678,35.0269,34.6444,34.6678,29000.0],["2010-10-19",34.3476,34.7146,34.0275,34.2071,41200.0],["2010-10-20",34.1915,34.5194,33.8792,34.0431,40900.0],["2010-10-21",34.2852,34.2852,32.8251,33.5278,35200.0],["2010-10-22",33.5278,33.7152,33.0905,33.6449,62400.0],["2010-10-25",33.8635,33.8635,33.4341,33.4966,19600.0],["2010-10-26",33.2936,33.6137,33.2077,33.5122,28200.0],["2010-10-27",33.2858,33.5122,32.8485,33.0281,20900.0],["2010-10-28",33.3092,33.3794,32.5284,33.2467,28300.0],["2010-10-29",33.8167,33.8167,33.0515,33.4731,17900.0],["2010-11-01",33.4731,33.6137,32.8563,32.9968,12400.0],["2010-11-02",33.1842,33.9807,33.1842,33.6683,40200.0],["2010-11-03",33.7777,33.7933,33.2233,33.6059,22200.0],["2010-11-04",34.1602,34.5038,33.2701,33.6527,51200.0],["2010-11-05",33.8245,34.0509,33.5903,33.9572,30900.0],["2010-11-08",33.9416,34.0509,33.4731,33.6215,22600.0],["2010-11-09",33.6137,33.6527,33.0359,33.2389,32500.0],["2010-11-10",33.356,33.8323,32.8251,33.7386,37700.0],["2010-11-11",33.3794,33.8557,33.2311,33.5746,12700.0],["2010-11-12",33.2545,33.3014,32.8407,32.9968,23700.0],["2010-11-15",33.3951,33.5746,33.3872,33.3951,12300.0],["2010-11-16",33.192,33.4263,32.4737,32.7314,34100.0],["2010-11-17",32.6377,32.786,32.3566,32.4893,14600.0],["2010-11-18",32.6377,33.9494,32.6377,33.7152,31700.0],["2010-11-19",33.7776,33.9807,33.3716,33.5668,38000.0],["2010-11-22",33.5122,33.7386,33.1764,33.52,15200.0],["2010-11-23",33.1686,33.6137,33.1686,33.4419,16300.0],["2010-11-24",33.7698,34.7224,33.7698,34.5819,49100.0],["2010-11-26",34.4647,34.863,34.0119,34.8551,11000.0],["2010-11-29",34.5819,36.0654,34.5819,35.8546,97200.0],["2010-11-30",35.7219,36.1513,35.4174,35.7219,150700.0],["2010-12-01",36.1825,37.7832,36.1825,36.8072,104600.0],["2010-12-02",36.7525,37.463,36.3699,37.2913,57200.0],["2010-12-03",37.1663,37.8691,37.0258,37.6582,37100.0],["2010-12-06",37.5177,38.806,37.5177,38.3766,68300.0],["2010-12-07",38.5328,38.9466,38.2361,38.2985,76500.0],["2010-12-08",38.2985,38.564,37.5802,37.7207,39000.0],["2010-12-09",37.7129,37.791,36.9087,37.3303,74400.0],["2010-12-10",37.3069,37.9784,37.1351,37.6739,41700.0],["2010-12-13",37.6715,38.0159,36.8419,37.5541,39200.0],["2010-12-14",37.5698,37.875,37.3819,37.5619,46800.0],["2010-12-15",37.3819,37.9298,37.2097,37.7498,39600.0],["2010-12-16",37.7733,38.4073,37.5541,38.3525,37700.0],["2010-12-17",38.2898,38.6812,37.7341,38.4229,148500.0],["2010-12-20",38.3916,38.6186,37.8515,38.1098,66100.0],["2010-12-21",38.3525,38.5247,38.0472,38.3212,27200.0],["2010-12-22",38.4229,38.5638,38.1255,38.2194,21200.0],["2010-12-23",38.3446,38.7751,38.0864,38.4307,48100.0],["2010-12-27",38.4621,38.6734,38.2977,38.6343,10600.0],["2010-12-28",38.8143,39.1117,38.5873,39.0334,17800.0],["2010-12-29",39.0804,39.1195,38.9943,39.0726,8700.0],["2010-12-30",39.0804,39.3308,38.5638,38.5638,28300.0],["2010-12-31",37.9924,38.6186,37.7576,37.7576,24200.0],["2011-01-03",38.0159,38.9708,37.695,38.6969,93300.0],["2011-01-04",38.916,38.916,37.3428,37.4367,31000.0],["2011-01-05",37.5463,37.5463,36.6227,37.1784,57700.0],["2011-01-06",37.2567,37.2567,36.8105,37.014,30400.0],["2011-01-07",37.1158,37.2097,36.0435,36.8262,48200.0],["2011-01-10",36.7871,37.4915,36.4975,37.4602,40000.0],["2011-01-11",37.5541,38.2272,37.4211,38.1412,73200.0],["2011-01-12",38.4934,38.5716,38.0864,38.2742,49100.0],["2011-01-13",38.3525,38.3994,37.8985,38.1803,32500.0],["2011-01-14",38.1646,38.5247,37.6872,38.2116,70600.0],["2011-01-18",37.9376,38.2742,37.7967,38.1959,45400.0],["2011-01-19",38.2272,38.2272,37.3271,37.3819,48900.0],["2011-01-20",37.1393,37.5698,36.7871,36.8888,54500.0],["2011-01-21",36.4035,37.0454,34.6972,34.7677,93800.0],["2011-01-24",34.1024,34.6268,33.6954,34.3529,94600.0],["2011-01-25",34.165,34.5329,33.9146,34.3059,67800.0],["2011-01-26",34.5329,34.5329,33.8284,34.3842,48500.0],["2011-01-27",34.4233,34.4233,33.8832,34.0554,37700.0],["2011-01-28",34.2198,34.2198,33.2023,33.3588,85700.0],["2011-01-31",33.6562,33.711,32.8031,33.2414,118200.0],["2011-02-01",33.3197,34.2354,33.2805,33.9772,113100.0],["2011-02-02",33.8128,34.1963,33.3823,33.805,22000.0],["2011-02-03",33.8206,34.0085,33.5623,33.8754,33200.0],["2011-02-04",33.8284,33.985,33.4058,33.8206,105600.0],["2011-02-07",33.7737,34.1259,33.6015,33.9615,36300.0],["2011-02-08",33.8832,34.2042,33.6484,34.2042,31000.0],["2011-02-09",33.9302,34.1102,33.5858,33.9928,35900.0],["2011-02-10",33.9693,34.4546,33.805,33.9537,53900.0],["2011-02-11",33.8676,34.4703,33.8128,34.3763,17800.0],["2011-02-14",34.3763,34.7677,34.3763,34.5955,52300.0],["2011-02-15",34.5798,34.9399,34.4311,34.5016,77400.0],["2011-02-16",34.572,35.026,34.4703,34.9634,108300.0],["2011-02-17",34.9868,35.8556,34.8616,35.433,55500.0],["2011-02-18",35.6913,35.9339,35.566,35.84,53200.0],["2011-02-22",35.5582,35.9652,35.5582,35.8635,50700.0],["2011-02-23",35.8556,35.9104,34.846,34.846,78600.0],["2011-02-24",35.026,35.6756,35.026,35.3782,73500.0],["2011-02-25",35.3312,36.4662,35.1982,35.9183,102700.0],["2011-02-28",35.8322,35.8322,34.0319,34.4155,183800.0],["2011-03-01",34.4233,34.5016,33.7502,34.0476,181300.0],["2011-03-02",33.9537,34.2668,33.7737,34.0946,50800.0],["2011-03-03",34.3998,35.206,34.2276,34.7207,136600.0],["2011-03-04",34.6346,34.7912,34.3137,34.7912,40800.0],["2011-03-07",34.7599,35.0573,34.0867,34.4389,38700.0],["2011-03-08",34.3607,35.3156,34.0163,35.253,118500.0],["2011-03-09",34.9947,35.566,34.619,35.3234,43300.0],["2011-03-10",34.8694,35.0808,34.5485,34.6894,44800.0],["2011-03-11",34.6957,34.7899,34.1463,34.2955,35200.0],["2011-03-14",33.903,34.8997,33.903,34.6015,47800.0],["2011-03-15",33.7775,34.6408,33.7775,34.4132,31700.0],["2011-03-16",34.2641,34.5623,33.8874,34.0914,50000.0],["2011-03-17",34.68,34.68,34.0129,34.1149,54000.0],["2011-03-18",34.2798,35.1038,34.1071,35.1038,70000.0],["2011-03-21",35.3157,35.8493,35.3157,35.8493,25600.0],["2011-03-22",35.8572,36.2496,35.7081,36.0926,25600.0],["2011-03-23",36.0141,36.9245,35.8572,36.3359,84100.0],["2011-03-24",36.8225,36.9324,36.5321,36.7754,47200.0],["2011-03-25",36.8303,36.9638,35.9592,36.0299,52000.0],["2011-03-28",36.2496,36.5478,35.7473,35.8886,65200.0],["2011-03-29",35.9435,36.6184,35.9435,36.3595,24700.0],["2011-03-30",36.3202,36.8696,36.124,36.642,32300.0],["2011-03-31",36.6106,37.0422,36.4615,36.9402,33400.0],["2011-04-01",37.0265,37.8113,36.7597,37.4032,27800.0],["2011-04-04",37.5523,37.9918,37.5523,37.8584,23500.0],["2011-04-05",37.7485,38.2665,37.6544,37.984,34700.0],["2011-04-06",38.2037,38.2665,37.6073,37.9683,17200.0],["2011-04-07",38.0625,38.0625,37.3954,37.6858,30100.0],["2011-04-08",38.0311,38.0938,37.1599,37.1599,42800.0],["2011-04-11",37.2541,37.2541,36.7911,36.8617,37200.0],["2011-04-12",36.2025,36.9402,36.1947,36.3987,29400.0],["2011-04-13",36.4693,36.7048,36.0926,36.5164,60200.0],["2011-04-14",36.1711,36.9245,36.1319,36.8225,51900.0],["2011-04-15",36.6969,37.4817,36.6969,37.3562,70500.0],["2011-04-18",36.8303,37.0658,36.5713,37.003,37500.0],["2011-04-19",37.0422,37.105,36.8696,37.003,34200.0],["2011-04-20",36.9637,37.6544,36.9637,37.6073,54300.0],["2011-04-21",37.8663,38.0311,37.2149,37.929,39000.0],["2011-04-25",37.7407,37.7407,36.9559,37.6936,27400.0],["2011-04-26",36.8853,37.6387,35.9906,37.5288,59000.0],["2011-04-27",37.466,38.5647,37.466,38.5255,40000.0],["2011-04-28",38.8865,39.2397,38.5177,39.2397,46000.0],["2011-04-29",39.2396,40.0087,39.1612,39.8832,50000.0],["2011-05-02",40.0715,40.5973,39.2083,39.6242,32000.0],["2011-05-03",38.9022,39.7027,38.8316,39.5771,48000.0],["2011-05-04",39.3574,39.9067,39.1769,39.5771,40400.0],["2011-05-05",39.5065,39.8753,39.1611,39.3652,27300.0],["2011-05-06",39.789,39.8675,38.8629,38.8708,51000.0],["2011-05-09",38.7688,39.5065,38.5412,39.428,67000.0],["2011-05-10",39.632,40.6837,39.4908,40.566,37300.0],["2011-05-11",40.3305,40.5581,40.0872,40.4168,33600.0],["2011-05-12",40.307,41.9393,39.9303,41.4057,35300.0],["2011-05-13",41.3194,41.6176,40.3462,40.77,20000.0],["2011-05-16",40.6915,40.9976,40.252,40.4796,83600.0],["2011-05-17",40.3697,41.029,39.9852,40.6523,22400.0],["2011-05-18",40.5738,40.668,39.9067,40.1422,39300.0],["2011-05-19",40.2599,40.7229,39.8282,40.4168,50400.0],["2011-05-20",40.1343,40.4561,39.4751,39.8989,54400.0],["2011-05-23",39.4359,39.7419,39.2161,39.2475,40100.0],["2011-05-24",39.3966,39.3966,38.5804,38.9493,47800.0],["2011-05-25",38.8159,39.0199,38.345,38.8472,42500.0],["2011-05-26",38.6746,39.3966,38.4941,39.3731,32700.0],["2011-05-27",39.4201,39.8439,39.2004,39.6085,12300.0],["2011-05-31",39.6085,40.5738,39.4515,40.4325,66300.0],["2011-06-01",40.307,40.3933,38.8316,39.0905,35000.0],["2011-06-02",39.0435,39.8439,38.2587,38.8394,32700.0],["2011-06-03",38.243,38.6432,37.9133,37.9212,51000.0],["2011-06-06",37.8506,38.7217,37.725,37.7485,41600.0],["2011-06-07",38.0468,38.2979,37.5523,37.9055,21100.0],["2011-06-08",37.8741,38.3372,37.5445,38.141,28100.0],["2011-06-09",38.3528,38.3528,37.003,37.4582,49700.0],["2011-06-10",37.2463,37.4503,36.6498,36.846,24500.0],["2011-06-13",37.0411,37.2378,36.5533,36.8051,37000.0],["2011-06-14",37.049,37.4975,36.4747,37.4267,32700.0],["2011-06-15",36.9939,37.348,36.7186,36.9939,24200.0],["2011-06-16",36.9153,37.8043,36.7422,37.7256,24100.0],["2011-06-17",37.9223,38.2134,37.4345,37.7492,49500.0],["2011-06-20",37.5762,37.9617,37.348,37.9538,34500.0],["2011-06-21",38.1348,38.8743,37.9853,38.6619,40200.0],["2011-06-22",38.418,38.8507,38.2685,38.2685,18000.0],["2011-06-23",37.9459,38.5203,37.8043,38.4573,25200.0],["2011-06-24",38.4809,38.6304,38.0246,38.1741,71100.0],["2011-06-27",38.2921,38.7484,38.2134,38.4573,30600.0],["2011-06-28",38.654,38.772,38.2213,38.7327,28100.0],["2011-06-29",38.7327,38.9923,37.9381,38.835,21300.0],["2011-06-30",39.0002,39.3228,38.6934,39.2205,25000.0],["2011-07-01",39.3228,40.141,39.1261,39.9443,52000.0],["2011-07-05",39.9601,40.141,39.6689,39.9915,31900.0],["2011-07-06",40.0781,40.4636,39.7398,40.3849,29300.0],["2011-07-07",40.7862,41.2268,40.3613,40.7862,25700.0],["2011-07-08",40.3534,40.7311,40.0073,40.6288,20400.0],["2011-07-11",40.322,40.322,39.4723,40.0702,22200.0],["2011-07-12",39.7634,40.5738,39.7634,40.2276,30800.0],["2011-07-13",40.1568,40.4793,39.3385,40.3456,52400.0],["2011-07-14",40.2984,40.3613,39.6375,39.8735,29500.0],["2011-07-15",39.905,40.2354,39.5588,40.0859,25600.0],["2011-07-18",40.023,40.023,39.3385,39.4329,16000.0],["2011-07-19",39.6375,40.0702,39.3385,39.9286,40800.0],["2011-07-20",39.905,39.905,39.0395,39.8106,33700.0],["2011-07-21",40.0545,40.8255,39.8263,40.7704,39800.0],["2011-07-22",40.8491,40.8491,39.8106,40.2354,26000.0],["2011-07-25",39.7791,40.3613,39.4565,39.9207,23200.0],["2011-07-26",41.1245,43.7287,39.4408,41.7775,91900.0],["2011-07-27",41.7696,42.5013,40.9199,41.1324,71700.0],["2011-07-28",41.3212,42.4069,40.3613,40.5344,49000.0],["2011-07-29",40.3298,40.794,39.7476,40.6682,35700.0],["2011-08-01",41.1796,41.8169,39.9522,40.6839,66400.0],["2011-08-02",40.4321,40.8177,39.4093,39.4329,31800.0],["2011-08-03",39.6611,39.9915,38.8507,39.6296,29600.0],["2011-08-04",39.6296,39.9837,37.7414,37.7414,38000.0],["2011-08-05",38.064,38.5911,36.5298,37.5998,46700.0],["2011-08-08",36.8523,38.4337,34.0514,34.7438,80400.0],["2011-08-09",35.5227,37.0805,34.0278,36.632,102300.0],["2011-08-10",35.0349,35.9003,35.0349,35.3024,95800.0],["2011-08-11",35.6958,37.6863,35.5699,37.1906,62100.0],["2011-08-12",37.2693,37.8751,36.5376,37.7256,59000.0],["2011-08-15",37.7886,38.6225,37.2929,38.5281,49400.0],["2011-08-16",38.237,38.3944,37.1985,37.8515,61100.0],["2011-08-17",37.9695,38.599,37.765,38.3157,42300.0],["2011-08-18",37.285,38.4495,37.2693,37.765,103700.0],["2011-08-19",37.112,38.1426,37.112,37.8673,53800.0],["2011-08-22",38.772,38.772,37.5447,37.8594,58900.0],["2011-08-23",37.9145,39.2835,36.7422,39.1182,47500.0],["2011-08-24",38.9687,39.8185,38.5439,39.551,42300.0],["2011-08-25",39.7398,40.0466,38.1741,38.2134,54500.0],["2011-08-26",38.0089,38.7956,37.4188,38.6855,31700.0],["2011-08-29",38.9923,39.8971,38.8507,39.8735,33900.0],["2011-08-30",39.6375,40.4793,39.2913,40.259,52100.0],["2011-08-31",40.4715,40.503,38.9137,39.8185,48500.0],["2011-09-01",39.7083,39.9443,38.4652,39.0081,44900.0],["2011-09-02",38.0404,38.7248,37.3401,37.6234,49600.0],["2011-09-06",36.6792,37.529,36.1993,37.4424,61000.0],["2011-09-07",37.8987,38.6147,37.6155,38.5832,53400.0],["2011-09-08",38.2449,38.8586,38.0797,38.4652,37500.0],["2011-09-09",38.1269,38.1269,36.9153,37.4267,57300.0],["2011-09-12",36.8287,37.7256,36.8209,37.5998,25100.0],["2011-09-13",37.7559,38.0793,37.3142,38.0083,41200.0],["2011-09-14",38.4185,38.8838,37.4168,38.521,38000.0],["2011-09-15",38.8838,38.9153,38.103,38.9153,20900.0],["2011-09-16",38.8917,39.4359,38.6393,38.8365,66200.0],["2011-09-19",38.1897,38.6077,37.3931,38.1897,51400.0],["2011-09-20",38.3475,38.6472,37.5824,37.5982,29100.0],["2011-09-21",37.6849,38.0635,36.699,36.8252,62300.0],["2011-09-22",35.6974,37.4404,35.6974,37.0066,88000.0],["2011-09-23",37.1249,38.1345,36.8883,37.5351,67900.0],["2011-09-26",37.6534,37.7323,36.7227,37.5272,57000.0],["2011-09-27",38.237,40.2719,37.9768,39.7829,100900.0],["2011-09-28",39.7829,39.8145,37.7244,37.7796,58100.0],["2011-09-29",38.6314,39.0967,37.8348,38.379,36400.0],["2011-09-30",37.7559,39.2072,37.7559,37.8979,52800.0],["2011-10-03",37.5824,38.5998,35.863,35.8945,66700.0],["2011-10-04",35.65,37.8979,35.5869,37.6849,78100.0],["2011-10-05",37.7086,38.1345,36.9987,37.8584,47500.0],["2011-10-06",37.8585,38.0793,37.3064,38.0083,44600.0],["2011-10-07",38.0714,39.1441,37.8585,38.4737,66000.0],["2011-10-10",39.1598,39.1598,37.4326,38.4263,73200.0],["2011-10-11",38.0399,38.6235,37.9216,38.2765,41000.0],["2011-10-12",38.6708,38.8759,38.3869,38.5525,46700.0],["2011-10-13",38.3948,38.8286,38.1266,38.7182,21600.0],["2011-10-14",39.0179,39.4359,38.797,39.3334,31000.0],["2011-10-17",39.1756,39.1756,37.8348,38.237,35400.0],["2011-10-18",38.308,39.57,37.9452,39.3728,37000.0],["2011-10-19",39.3255,39.6094,38.0714,38.2607,34000.0],["2011-10-20",38.2844,38.6866,37.8111,38.6077,19100.0],["2011-10-21",39.1598,39.1598,38.4027,39.0336,39400.0],["2011-10-24",39.0336,39.4517,38.8286,39.4438,25800.0],["2011-10-25",39.2308,39.2308,37.7796,37.9531,39800.0],["2011-10-26",38.45,39.2703,37.7638,39.1914,39100.0],["2011-10-27",39.9801,42.086,39.5384,42.0781,78000.0],["2011-10-28",41.9913,42.5355,41.4471,41.6206,43500.0],["2011-10-31",41.0528,41.384,40.5874,40.6584,45000.0],["2011-11-01",39.3728,40.1852,38.521,38.6866,49000.0],["2011-11-02",39.3255,41.6759,38.8601,39.4753,38600.0],["2011-11-03",39.2387,40.8871,38.9548,40.8004,35000.0],["2011-11-04",40.13,40.13,39.0967,39.7119,19700.0],["2011-11-07",39.7356,39.8224,38.6551,39.7829,17100.0],["2011-11-08",39.9407,40.264,39.1441,40.1852,33200.0],["2011-11-09",39.2545,39.7987,38.2765,38.3001,40200.0],["2011-11-10",38.8996,39.3807,38.2449,38.6393,30200.0],["2011-11-11",38.868,39.7672,38.6787,39.6331,69500.0],["2011-11-14",39.5936,39.9091,38.6708,38.8601,51700.0],["2011-11-15",38.5604,40.2246,38.4421,40.1221,36600.0],["2011-11-16",39.6252,40.69,39.4517,39.6094,27300.0],["2011-11-17",39.4674,40.2956,39.1835,39.4832,32600.0],["2011-11-18",39.4911,39.9486,39.4043,39.6173,19500.0],["2011-11-21",39.152,39.5463,38.45,38.4737,21900.0],["2011-11-22",38.4815,38.6866,37.9925,38.0399,40700.0],["2011-11-23",37.8584,38.032,36.6123,36.9435,35600.0],["2011-11-25",36.9199,37.1802,36.6438,36.6754,25200.0],["2011-11-28",37.7401,38.237,37.1407,38.237,59600.0],["2011-11-29",38.3159,38.5525,38.1818,38.3396,24500.0],["2011-11-30",39.7593,40.9897,38.2765,40.9187,104700.0],["2011-12-01",40.7057,41.7389,40.3745,40.406,45000.0],["2011-12-02",40.9502,40.9502,40.2562,40.7136,32100.0],["2011-12-05",41.3209,41.3525,40.6821,41.2973,44500.0],["2011-12-06",41.25,43.0088,41.25,42.788,84200.0],["2011-12-07",42.3699,42.6144,41.6601,42.4173,34700.0],["2011-12-08",41.9519,41.9519,40.9581,41.037,50300.0],["2011-12-09",41.1947,42.7485,41.0922,42.6223,50500.0],["2011-12-12",42.1964,42.1964,41.4077,41.9598,53700.0],["2011-12-13",42.276,42.3077,40.671,41.098,46600.0],["2011-12-14",40.7106,41.1454,40.5208,40.5524,42600.0],["2011-12-15",41.0901,41.6435,40.1492,41.5091,23000.0],["2011-12-16",41.5091,42.0389,40.8687,41.5091,175200.0],["2011-12-19",41.5091,41.9044,40.4576,40.7343,45300.0],["2011-12-20",41.5645,42.1179,41.1375,41.9914,65300.0],["2011-12-21",41.9044,42.6951,41.7147,42.4184,52100.0],["2011-12-22",42.5291,42.8928,41.9045,42.0468,28500.0],["2011-12-23",42.1337,42.2049,40.6789,42.1337,13400.0],["2011-12-27",41.8175,42.6793,41.8175,42.2365,16900.0],["2011-12-28",42.0705,42.1258,41.3747,41.4617,24300.0],["2011-12-29",41.5328,42.5607,41.5328,42.5449,20800.0],["2011-12-30",42.4421,42.5212,41.9914,42.1258,31300.0],["2012-01-03",42.8058,42.8295,41.7147,41.857,39500.0],["2012-01-04",41.5012,42.0388,41.438,41.4933,15800.0],["2012-01-05",41.1929,41.6752,40.9478,41.5961,20000.0],["2012-01-06",41.7068,41.8491,41.1296,41.6356,32000.0],["2012-01-09",41.6593,41.6593,41.0189,41.2798,42200.0],["2012-01-10",41.7779,41.7779,41.1059,41.5961,38800.0],["2012-01-11",41.2956,41.5012,40.8766,41.3984,27300.0],["2012-01-12",41.3747,41.4854,40.9398,41.4617,13900.0],["2012-01-13",40.9319,41.4617,40.6947,40.758,25500.0],["2012-01-17",40.9636,41.0901,40.0306,40.8371,64000.0],["2012-01-18",40.8687,40.9873,40.2994,40.8766,36700.0],["2012-01-19",40.9161,41.4854,39.1451,41.4063,32000.0],["2012-01-20",41.2166,41.7068,40.9082,41.6356,31200.0],["2012-01-23",41.5486,41.5486,40.924,41.264,23400.0],["2012-01-24",38.0698,39.7064,36.9471,39.5799,139600.0],["2012-01-25",39.4613,39.7539,38.4651,39.5009,57300.0],["2012-01-26",39.572,39.6985,39.3506,39.5167,31700.0],["2012-01-27",39.3744,40.2045,39.3744,39.8883,24200.0],["2012-01-30",39.4534,40.1097,39.3981,39.9278,33600.0],["2012-01-31",40.2362,40.4497,39.5483,40.3469,55000.0],["2012-02-01",40.4417,41.0268,40.2204,40.8608,78300.0],["2012-02-02",40.8212,41.604,40.5682,41.3035,38000.0],["2012-02-03",41.8333,42.4658,41.517,41.8017,54000.0],["2012-02-06",41.3984,41.7226,41.1375,41.4063,36600.0],["2012-02-07",41.4775,41.6751,40.5524,40.671,53900.0],["2012-02-08",40.6631,41.3826,40.5683,41.0743,58100.0],["2012-02-09",40.9873,41.2561,40.7975,41.0585,41200.0],["2012-02-10",40.5287,41.0901,40.2362,40.2362,46300.0],["2012-02-13",40.7975,41.1533,40.4892,40.8924,27600.0],["2012-02-14",40.4971,40.9952,40.1492,40.3152,33400.0],["2012-02-15",40.4022,40.6157,39.5799,39.659,43000.0],["2012-02-16",39.6827,40.7817,39.6827,40.4417,48400.0],["2012-02-17",40.6631,40.7422,40.1176,40.3864,27400.0],["2012-02-21",40.3627,40.5445,40.1255,40.2204,22000.0],["2012-02-22",40.1176,40.2757,39.825,39.8488,23200.0],["2012-02-23",39.8883,41.0505,39.6827,41.0189,39300.0],["2012-02-24",40.9082,40.9082,40.2204,40.5841,29600.0],["2012-02-27",40.1018,40.2441,39.6116,39.8962,46800.0],["2012-02-28",39.7697,40.252,39.6116,39.7381,38300.0],["2012-02-29",39.7223,40.1255,39.6353,39.6669,58900.0],["2012-03-01",39.9278,40.1492,39.5799,39.6037,67600.0],["2012-03-02",39.5325,39.6274,38.7814,39.066,42200.0],["2012-03-05",39.0581,39.3744,38.9632,39.3665,22000.0],["2012-03-06",38.8605,39.3507,38.6865,38.9079,30500.0],["2012-03-07",38.9474,39.3032,38.6944,39.2637,33200.0],["2012-03-08",39.3981,39.7064,38.8367,39.6274,23100.0],["2012-03-09",39.5325,40.2599,39.3111,39.7934,32500.0],["2012-03-12",39.6669,40.4338,39.6669,40.2836,45200.0],["2012-03-13",40.6165,40.7751,40.1885,40.7513,21600.0],["2012-03-14",40.5928,40.783,39.9903,40.1409,16700.0],["2012-03-15",40.2757,40.3867,39.6336,40.3312,25200.0],["2012-03-16",40.3946,40.5056,40.03,40.133,67600.0],["2012-03-19",40.3866,40.9494,40.0934,40.4263,19400.0],["2012-03-20",40.0775,40.4263,39.9824,40.1964,16900.0],["2012-03-21",40.2995,41.0525,40.2678,40.3312,25400.0],["2012-03-22",39.9269,40.1568,39.697,40.0775,40600.0],["2012-03-23",40.5452,40.7671,40.1409,40.7275,36000.0],["2012-03-26",40.9811,41.6074,40.9574,41.4092,35500.0],["2012-03-27",41.3696,41.8452,41.0763,41.4805,41200.0],["2012-03-28",41.3933,41.5757,41.2903,41.4251,41300.0],["2012-03-29",41.2745,41.5757,41.2745,41.4885,32700.0],["2012-03-30",41.8214,41.8214,41.219,41.5836,52300.0],["2012-04-02",41.322,41.8056,41.322,41.7976,47000.0],["2012-04-03",41.7025,41.8214,41.1001,41.4409,37700.0],["2012-04-04",40.886,41.1397,40.8068,40.8464,24900.0],["2012-04-05",40.7909,41.0604,40.5135,41.0208,26700.0],["2012-04-09",40.2281,40.5452,39.5464,39.7367,43400.0],["2012-04-10",39.5861,39.697,38.9678,39.3641,47000.0],["2012-04-11",39.7367,39.7367,39.1659,39.7367,38000.0],["2012-04-12",39.705,40.1964,39.6019,40.0062,40300.0],["2012-04-13",39.9031,40.0934,39.5623,39.8001,30300.0],["2012-04-16",39.8635,40.5452,39.5385,40.0458,27400.0],["2012-04-17",40.3629,41.2111,40.3629,40.68,48600.0],["2012-04-18",40.4183,40.7592,39.8318,40.5372,33100.0],["2012-04-19",40.4501,40.7909,39.6098,39.919,37200.0],["2012-04-20",40.9019,40.9019,39.8318,39.9982,52000.0],["2012-04-23",39.2928,39.8159,38.5001,38.8013,52600.0],["2012-04-24",42.511,45.6896,40.6879,44.136,230400.0],["2012-04-25",44.4135,45.0397,43.597,43.9616,117900.0],["2012-04-26",43.6683,44.897,43.6683,44.5561,60900.0],["2012-04-27",44.5323,45.0872,44.239,44.6512,52300.0],["2012-04-30",44.4769,44.889,43.8427,44.4372,28000.0],["2012-05-01",44.4372,44.8494,43.7159,43.8823,48000.0],["2012-05-02",43.7159,43.9141,43.161,43.8823,25700.0],["2012-05-03",43.8348,43.8348,42.7884,43.1214,38000.0],["2012-05-04",42.9391,43.272,42.2732,42.4159,36600.0],["2012-05-07",42.4,42.9945,42.3049,42.8598,19000.0],["2012-05-08",42.7013,43.7238,42.5348,43.6921,41300.0],["2012-05-09",43.0659,43.5177,42.7567,43.3275,42000.0],["2012-05-10",43.589,44.3421,43.1134,44.3342,44000.0],["2012-05-11",44.3104,44.3896,43.7079,44.3896,42100.0],["2012-05-14",43.8189,44.0012,43.272,43.4305,68700.0],["2012-05-15",43.2958,43.7238,42.9549,43.2006,48000.0],["2012-05-16",43.0897,43.7634,42.9945,43.3671,41300.0],["2012-05-17",43.2878,43.6921,42.836,43.0183,40800.0],["2012-05-18",42.8756,43.1531,42.3525,42.5427,50200.0],["2012-05-21",42.836,43.4067,42.622,43.2958,46300.0],["2012-05-22",43.0976,43.6128,43.0738,43.3275,35000.0],["2012-05-23",42.8598,43.5811,42.8598,43.4701,29000.0],["2012-05-24",43.6525,43.7793,43.2958,43.7159,27000.0],["2012-05-25",43.6445,43.9061,43.3433,43.5177,27300.0],["2012-05-29",44.0092,44.35,43.3988,44.2153,49800.0],["2012-05-30",43.914,44.2073,43.6049,43.7317,36000.0],["2012-05-31",43.7714,44.0409,43.3037,43.6525,53000.0],["2012-06-01",42.8043,43.589,42.5031,42.725,42700.0],["2012-06-04",42.8915,43.1531,42.4,42.9074,59700.0],["2012-06-05",42.6933,43.2324,41.536,42.9787,35900.0],["2012-06-06",43.4226,44.1677,42.9153,44.1281,60700.0],["2012-06-07",44.5086,44.5086,43.7476,44.0567,84000.0],["2012-06-08",43.8982,44.9921,43.8823,44.4372,42400.0],["2012-06-11",44.9049,44.9049,44.1281,44.1598,63500.0],["2012-06-12",44.4372,44.8494,43.9854,44.4768,39900.0],["2012-06-13",44.5642,44.5881,44.2941,44.453,55500.0],["2012-06-14",44.5483,44.8344,44.1908,44.6834,41800.0],["2012-06-15",45.1045,45.4462,44.9774,45.2555,112300.0],["2012-06-18",44.9615,45.5415,44.9615,45.3349,46300.0],["2012-06-19",45.2157,46.042,45.184,45.6686,58700.0],["2012-06-20",45.7719,46.1533,45.5971,45.9944,55900.0],["2012-06-21",46.0977,46.0977,45.2157,45.8355,74800.0],["2012-06-22",45.8911,46.2009,45.6289,45.9944,145100.0],["2012-06-25",45.5097,45.9864,45.4382,45.6686,38900.0],["2012-06-26",45.6845,45.8275,45.0092,45.5335,38700.0],["2012-06-27",45.764,46.193,45.4382,45.9706,45000.0],["2012-06-28",45.7719,45.7719,44.9377,45.4144,36100.0],["2012-06-29",46.042,47.2576,45.6607,46.9557,81400.0],["2012-07-02",46.9557,47.5119,46.5585,47.3292,65000.0],["2012-07-03",47.0749,47.4165,46.9081,47.2497,33600.0],["2012-07-05",46.9557,47.2576,46.6935,46.7968,27500.0],["2012-07-06",46.6776,46.9716,46.4472,46.916,37600.0],["2012-07-09",46.7015,46.916,46.3519,46.7412,58200.0],["2012-07-10",46.7889,46.9557,46.1294,46.1612,25200.0],["2012-07-11",46.3757,46.3757,45.8037,45.9864,25100.0],["2012-07-12",45.6686,45.6686,44.9297,45.2237,31900.0],["2012-07-13",45.3429,45.8275,45.0886,45.6686,41400.0],["2012-07-16",45.7401,45.7401,44.9694,45.0648,23500.0],["2012-07-17",45.4303,45.4303,44.747,45.1045,16500.0],["2012-07-18",45.1522,45.2396,44.1988,44.6357,25300.0],["2012-07-19",44.7311,44.7311,42.7766,43.2454,45600.0],["2012-07-20",42.8878,43.1659,42.7051,42.9037,46600.0],["2012-07-23",42.5064,42.8084,42.0297,42.1012,36400.0],["2012-07-24",42.1092,42.57,41.2432,42.4191,62900.0],["2012-07-25",43.1341,44.7947,42.8878,44.2306,117300.0],["2012-07-26",44.6993,45.2952,44.159,45.1681,71200.0],["2012-07-27",45.2475,46.3996,45.1442,45.6686,39000.0],["2012-07-30",45.5494,47.2258,45.5494,46.7968,48500.0],["2012-07-31",46.5743,47.1226,45.8037,45.9149,45800.0],["2012-08-01",46.2248,46.7412,44.9297,45.1204,70500.0],["2012-08-02",45.0727,45.6527,44.7549,45.1601,35300.0],["2012-08-03",45.6766,46.916,45.6766,46.0261,39700.0],["2012-08-06",45.9387,46.5108,45.7163,45.899,21100.0],["2012-08-07",46.2804,46.2804,45.5733,45.8355,30000.0],["2012-08-08",45.8037,45.9705,45.462,45.764,30900.0],["2012-08-09",45.8196,46.0818,45.3031,45.9229,54200.0],["2012-08-10",45.907,45.907,45.4382,45.6209,19600.0],["2012-08-13",45.4064,45.4303,44.7549,45.2237,13700.0],["2012-08-14",45.5177,45.5177,44.9138,45.1601,32300.0],["2012-08-15",45.1998,45.8275,45.184,45.4779,20000.0],["2012-08-16",45.2714,45.6607,44.7788,45.5733,30900.0],["2012-08-17",45.4859,46.0738,45.0648,45.9388,28900.0],["2012-08-20",45.7083,46.1135,45.5415,45.8911,19400.0],["2012-08-21",46.1771,46.336,45.8037,46.0659,37900.0],["2012-08-22",45.8116,46.042,45.5733,45.899,26400.0],["2012-08-23",45.7639,45.7639,44.9218,45.3349,24900.0],["2012-08-24",45.176,45.8672,44.8423,45.7004,25600.0],["2012-08-27",45.7083,45.8911,45.0966,45.8275,34700.0],["2012-08-28",45.7322,46.3678,45.7322,46.0897,29300.0],["2012-08-29",45.8831,46.2089,45.8831,46.0738,22400.0],["2012-08-30",45.7322,45.8593,45.3905,45.5892,16000.0],["2012-08-31",45.9705,45.9705,45.1681,45.3667,31400.0],["2012-09-04",45.5256,45.613,44.6199,45.3588,53300.0],["2012-09-05",45.176,46.05,45.176,45.8514,57700.0],["2012-09-06",46.0738,46.479,45.5733,45.6925,60600.0],["2012-09-07",45.9705,46.1215,45.5812,45.7242,32500.0],["2012-09-10",45.5177,45.9546,45.5177,45.6686,21300.0],["2012-09-11",45.5335,45.7004,45.0648,45.3667,19700.0],["2012-09-12",45.3587,45.9401,44.9446,45.4782,20500.0],["2012-09-13",45.4145,46.4019,45.0163,46.179,44900.0],["2012-09-14",46.4338,46.4338,45.3986,45.9799,41900.0],["2012-09-17",45.8365,46.2666,45.5658,45.7569,31100.0],["2012-09-18",45.6773,46.2745,45.6773,46.2506,32100.0],["2012-09-19",46.2028,46.4338,45.9958,46.1152,28100.0],["2012-09-20",45.7887,46.6806,45.7887,46.5373,21800.0],["2012-09-21",46.3064,46.3701,45.5021,45.5817,169300.0],["2012-09-24",45.4861,46.2586,45.4861,46.2188,34300.0],["2012-09-25",46.3382,46.3382,45.5658,45.733,51900.0],["2012-09-26",45.9002,45.9639,45.2871,45.4702,32100.0],["2012-09-27",45.5897,46.1312,45.4463,45.7728,37100.0],["2012-09-28",45.5021,46.2427,45.4304,45.6534,37400.0],["2012-10-01",45.9799,46.3064,45.4384,46.2028,42500.0],["2012-10-02",46.386,46.386,45.8923,46.1232,28000.0],["2012-10-03",46.3223,46.3302,45.2074,45.7649,20900.0],["2012-10-04",45.9799,46.2267,45.5897,46.1471,27500.0],["2012-10-05",46.2745,46.3621,45.6136,45.6454,33200.0],["2012-10-08",45.6215,46.2108,45.5976,45.7171,10300.0],["2012-10-09",45.3986,45.6693,45.2393,45.3508,18500.0],["2012-10-10",45.295,45.9241,45.2871,45.8684,18000.0],["2012-10-11",46.2984,46.3701,45.4463,45.5101,18100.0],["2012-10-12",45.4384,45.6534,44.9924,45.2791,22300.0],["2012-10-15",45.3269,45.8126,45.1756,45.7728,26300.0],["2012-10-16",45.8923,45.9639,45.4622,45.8604,22300.0],["2012-10-17",45.8127,46.2904,45.6215,46.2267,29200.0],["2012-10-18",46.1471,46.5293,45.7171,45.9002,22700.0],["2012-10-19",45.7728,45.7808,45.0163,45.2791,49700.0],["2012-10-22",45.3189,45.5817,45.2393,45.4145,27800.0],["2012-10-23",45.2313,45.4384,45.1278,45.303,16000.0],["2012-10-24",45.3747,45.51,44.6261,44.8889,27100.0],["2012-10-25",45.08,45.6932,45.0004,45.5419,9700.0],["2012-10-26",45.5419,45.5419,44.7376,45.3348,14900.0],["2012-10-31",45.3986,45.7091,45.0004,45.6056,17500.0],["2012-11-01",45.6852,46.4816,45.2234,46.1869,65100.0],["2012-11-02",46.3303,46.7045,45.1915,45.1995,40000.0],["2012-11-05",45.3348,45.6215,44.7774,44.8889,42000.0],["2012-11-06",44.9447,45.7569,44.6659,45.5658,29200.0],["2012-11-07",45.088,45.7171,44.8491,45.4145,56900.0],["2012-11-08",45.4145,45.5339,44.5624,44.6421,33200.0],["2012-11-09",44.9845,46.6647,44.9367,46.386,87300.0],["2012-11-12",46.4099,47.0629,46.4099,46.9753,60600.0],["2012-11-13",46.7364,48.0264,46.7364,47.4053,50900.0],["2012-11-14",47.5009,47.9787,46.4656,46.5692,33100.0],["2012-11-15",46.4417,46.7842,45.6136,45.9639,56200.0],["2012-11-16",45.8525,46.3621,45.733,46.2267,43500.0],["2012-11-19",46.7284,48.2176,46.3382,48.1459,65100.0],["2012-11-20",47.9229,48.4963,47.6283,48.4166,78200.0],["2012-11-21",48.4485,48.8148,48.0742,48.6794,58200.0],["2012-11-23",48.8148,48.8148,48.4087,48.8148,48200.0],["2012-11-26",48.6237,49.3483,47.7796,49.0537,82200.0],["2012-11-27",48.9581,50.1287,48.9581,49.8341,77100.0],["2012-11-28",49.635,50.1765,49.3722,49.4359,59200.0],["2012-11-29",50.2004,50.296,49.5076,49.9774,51900.0],["2012-11-30",50.1765,50.1765,49.1413,50.0889,52400.0],["2012-12-03",51.0206,52.239,50.5269,50.6304,77700.0],["2012-12-04",50.726,51.0286,50.0013,50.8773,125700.0],["2012-12-05",51.1241,51.1241,50.503,50.7817,48000.0],["2012-12-06",50.5667,50.9091,50.073,50.5826,34900.0],["2012-12-07",50.6226,50.6465,49.7204,50.2873,46600.0],["2012-12-10",50.2633,50.423,49.8162,50.1675,72100.0],["2012-12-11",50.3351,50.7024,49.8322,50.3591,90900.0],["2012-12-12",50.5507,50.6465,49.7284,50.1036,48400.0],["2012-12-13",50.2793,50.3511,49.8162,49.912,39700.0],["2012-12-14",49.92,50.2314,49.2494,49.4171,60000.0],["2012-12-17",49.6167,50.8461,49.6167,50.8301,53800.0],["2012-12-18",50.7503,50.902,50.3032,50.7183,42300.0],["2012-12-19",50.6146,50.7184,50.1755,50.4469,33200.0],["2012-12-20",50.4309,51.0457,50.2713,50.7263,38100.0],["2012-12-21",50.5028,50.9738,50.0318,50.6944,207600.0],["2012-12-24",50.5507,50.8541,49.7683,50.383,34000.0],["2012-12-26",50.3272,50.3511,49.3452,49.8003,34000.0],["2012-12-27",49.936,50.0478,49.2175,49.5528,37800.0],["2012-12-28",49.465,49.8322,48.6986,49.2414,22200.0],["2012-12-31",49.4251,51.1096,49.1137,50.9978,59700.0],["2013-01-02",51.7003,51.7642,50.7822,51.349,88400.0],["2013-01-03",51.2612,51.7163,50.5826,51.6364,49500.0],["2013-01-04",51.86,52.5066,51.5087,51.7083,54300.0],["2013-01-07",51.341,51.7003,50.6066,50.6146,31100.0],["2013-01-08",50.8142,51.2373,50.2952,50.6385,77800.0],["2013-01-09",50.5986,52.1075,50.5986,51.868,49800.0],["2013-01-10",51.86,51.9478,50.7423,51.3011,25100.0],["2013-01-11",51.3969,51.844,51.0856,51.6125,42600.0],["2013-01-14",51.365,51.8839,51.2133,51.8839,19900.0],["2013-01-15",51.4927,52.339,51.4927,52.1314,23600.0],["2013-01-16",52.0755,52.4268,51.5806,52.2192,44900.0],["2013-01-17",52.4907,52.5306,52.2112,52.4507,19700.0],["2013-01-18",52.5865,52.9218,52.1075,52.7781,56400.0],["2013-01-22",52.6663,53.1692,52.323,53.0894,32900.0],["2013-01-23",53.0096,53.1054,52.2192,52.2991,38900.0],["2013-01-24",52.2432,52.5944,50.5188,52.3869,48600.0],["2013-01-25",52.5066,52.9138,51.7243,52.7381,60800.0],["2013-01-28",52.6823,53.2651,52.1154,53.0256,57600.0],["2013-01-29",53.4886,55.8596,53.4886,54.5583,82700.0],["2013-01-30",54.263,54.4626,53.5125,53.8079,44700.0],["2013-01-31",53.8798,54.9735,53.7281,54.4067,61500.0],["2013-02-01",54.4226,54.8697,54.4067,54.5903,47400.0],["2013-02-04",54.3668,54.8697,53.7121,54.5743,45400.0],["2013-02-05",54.6701,55.1172,54.6701,55.0533,51100.0],["2013-02-06",54.734,55.3647,54.5264,55.2449,36800.0],["2013-02-07",55.229,55.5722,55.0932,55.3487,103300.0],["2013-02-08",55.2529,55.4765,54.8777,55.0374,36600.0],["2013-02-11",54.9256,54.9256,54.6462,54.9256,53900.0],["2013-02-12",54.8058,55.0453,54.6302,54.8218,49600.0],["2013-02-13",54.8697,54.9655,54.6941,54.8857,34900.0],["2013-02-14",54.9176,55.4924,54.8537,54.9815,39300.0],["2013-02-15",55.229,55.229,54.8218,55.1092,29600.0],["2013-02-19",55.0533,55.5962,54.9495,55.3966,114500.0],["2013-02-20",55.3407,55.8836,54.9496,54.9655,36500.0],["2013-02-21",55.0533,55.2609,54.5504,54.9815,44000.0],["2013-02-22",55.1172,55.5004,54.7021,55.0613,77700.0],["2013-02-25",55.1571,55.708,54.9096,55.0214,90900.0],["2013-02-26",54.8298,55.5403,54.6542,54.9016,65900.0],["2013-02-27",54.8298,55.6201,54.8298,55.1571,30900.0],["2013-02-28",55.2689,55.5882,54.8936,55.2609,44100.0],["2013-03-01",55.4924,56.2269,55.0853,55.8676,45300.0],["2013-03-04",55.5962,55.6042,54.6861,54.9894,57000.0],["2013-03-05",55.0933,57.1929,55.0933,56.7298,85100.0],["2013-03-06",57.0332,57.1849,55.8277,56.163,40000.0],["2013-03-07",56.075,56.6911,55.5789,56.019,32000.0],["2013-03-08",56.4991,57.3793,56.019,57.2032,39000.0],["2013-03-11",56.9712,57.4593,56.219,56.9152,43400.0],["2013-03-12",56.7711,57.1312,56.123,57.0272,25400.0],["2013-03-13",56.9792,57.8834,56.9552,57.6513,29800.0],["2013-03-14",57.6033,58.0594,57.3232,57.6193,24500.0],["2013-03-15",57.7473,57.9553,57.1792,57.7713,57800.0],["2013-03-18",57.2832,57.8993,56.9071,57.7553,28200.0],["2013-03-19",57.9714,58.5555,57.7313,58.2434,47400.0],["2013-03-20",58.3875,59.3716,58.3154,59.1076,26400.0],["2013-03-21",58.6035,59.3396,58.3714,58.8755,27800.0],["2013-03-22",58.8675,60.0118,58.7715,59.6917,39100.0],["2013-03-25",60.0118,60.3958,59.8117,60.0438,38200.0],["2013-03-26",60.2518,60.6839,59.7957,60.6759,37400.0],["2013-03-27",60.2278,61.244,59.7157,60.9479,40300.0],["2013-03-28",61.068,61.8761,60.5559,61.5241,32100.0],["2013-04-01",61.6441,61.6441,59.8998,60.1078,43900.0],["2013-04-02",60.2198,61.148,60.1398,60.6999,67000.0],["2013-04-03",60.7719,60.7719,59.3236,59.4516,36700.0],["2013-04-04",59.4837,59.9157,59.1956,59.5317,95500.0],["2013-04-05",58.6515,59.3957,58.6515,59.1636,47800.0],["2013-04-08",59.2116,59.2116,58.6035,58.7715,50500.0],["2013-04-09",58.7875,59.0116,58.3154,58.5875,34600.0],["2013-04-10",58.5875,60.1478,58.4275,59.8518,72800.0],["2013-04-11",59.8277,60.6439,59.6837,60.2758,30700.0],["2013-04-12",60.2518,61.004,59.8117,60.8839,44300.0],["2013-04-15",60.7879,60.7879,59.1396,59.4757,84700.0],["2013-04-16",59.7557,61.252,59.5637,61.068,37900.0],["2013-04-17",60.5079,61.076,58.9316,59.2596,41500.0],["2013-04-18",59.5077,60.1238,59.0356,59.2996,25000.0],["2013-04-19",59.2916,61.028,59.2916,60.3798,28400.0],["2013-04-22",60.4519,60.8039,59.8277,60.3478,44100.0],["2013-04-23",60.7239,61.076,60.4278,60.7559,42500.0],["2013-04-24",60.7719,60.996,59.9077,60.3478,26300.0],["2013-04-25",60.5479,60.5559,59.4836,59.8437,25400.0],["2013-04-26",59.7957,59.9477,58.5315,58.6115,60500.0],["2013-04-29",59.3396,59.7717,58.2514,59.5557,60400.0],["2013-04-30",59.3957,60.3558,59.2676,60.0278,37600.0],["2013-05-01",59.7557,59.9398,58.3955,58.4755,64900.0],["2013-05-02",58.5315,60.3318,58.5315,60.2438,55300.0],["2013-05-03",60.7159,61.4041,60.3799,61.172,37500.0],["2013-05-06",60.996,60.996,60.0598,60.7559,14900.0],["2013-05-07",60.7559,61.116,60.0678,61.108,21400.0],["2013-05-08",60.9239,61.5161,60.5479,61.5081,68200.0],["2013-05-09",61.4121,61.4361,60.4439,60.5959,21300.0],["2013-05-10",60.7079,61.148,60.5719,60.7399,15400.0],["2013-05-13",60.6919,61.332,60.0117,60.8439,20900.0],["2013-05-14",61.052,61.6121,60.988,61.5161,69500.0],["2013-05-15",61.476,63.2444,61.34,63.1324,50900.0],["2013-05-16",62.8683,64.6927,62.5803,64.1726,73800.0],["2013-05-17",64.2206,64.2206,63.3164,64.0526,73500.0],["2013-05-20",63.9006,63.9006,62.1482,62.5403,43800.0],["2013-05-21",62.4923,62.7563,61.8201,62.1882,44600.0],["2013-05-22",62.1322,63.3164,61.156,61.6121,38600.0],["2013-05-23",61.26,62.1402,60.5079,61.6921,28100.0],["2013-05-24",61.6841,62.4282,60.7159,62.1002,19200.0],["2013-05-28",62.1081,63.4204,62.1081,62.7323,69800.0],["2013-05-29",62.4762,62.4762,61.092,61.5801,16200.0],["2013-05-30",61.8521,61.8761,61.116,61.332,23200.0],["2013-05-31",60.8599,61.5481,60.5559,60.7319,58100.0],["2013-06-03",60.7319,61.9081,60.0758,61.348,82100.0],["2013-06-04",61.4521,61.8441,60.5079,60.8919,81900.0],["2013-06-05",60.9879,61.02,59.7077,59.8997,55500.0],["2013-06-06",60.0278,60.7879,59.0356,59.9238,66500.0],["2013-06-07",60.0438,61.236,59.9398,61.068,39100.0],["2013-06-10",61.108,61.5401,60.6999,61.356,34900.0],["2013-06-11",60.7547,61.364,60.3136,60.7386,42000.0],["2013-06-12",61.2598,61.2598,60.458,60.7867,20500.0],["2013-06-13",60.6344,61.3881,60.2254,61.1556,24600.0],["2013-06-14",61.2518,61.4522,60.0651,60.5863,47500.0],["2013-06-17",60.8348,61.1235,60.6344,60.931,37700.0],["2013-06-18",60.8589,61.2438,60.6263,60.931,35500.0],["2013-06-19",61.0113,61.2197,60.3538,60.3538,39700.0],["2013-06-20",59.8005,60.2254,59.2552,59.6962,43300.0],["2013-06-21",59.7363,61.1636,59.7363,60.8268,108800.0],["2013-06-24",59.9368,60.9391,59.3434,60.3297,63900.0],["2013-06-25",60.6103,60.923,59.8646,60.1372,39300.0],["2013-06-26",60.3618,60.7707,59.7444,59.8807,27100.0],["2013-06-27",60.0651,61.4603,60.0651,61.0273,47700.0],["2013-06-28",60.7627,62.5107,60.7146,62.3824,184000.0],["2013-07-01",62.3102,64.1223,61.9975,63.2163,52800.0],["2013-07-02",62.8795,63.7695,62.4064,63.7374,66000.0],["2013-07-03",63.2965,63.8497,63.1762,63.5771,15700.0],["2013-07-05",64.5473,64.5473,62.6229,63.4328,49800.0],["2013-07-08",63.4167,64.5473,63.1762,64.4431,32500.0],["2013-07-09",64.5233,65.5015,64.2667,65.2369,63100.0],["2013-07-10",65.3331,65.8382,64.9963,65.5416,62900.0],["2013-07-11",65.8142,66.4236,65.5737,66.2873,67100.0],["2013-07-12",66.1991,66.4396,65.6458,66.0788,36100.0],["2013-07-15",66.2552,67.0089,65.5255,66.4477,32300.0],["2013-07-16",66.3193,66.3434,65.6699,66.175,56600.0],["2013-07-17",66.1349,66.2632,65.5817,66.2552,37400.0],["2013-07-18",66.5278,67.5221,66.2392,66.9288,56700.0],["2013-07-19",66.9689,67.5542,66.6481,67.4981,42200.0],["2013-07-22",67.2655,67.5863,67.1052,67.3698,37600.0],["2013-07-23",67.6264,67.6264,66.7764,67.025,46000.0],["2013-07-24",67.1292,67.7386,64.4671,65.7741,93900.0],["2013-07-25",65.7581,66.9207,65.6538,66.6561,27200.0],["2013-07-26",66.151,66.8005,65.5897,66.2472,45400.0],["2013-07-29",66.2232,66.6161,65.3492,65.7661,31800.0],["2013-07-30",65.734,65.734,64.5473,65.3491,23000.0],["2013-07-31",65.3892,65.3892,63.8898,63.8898,43100.0],["2013-08-01",64.2987,64.9081,64.0662,64.7638,49000.0],["2013-08-02",64.419,65.1728,63.9299,64.5473,44200.0],["2013-08-05",64.3308,65.5897,64.3308,65.5576,34500.0],["2013-08-06",65.3492,65.5175,64.9643,65.0845,24600.0],["2013-08-07",64.9081,65.5576,64.1865,64.2266,29300.0],["2013-08-08",64.4671,65.0204,63.7615,63.9299,39400.0],["2013-08-09",63.97,64.5473,63.8176,64.1063,11600.0],["2013-08-12",63.8257,64.0983,63.08,63.2323,34900.0],["2013-08-13",63.6573,64.0903,63.1281,63.3045,8600.0],["2013-08-14",63.4729,63.5771,62.5989,62.7272,25100.0],["2013-08-15",62.0697,62.0697,59.8406,60.2575,54600.0],["2013-08-16",60.033,61.9654,60.033,61.9494,146600.0],["2013-08-19",61.5725,62.19,61.5325,61.7169,27600.0],["2013-08-20",61.9494,62.7673,61.6527,62.6711,23200.0],["2013-08-21",62.3744,62.655,61.5485,61.9414,19300.0],["2013-08-22",62.2541,64.1464,61.9413,63.2644,26900.0],["2013-08-23",63.1361,63.2564,62.7673,63.2564,22800.0],["2013-08-26",63.6894,63.6894,62.2942,62.6229,71100.0],["2013-08-27",61.9734,61.9734,60.8509,61.6206,25100.0],["2013-08-28",61.5645,61.789,61.3159,61.6286,28000.0],["2013-08-29",61.5805,62.5427,61.5485,62.238,21100.0],["2013-08-30",62.0055,62.0456,61.2037,61.6768,39200.0],["2013-09-03",62.3664,62.4225,61.2919,61.6447,21000.0],["2013-09-04",61.773,61.773,60.4259,61.4122,69700.0],["2013-09-05",61.5725,61.8692,60.9872,61.1315,11900.0],["2013-09-06",61.2999,61.2999,59.9127,60.7707,14900.0],["2013-09-09",61.1155,61.3641,60.6103,61.1876,21900.0],["2013-09-10",61.5966,61.5966,60.466,61.2999,53800.0],["2013-09-11",61.1556,62.206,61.1556,62.0296,20400.0],["2013-09-12",62.4875,62.7929,62.2224,62.2706,23300.0],["2013-09-13",62.592,62.9938,62.2706,62.8572,12300.0],["2013-09-16",63.3152,63.3714,62.5599,62.6804,23300.0],["2013-09-17",62.8733,63.8937,62.8733,63.8374,32700.0],["2013-09-18",63.8214,64.6811,63.5401,64.5445,32200.0],["2013-09-19",64.7373,64.9141,63.8696,64.3035,22000.0],["2013-09-20",64.1428,64.9704,63.725,64.5204,113500.0],["2013-09-23",64.8338,64.882,64.3597,64.8097,18100.0],["2013-09-24",65.0507,65.4364,63.8776,65.3078,38000.0],["2013-09-25",65.3962,65.6694,64.5445,64.6891,44200.0],["2013-09-26",64.6972,65.5971,64.432,65.573,32600.0],["2013-09-27",65.1632,65.2596,64.7052,64.9141,32600.0],["2013-09-30",64.1347,64.9864,63.7089,64.8579,51600.0],["2013-10-01",64.6489,65.1069,63.2187,64.8418,75000.0],["2013-10-02",64.4642,64.7052,64.0303,64.3356,37200.0],["2013-10-03",64.1106,64.5927,62.7768,63.8374,50200.0],["2013-10-04",63.8294,64.7132,62.8893,63.982,29700.0],["2013-10-07",63.6366,64.2553,63.1706,63.733,26800.0],["2013-10-08",63.9258,64.3115,63.2428,63.6285,49000.0],["2013-10-09",63.6446,64.3597,63.4357,63.7651,38800.0],["2013-10-10",64.6249,65.2355,63.9419,64.2794,60900.0],["2013-10-11",63.8455,65.8863,63.8455,65.8863,30500.0],["2013-10-14",65.3962,66.5131,65.1712,66.4809,26400.0],["2013-10-15",66.513,67.196,65.6774,66.722,45600.0],["2013-10-16",67.3326,68.4415,66.4488,67.9674,30100.0],["2013-10-17",67.5496,68.4093,67.3246,67.9835,49600.0],["2013-10-18",68.5378,68.6584,67.4933,68.0799,152000.0],["2013-10-21",67.9513,68.2325,67.662,67.7344,34000.0],["2013-10-22",68.1361,69.1164,67.9192,68.9396,21600.0],["2013-10-23",68.6825,69.1887,68.0316,68.795,40400.0],["2013-10-24",69.1806,69.1806,68.0959,68.9717,34400.0],["2013-10-25",69.2288,69.2288,68.345,68.8833,21300.0],["2013-10-28",69.1164,70.2252,69.1164,69.7592,26500.0],["2013-10-29",69.8556,70.4743,68.9235,70.1288,22700.0],["2013-10-30",70.0082,70.0082,69.1726,69.2369,21600.0],["2013-10-31",69.253,69.3574,68.6825,68.7548,24800.0],["2013-11-01",68.6423,69.2208,67.3648,68.1361,40800.0],["2013-11-04",68.5137,68.5137,67.6861,68.1682,45200.0],["2013-11-05",68.0236,68.6021,67.6219,68.112,17500.0],["2013-11-06",68.2727,68.4334,67.8227,68.2245,26300.0],["2013-11-07",68.329,68.329,66.4488,66.8907,37300.0],["2013-11-08",66.3845,66.6496,66.0872,66.3122,32400.0],["2013-11-11",66.2881,66.513,65.9185,66.2559,24400.0],["2013-11-12",65.7738,66.2479,65.4364,65.8863,48900.0],["2013-11-13",65.7256,66.4488,65.7176,66.2479,50400.0],["2013-11-14",66.0631,66.9711,66.0069,66.1997,23800.0],["2013-11-15",66.1033,66.1033,64.8096,65.4765,60000.0],["2013-11-18",65.4926,65.8863,64.9945,65.5489,20300.0],["2013-11-19",65.5971,65.8542,64.9704,65.6212,40600.0],["2013-11-20",65.822,66.505,65.1712,65.4364,29700.0],["2013-11-21",65.8461,67.0032,65.8461,66.8827,41100.0],["2013-11-22",67.0996,68.2165,66.6979,67.7103,31000.0],["2013-11-25",67.7263,68.1843,67.0835,67.3085,12000.0],["2013-11-26",67.3085,68.8592,67.3085,68.4575,39700.0],["2013-11-27",68.7066,69.4619,68.7066,69.2289,15800.0],["2013-11-29",69.4056,69.4056,68.4977,69.036,17200.0],["2013-12-02",68.0236,68.5941,66.8264,67.7022,64500.0],["2013-12-03",67.8067,68.112,67.4853,67.646,166300.0],["2013-12-04",67.6219,68.2406,66.8023,67.4531,27700.0],["2013-12-05",67.2041,68.2325,66.9228,68.1763,34000.0],["2013-12-06",69.0199,70.1127,68.6262,69.9038,51900.0],["2013-12-09",69.8877,70.3858,68.6101,69.6868,72400.0],["2013-12-10",68.8111,69.6949,68.3691,69.02,43800.0],["2013-12-11",69.1083,69.4458,68.6262,69.1003,59800.0],["2013-12-12",69.2048,69.494,68.7628,69.2289,54600.0],["2013-12-13",69.502,69.9279,68.8994,69.5743,42200.0],["2013-12-16",69.7672,70.6912,69.5181,70.5948,57200.0],["2013-12-17",70.4662,70.4823,69.253,70.3618,39400.0],["2013-12-18",70.3618,70.9827,69.8215,70.7085,70400.0],["2013-12-19",70.5634,70.8053,70.0231,70.1521,40100.0],["2013-12-20",70.4666,70.4666,69.5715,69.9747,130600.0],["2013-12-23",69.9586,70.5876,69.2731,70.3295,69200.0],["2013-12-24",70.4908,71.0392,68.4989,70.8295,28800.0],["2013-12-26",71.0472,71.6037,70.5392,71.3214,59700.0],["2013-12-27",71.6037,73.2166,70.7489,71.4989,36400.0],["2013-12-30",71.3698,71.7811,70.8779,71.3779,50800.0],["2013-12-31",71.644,71.7972,70.9666,71.4424,50200.0],["2014-01-02",71.1521,71.2086,69.7408,70.2812,51000.0],["2014-01-03",70.265,70.8698,70.0231,70.3456,32700.0],["2014-01-06",70.4989,70.8699,69.0231,69.1925,44200.0],["2014-01-07",69.6118,70.4344,69.3537,70.1037,39000.0],["2014-01-08",69.8295,69.8295,68.6199,69.2086,72800.0],["2014-01-09",69.2811,70.1521,68.7489,69.636,48000.0],["2014-01-10",69.9021,70.1441,69.0634,69.6763,44900.0],["2014-01-13",69.3215,69.7247,68.6037,68.9989,77500.0],["2014-01-14",69.1521,69.9586,68.9989,69.3134,57000.0],["2014-01-15",69.2005,70.2247,68.9989,69.9424,63500.0],["2014-01-16",69.6521,70.636,69.5069,70.5473,46700.0],["2014-01-17",70.3699,70.3699,68.5554,68.9747,40800.0],["2014-01-21",69.5634,69.5634,68.7489,69.2972,44700.0],["2014-01-22",69.3457,69.6118,68.9183,69.2247,38000.0],["2014-01-23",68.2005,69.3699,68.2005,69.0796,64800.0],["2014-01-24",68.4828,69.2731,67.9828,68.9021,51700.0],["2014-01-27",70.1118,70.2489,68.4344,68.7247,77400.0],["2014-01-28",70.7247,78.8697,70.4989,74.6762,235500.0],["2014-01-29",73.894,74.3214,70.0795,70.7166,181200.0],["2014-01-30",71.3618,73.265,70.6521,72.0714,80100.0],["2014-01-31",71.0553,71.886,70.9263,71.0473,73500.0],["2014-02-03",71.0473,71.3053,68.5715,68.765,77000.0],["2014-02-04",69.0634,70.3779,68.7892,69.386,85600.0],["2014-02-05",69.394,70.4263,68.4666,69.644,75700.0],["2014-02-06",70.0634,70.8134,69.8456,70.4343,72600.0],["2014-02-07",70.5069,70.8214,69.4505,70.3134,57800.0],["2014-02-10",70.3134,71.1682,69.6037,70.5392,65600.0],["2014-02-11",70.6843,71.4182,70.1279,71.3376,58100.0],["2014-02-12",71.1924,71.644,70.5876,71.0956,44200.0],["2014-02-13",70.3134,72.3053,70.3134,72.0392,112800.0],["2014-02-14",72.0875,72.1762,71.1359,72.0553,85000.0],["2014-02-18",71.9746,73.9343,71.9746,72.5956,65300.0],["2014-02-19",72.1924,73.1521,71.9585,71.9585,58500.0],["2014-02-20",72.265,73.2085,72.0876,73.0795,28000.0],["2014-02-21",73.0634,73.7246,72.2408,72.773,37900.0],["2014-02-24",73.1682,74.0553,72.5875,73.7327,46600.0],["2014-02-25",73.5472,74.4182,72.7569,73.5391,48100.0],["2014-02-26",73.8214,74.523,73.4101,74.1198,38100.0],["2014-02-27",74.0795,74.1682,73.2811,74.0795,50000.0],["2014-02-28",74.3053,75.3456,73.9585,74.902,66700.0],["2014-03-03",75.5956,75.6198,74.1198,75.3536,106500.0],["2014-03-04",76.402,77.5875,75.781,76.7729,243000.0],["2014-03-05",76.5875,77.0794,76.0472,76.3294,45800.0],["2014-03-06",76.4343,77.6036,76.1439,77.3294,39200.0],["2014-03-07",77.4101,77.902,76.8536,76.9504,51500.0],["2014-03-10",76.9988,77.3617,76.4343,77.1197,51300.0],["2014-03-11",76.9907,77.0552,75.6843,76.66,35500.0],["2014-03-12",76.4578,77.2022,76.3607,76.8381,51800.0],["2014-03-13",76.8866,77.356,76.1746,76.7814,40100.0],["2014-03-14",76.4254,77.8819,76.4254,77.6958,37000.0],["2014-03-17",78.0033,78.2865,77.4935,78.0033,39600.0],["2014-03-18",77.8576,78.068,77.6958,77.9628,47700.0],["2014-03-19",77.7605,78.0276,76.8866,76.9999,25800.0],["2014-03-20",76.9514,77.4935,76.9271,77.1698,37500.0],["2014-03-21",77.5906,77.6715,76.8381,76.9837,72000.0],["2014-03-24",77.186,77.4288,76.2474,76.8462,59700.0],["2014-03-25",77.2103,78.068,77.0161,77.0566,60000.0],["2014-03-26",77.4692,77.5825,76.4901,76.4901,47100.0],["2014-03-27",76.3769,76.7491,75.7862,76.1179,52100.0],["2014-03-28",75.9966,77.4045,75.9966,76.5792,57100.0],["2014-03-31",77.1132,77.8657,76.6034,77.6553,51700.0],["2014-04-01",77.9466,78.3593,77.1941,78.1247,36000.0],["2014-04-02",78.068,78.5616,77.1617,78.424,31300.0],["2014-04-03",78.1975,78.2703,77.1375,77.9062,41000.0],["2014-04-04",78.4159,78.4159,75.0903,75.3897,60100.0],["2014-04-07",75.3088,76.7329,74.8556,76.2555,56100.0],["2014-04-08",76.5711,77.6796,75.9237,77.2831,56800.0],["2014-04-09",77.6634,77.6634,76.2636,77.3236,138400.0],["2014-04-10",77.0161,77.7929,76.652,77.0727,125800.0],["2014-04-11",76.3607,77.2912,75.7619,76.3364,117700.0],["2014-04-14",77.2184,77.4288,76.126,77.1698,90500.0],["2014-04-15",77.3964,77.7605,75.9399,77.3317,98800.0],["2014-04-16",77.6877,78.5616,76.9433,78.4726,42100.0],["2014-04-17",78.6263,78.683,77.7201,78.4483,52000.0],["2014-04-21",78.8448,78.8448,77.5501,77.9952,53200.0],["2014-04-22",78.1085,79.0956,77.7524,78.6911,66900.0],["2014-04-23",78.335,79.573,78.335,79.0147,74800.0],["2014-04-24",78.8286,79.4679,78.2137,79.2818,94500.0],["2014-04-25",79.306,79.8643,78.9824,79.5002,123100.0],["2014-04-28",79.5002,80.9163,78.8529,80.5845,145900.0],["2014-04-29",79.9372,80.5036,76.5387,77.8334,213300.0],["2014-04-30",77.3641,78.7882,75.2764,75.7376,147600.0],["2014-05-01",75.3816,75.3816,73.2454,73.7147,117200.0],["2014-05-02",73.9332,75.1712,73.7147,74.8233,88900.0],["2014-05-05",73.9898,75.1226,73.7632,74.5886,79700.0],["2014-05-06",74.2811,74.6452,73.5043,73.8442,67700.0],["2014-05-07",73.6338,75.1631,73.6338,75.1388,80200.0],["2014-05-08",74.7585,75.6891,74.1517,74.9366,127900.0],["2014-05-09",74.4672,75.5758,74.4106,75.2521,78600.0],["2014-05-12",75.2926,76.2959,75.2521,76.1908,92600.0],["2014-05-13",76.2312,76.4901,75.5272,75.7538,66700.0],["2014-05-14",75.8428,75.9075,74.6452,74.6857,121400.0],["2014-05-15",74.1112,74.7666,73.0269,73.1645,64200.0],["2014-05-16",73.1645,74.3458,73.0269,74.3216,56500.0],["2014-05-19",74.095,75.3492,73.6419,75.1065,69800.0],["2014-05-20",75.1308,75.1308,73.8766,74.4511,78800.0],["2014-05-21",74.6129,75.066,74.0869,74.7343,49700.0],["2014-05-22",74.9204,76.1988,74.5643,75.3897,56600.0],["2014-05-23",75.5677,76.1584,75.3411,75.8671,33100.0],["2014-05-27",76.5468,76.9594,76.1341,76.8381,60600.0],["2014-05-28",76.5306,76.7814,75.2521,75.3897,77700.0],["2014-05-29",75.8671,76.4739,75.6081,76.3768,34300.0],["2014-05-30",76.652,76.652,75.1307,75.7943,80500.0],["2014-06-02",75.0337,75.4706,74.3701,75.0903,89800.0],["2014-06-03",74.9042,76.1179,73.9575,75.8105,273900.0],["2014-06-04",75.5839,75.8995,74.9608,75.7053,54800.0],["2014-06-05",75.8024,76.1827,74.9042,76.1503,70500.0],["2014-06-06",76.6277,76.6277,75.7052,76.1745,40700.0],["2014-06-09",76.126,76.1746,75.6001,76.1179,41300.0],["2014-06-10",75.6001,75.9561,75.1955,75.4949,27300.0],["2014-06-11",75.1133,75.4705,74.4718,74.9509,40100.0],["2014-06-12",74.7723,74.9103,74.2445,74.6423,38900.0],["2014-06-13",74.618,75.5111,74.074,74.8697,64700.0],["2014-06-16",74.9915,75.3893,74.4312,75.1376,37400.0],["2014-06-17",75.3406,75.909,74.6667,75.6248,63000.0],["2014-06-18",75.9252,76.1526,75.0321,75.7628,35100.0],["2014-06-19",76.112,76.3393,75.5436,75.9414,23900.0],["2014-06-20",76.2175,77.0376,76.2094,76.25,101000.0],["2014-06-23",76.6153,76.6803,75.3812,75.5192,34100.0],["2014-06-24",75.162,76.0714,74.959,75.2269,52900.0],["2014-06-25",74.7966,75.9983,74.6991,75.7384,25700.0],["2014-06-26",75.3243,75.9658,74.9752,75.3893,33500.0],["2014-06-27",74.8453,76.6478,74.8453,76.2987,106700.0],["2014-06-30",76.1038,77.1431,75.7872,76.4205,100600.0],["2014-07-01",76.388,77.7115,76.2906,77.1593,76600.0],["2014-07-02",77.0376,77.4111,76.6397,76.8183,42000.0],["2014-07-03",77.1106,77.2162,76.8346,77.1188,23700.0],["2014-07-07",76.7371,77.0132,76.3636,76.6965,38300.0],["2014-07-08",76.7696,76.9077,76.1201,76.4205,61100.0],["2014-07-09",76.5991,76.8833,76.2906,76.5017,30900.0],["2014-07-10",75.5436,76.794,75.5436,76.4043,42800.0],["2014-07-11",75.9983,76.8752,75.5842,76.6073,37500.0],["2014-07-14",76.9726,76.9726,76.1607,76.5666,37500.0],["2014-07-15",76.5179,76.5179,75.4299,75.438,29500.0],["2014-07-16",75.9252,75.9252,74.6342,75.1133,36800.0],["2014-07-17",74.7803,75.3081,74.1876,74.4474,47200.0],["2014-07-18",74.1064,75.9252,74.1064,75.6735,38000.0],["2014-07-21",75.1295,75.1295,74.3175,74.7235,25300.0],["2014-07-22",74.8372,75.6167,74.3744,74.7479,32700.0],["2014-07-23",75.1051,75.1376,74.4962,74.691,22200.0],["2014-07-24",75.0158,75.1782,74.2283,74.8778,35200.0],["2014-07-25",74.3094,74.5773,73.465,73.6923,33700.0],["2014-07-28",73.5137,73.7817,72.8479,73.4894,35500.0],["2014-07-29",76.2256,77.541,75.1051,75.568,104700.0],["2014-07-30",76.1363,76.1363,74.3013,74.7398,52100.0],["2014-07-31",74.1146,74.756,73.0509,73.1484,63200.0],["2014-08-01",72.2877,73.2214,72.2227,72.7505,76800.0],["2014-08-04",73.1808,74.1227,72.6531,73.9035,48800.0],["2014-08-05",73.5218,74.9671,73.3188,74.4474,45900.0],["2014-08-06",74.0009,75.1701,73.9441,74.8616,49200.0],["2014-08-07",75.0564,75.8359,74.7804,75.4786,51800.0],["2014-08-08",75.3406,76.8427,75.0645,76.4286,68000.0],["2014-08-11",76.997,77.9145,76.4773,77.5897,63200.0],["2014-08-12",77.1838,77.7034,76.6641,77.062,64100.0],["2014-08-13",77.0538,77.6222,75.779,77.541,31400.0],["2014-08-14",77.338,77.7764,76.8914,77.4841,32800.0],["2014-08-15",78.3042,78.3286,76.5179,77.3299,70300.0],["2014-08-18",77.8495,77.947,77.2649,77.5816,38300.0],["2014-08-19",77.4841,78.0687,76.8102,77.3299,35900.0],["2014-08-20",77.0782,77.5978,76.6478,77.2243,36200.0],["2014-08-21",77.135,77.4517,76.6235,77.2162,37400.0],["2014-08-22",77.0538,77.5085,76.7534,76.8833,24500.0],["2014-08-25",77.0944,77.4922,76.1444,77.1025,30800.0],["2014-08-26",77.2568,77.5491,76.8346,77.0213,40500.0],["2014-08-27",77.5328,77.5328,76.6803,76.9158,24600.0],["2014-08-28",76.802,77.3298,76.6153,76.9888,20300.0],["2014-08-29",77.0376,77.4111,76.6884,76.8996,31700.0],["2014-09-02",77.9307,78.5559,77.3542,78.1824,120900.0],["2014-09-03",78.2149,78.6046,77.5247,77.9469,309700.0],["2014-09-04",77.9226,78.3205,77.7765,78.02,32900.0],["2014-09-05",77.6871,77.9713,77.5897,77.7846,22100.0],["2014-09-08",77.6222,78.3042,77.4679,78.0606,31800.0],["2014-09-09",77.9551,78.1256,77.6141,77.8008,40800.0],["2014-09-10",77.8495,78.361,77.2081,78.2799,31800.0],["2014-09-11",78.0273,78.8175,78.0273,78.6546,40500.0],["2014-09-12",78.5161,78.6057,77.5304,77.6933,41500.0],["2014-09-15",77.954,78.1413,77.3348,77.7503,32800.0],["2014-09-16",77.6118,78.5731,77.6118,78.3532,30500.0],["2014-09-17",78.1902,78.6953,78.011,78.288,40800.0],["2014-09-18",78.3531,79.0456,78.0354,78.9478,35500.0],["2014-09-19",78.9968,79.4285,77.9377,78.1332,91400.0],["2014-09-22",77.5956,78.3695,77.5059,78.1984,62100.0],["2014-09-23",77.9703,78.1088,77.2615,77.2778,71300.0],["2014-09-24",77.3756,77.6281,77.1801,77.3919,51600.0],["2014-09-25",77.1149,77.1231,75.6404,76.3491,44300.0],["2014-09-26",76.3817,77.2697,76.1373,76.7727,35700.0],["2014-09-29",76.121,76.8705,75.8359,76.789,23800.0],["2014-09-30",76.5528,77.4733,76.1292,76.2188,86100.0],["2014-10-01",76.064,76.2351,74.7524,75.4286,50400.0],["2014-10-02",75.6729,76.341,75.396,75.6159,32000.0],["2014-10-03",76.1699,76.5854,75.73,76.3247,37400.0],["2014-10-06",76.2269,76.5121,75.51,75.8685,25600.0],["2014-10-07",75.673,76.398,75.2005,75.3145,38500.0],["2014-10-08",75.1109,76.7483,74.7361,76.6261,45300.0],["2014-10-09",76.398,76.6098,75.2168,75.339,36900.0],["2014-10-10",74.842,76.6669,74.842,75.3145,32000.0],["2014-10-13",75.4693,76.846,74.8257,75.8277,49200.0],["2014-10-14",76.341,76.7727,75.2819,76.4143,68100.0],["2014-10-15",75.6974,76.9357,73.897,76.7646,65400.0],["2014-10-16",76.1129,77.0823,75.3553,76.6098,65800.0],["2014-10-17",77.6281,78.6139,76.0477,77.0171,71000.0],["2014-10-20",76.9846,78.7035,76.3654,78.5976,52600.0],["2014-10-21",78.7768,79.9825,78.3695,79.9825,52900.0],["2014-10-22",80.3816,80.3816,79.0863,79.3307,69200.0],["2014-10-23",80.121,80.6423,79.5018,80.0151,59600.0],["2014-10-24",80.3816,80.3816,79.567,80.0313,26700.0],["2014-10-27",79.7136,80.846,79.7136,80.4957,29600.0],["2014-10-28",80.8541,82.4753,80.4875,82.3775,59000.0],["2014-10-29",82.7686,82.907,81.5955,82.3286,34300.0],["2014-10-30",81.7747,83.6484,81.2207,83.5018,51300.0],["2014-10-31",85.0333,85.0333,83.2492,83.9335,66800.0],["2014-11-03",83.7217,84.2594,83.2166,84.1372,65900.0],["2014-11-04",84.1209,84.9844,83.3877,83.9254,41000.0],["2014-11-05",84.683,84.6912,83.3633,83.901,37700.0],["2014-11-06",84.2105,84.7238,82.3042,84.5201,44200.0],["2014-11-07",83.2492,84.6749,80.9193,84.0802,39900.0],["2014-11-10",84.3897,84.7808,82.8826,84.7075,42400.0],["2014-11-11",84.5038,84.7645,83.8358,84.4956,59700.0],["2014-11-12",83.9987,85.2614,83.7462,84.9926,36000.0],["2014-11-13",85.3673,85.5302,83.5751,84.96,41700.0],["2014-11-14",85.2614,85.4977,83.5262,83.7055,51100.0],["2014-11-17",83.4447,84.4386,83.4285,84.2431,38100.0],["2014-11-18",84.6423,84.9926,83.7298,83.9172,49600.0],["2014-11-19",84.1453,84.4793,83.404,84.0964,30600.0],["2014-11-20",83.7054,84.96,83.6158,84.8541,41500.0],["2014-11-21",85.5954,85.5954,84.2675,84.8622,29100.0],["2014-11-24",84.8215,84.9437,84.235,84.8785,29700.0],["2014-11-25",85.2858,85.2858,84.0068,84.5608,31200.0],["2014-11-26",85.0577,85.8887,84.4956,85.8072,28600.0],["2014-11-28",86.1494,87.8602,85.3592,85.5791,24600.0],["2014-12-01",85.6606,86.8011,85.2695,86.1005,36000.0],["2014-12-02",86.7359,87.7135,86.1005,87.4854,93900.0],["2014-12-03",87.5343,87.8113,86.5893,86.6626,60700.0],["2014-12-04",86.6789,86.9233,85.3836,86.5241,54200.0],["2014-12-05",86.3368,87.9498,86.3368,87.4854,81700.0],["2014-12-08",85.962,88.6504,85.962,86.7767,65400.0],["2014-12-09",86.1901,88.6666,85.9213,88.5282,64700.0],["2014-12-10",88.6015,89.0088,87.0211,87.2329,54400.0],["2014-12-11",86.1086,89.3265,86.1086,88.3489,40600.0],["2014-12-12",87.5832,88.0557,86.1657,86.4427,42700.0],["2014-12-15",87.0129,87.1269,84.1046,85.962,95700.0],["2014-12-16",86.0842,91.8438,84.7238,85.3755,68900.0],["2014-12-17",85.5384,88.0638,84.9356,87.9661,51100.0],["2014-12-18",88.5852,88.911,87.1595,88.7807,34900.0],["2014-12-19",88.4211,89.1567,87.2523,87.6037,205900.0],["2014-12-22",87.6855,89.075,86.9335,89.075,24900.0],["2014-12-23",89.2875,90.6525,88.4865,90.162,43200.0],["2014-12-24",90.4726,90.4726,88.9932,89.2548,33600.0],["2014-12-26",89.8269,90.7669,88.936,90.1947,31200.0],["2014-12-29",90.0231,91.29,89.4509,91.1428,36400.0],["2014-12-30",91.102,91.3962,89.8596,89.9659,20800.0],["2014-12-31",90.489,90.489,88.3884,88.9033,56000.0],["2015-01-02",89.2384,89.4591,87.3013,88.0206,88800.0],["2015-01-05",87.7917,88.6254,87.2604,87.6528,61800.0],["2015-01-06",88.1431,88.8379,86.7945,87.6773,80500.0],["2015-01-07",88.0287,88.9033,87.0479,88.8706,58500.0],["2015-01-08",89.4836,90.9548,89.1812,90.1702,55700.0],["2015-01-09",90.2111,90.7505,89.8106,89.9904,59200.0],["2015-01-12",90.2274,90.4808,88.9523,89.1649,55000.0],["2015-01-13",89.8596,91.3309,89.0913,90.7424,66800.0],["2015-01-14",89.8187,91.5352,88.9196,91.2164,81800.0],["2015-01-15",91.6905,92.2708,91.1674,91.6006,57300.0],["2015-01-16",91.2736,92.3444,90.8323,92.328,54300.0],["2015-01-20",92.6222,93.6848,90.8813,92.5487,45900.0],["2015-01-21",92.328,94.3714,91.1101,91.3717,44800.0],["2015-01-22",91.9193,93.9872,90.538,93.8565,44900.0],["2015-01-23",93.9954,94.5103,90.8486,93.693,47100.0],["2015-01-26",93.7911,94.0853,92.655,93.6848,78800.0],["2015-01-27",84.1872,84.1872,78.8989,80.5336,257900.0],["2015-01-28",80.8034,83.0838,79.7898,82.9939,147200.0],["2015-01-29",82.9366,83.329,81.4409,82.4871,91100.0],["2015-01-30",81.7024,83.942,79.986,80.1985,103700.0],["2015-02-02",80.2148,81.4491,79.937,81.2447,67800.0],["2015-02-03",81.2447,82.3154,79.9778,81.7106,94500.0],["2015-02-04",81.1385,82.7568,80.9668,81.6452,72900.0],["2015-02-05",82.1765,82.9367,80.2639,81.3837,114100.0],["2015-02-06",81.2856,82.4626,80.8033,81.4082,73600.0],["2015-02-09",80.9178,82.0457,80.3701,80.5745,38200.0],["2015-02-10",81.2284,82.0294,80.362,81.7923,75900.0],["2015-02-11",81.3591,82.3645,80.4355,81.3183,29700.0],["2015-02-12",81.7269,82.2582,81.3428,82.1601,28900.0],["2015-02-13",81.964,82.3972,80.6399,81.8005,56800.0],["2015-02-17",82.1111,83.0838,81.0322,82.3563,71700.0],["2015-02-18",82.4625,82.6587,81.4572,82.5279,43800.0],["2015-02-19",82.5034,82.9366,81.9803,82.2909,29800.0],["2015-02-20",82.5035,82.6342,80.9341,82.103,37000.0],["2015-02-23",82.103,82.6914,81.3428,82.5116,45500.0],["2015-02-24",82.1193,83.141,82.0457,82.7732,40800.0],["2015-02-25",83.0511,83.3208,82.0703,82.6996,91200.0],["2015-02-26",82.8549,83.2145,82.2174,82.9693,66100.0],["2015-02-27",83.2064,83.7131,82.6342,82.7078,51500.0],["2015-03-02",82.0457,83.3862,81.4246,83.0266,108800.0],["2015-03-03",83.0102,83.4597,82.1602,82.8958,286100.0],["2015-03-04",82.5525,82.7813,81.776,81.9885,78900.0],["2015-03-05",81.9803,82.389,81.6207,81.8659,72100.0],["2015-03-06",81.4245,81.539,80.1004,80.8851,77200.0],["2015-03-09",80.9995,82.4054,80.7298,81.6861,52500.0],["2015-03-10",81.1875,81.2202,79.9942,80.1985,39100.0],["2015-03-11",80.3544,81.1419,79.7391,80.7892,99900.0],["2015-03-12",81.3552,84.4972,80.863,84.1034,116200.0],["2015-03-13",84.1527,84.489,82.1346,84.3249,62700.0],["2015-03-16",85.3175,85.3175,83.3405,84.1198,72500.0],["2015-03-17",84.128,84.1691,82.7744,83.1846,102600.0],["2015-03-18",83.0616,85.4898,82.6678,85.0633,92500.0],["2015-03-19",84.7269,85.6375,84.1281,85.4242,87500.0],["2015-03-20",85.7441,87.6802,85.7441,86.3594,180700.0],["2015-03-23",85.9821,86.9501,85.6047,86.0313,45700.0],["2015-03-24",86.343,86.663,85.4898,85.7441,93100.0],["2015-03-25",86.2364,87.6474,85.6457,86.1297,63600.0],["2015-03-26",85.9082,86.5891,85.0304,85.6703,34500.0],["2015-03-27",85.457,87.5325,85.457,87.3357,27400.0],["2015-03-30",87.7786,89.1158,87.5079,88.7385,47600.0],["2015-03-31",88.6072,88.6975,87.0403,87.5325,57400.0],["2015-04-01",87.3603,88.7303,86.5071,88.0412,74700.0],["2015-04-02",87.9838,89.7967,87.8197,89.5014,49700.0],["2015-04-06",88.7549,90.3053,87.8361,89.4522,40100.0],["2015-04-07",89.3291,89.6737,88.3447,88.5744,41000.0],["2015-04-08",88.5006,89.3784,87.8689,88.7959,61300.0],["2015-04-09",88.8041,89.403,87.1388,87.6638,42600.0],["2015-04-10",88.2791,88.5006,87.6884,88.1806,27400.0],["2015-04-13",88.4349,88.4349,87.2946,87.4997,25100.0],["2015-04-14",87.3685,88.4596,86.8188,87.4915,47800.0],["2015-04-15",87.7048,88.6564,87.0239,87.8689,62400.0],["2015-04-16",88.0904,88.7631,87.6474,88.3119,42100.0],["2015-04-17",87.7376,87.8853,85.9246,86.3348,85600.0],["2015-04-20",86.7942,88.3939,86.7942,88.0904,73500.0],["2015-04-21",88.0576,88.681,87.6884,88.1806,41200.0],["2015-04-22",88.476,88.476,86.4497,87.0567,41000.0],["2015-04-23",87.0239,87.6966,86.2528,86.4169,46200.0],["2015-04-24",86.5481,86.5481,85.6129,86.2364,59200.0],["2015-04-27",86.4661,86.7942,85.0714,86.2199,45200.0],["2015-04-28",84.1034,90.0839,83.7671,88.7795,88300.0],["2015-04-29",88.4349,88.7959,85.8426,86.1543,87900.0],["2015-04-30",86.1215,87.0732,85.4652,85.5883,75900.0],["2015-05-01",86.0723,86.8106,85.3094,86.0559,55000.0],["2015-05-04",85.5637,87.0814,85.5637,86.3102,43000.0],["2015-05-05",86.1872,88.156,85.2765,86.0477,54300.0],["2015-05-06",86.6219,87.1141,85.7277,87.0321,53100.0],["2015-05-07",86.9583,87.8361,86.6466,87.3028,34800.0],["2015-05-08",87.7869,88.0904,87.2864,87.5325,89300.0],["2015-05-11",87.7048,88.4103,87.7048,88.0986,46200.0],["2015-05-12",87.5243,88.599,86.704,88.1642,63600.0],["2015-05-13",88.558,88.6728,87.9427,88.2955,34500.0],["2015-05-14",88.8697,90.7976,88.8205,90.6335,48300.0],["2015-05-15",90.1823,90.3382,88.0411,89.2963,39800.0],["2015-05-18",89.3373,90.9617,89.3373,90.1905,32000.0],["2015-05-19",90.1331,90.814,89.165,89.9608,41500.0],["2015-05-20",89.7065,91.1258,89.7065,90.2151,35700.0],["2015-05-21",89.7229,90.3382,88.4759,88.8615,63200.0],["2015-05-22",88.7221,89.2143,87.9509,88.5416,31900.0],["2015-05-26",88.5416,88.9846,88.0084,88.4514,59700.0],["2015-05-27",88.7303,89.9034,88.3529,89.4522,27500.0],["2015-05-28",89.2225,89.7557,88.6811,89.5835,35300.0],["2015-05-29",89.1651,89.7393,88.1888,88.4349,48800.0],["2015-06-01",89.1569,89.1569,87.7869,88.8697,24600.0],["2015-06-02",88.599,89.1487,87.9181,88.6975,37200.0],["2015-06-03",88.4677,92.6762,88.4677,89.4932,35900.0],["2015-06-04",88.9436,89.3537,87.7622,88.2955,28200.0],["2015-06-05",87.9099,89.0338,87.7786,88.8123,31400.0],["2015-06-08",88.4021,89.1405,88.1068,88.4432,18300.0],["2015-06-09",88.3529,89.1405,87.8607,88.5006,34500.0],["2015-06-10",89.0502,90.9206,89.0502,90.1249,52700.0],["2015-06-11",89.8697,90.9068,89.2689,90.0673,24600.0],["2015-06-12",89.5488,90.6681,89.4911,89.8451,21400.0],["2015-06-15",89.3183,89.4747,88.1743,89.0796,24200.0],["2015-06-16",88.8327,91.129,88.808,90.38,25300.0],["2015-06-17",90.8903,90.8903,89.9109,90.2236,24600.0],["2015-06-18",90.7751,92.4624,89.6557,91.2772,44000.0],["2015-06-19",91.557,92.1331,91.1125,91.6228,87400.0],["2015-06-22",91.8862,92.734,91.4829,92.4624,34300.0],["2015-06-23",92.5941,92.6599,91.45,92.2648,33400.0],["2015-06-24",92.1825,92.6023,90.9562,91.7792,51700.0],["2015-06-25",92.3553,92.8903,91.7298,92.5446,39200.0],["2015-06-26",93.0138,93.7793,92.1743,92.52,112300.0],["2015-06-29",91.8615,93.2278,91.1372,91.2442,42200.0],["2015-06-30",91.3677,92.4624,90.52,91.0879,75800.0],["2015-07-01",91.771,92.8739,90.1167,92.8574,77800.0],["2015-07-02",92.8327,92.8327,90.7916,92.0508,40800.0],["2015-07-06",91.8533,92.2484,91.0467,92.0262,45600.0],["2015-07-07",91.6475,93.9603,91.5405,93.664,67500.0],["2015-07-08",93.2113,93.2113,90.701,91.6228,105700.0],["2015-07-09",92.4459,92.5694,90.2401,90.915,58800.0],["2015-07-10",91.6969,92.4624,90.6187,92.2978,44700.0],["2015-07-13",92.948,93.5076,91.8944,93.3513,68700.0],["2015-07-14",93.6229,93.7546,92.2813,93.3513,37600.0],["2015-07-15",92.8245,93.8616,91.0878,92.0673,65400.0],["2015-07-16",92.413,93.4171,92.1825,93.1949,46000.0],["2015-07-17",93.5323,93.5323,92.1496,93.2031,32000.0],["2015-07-20",93.5735,93.5818,92.413,93.1291,33900.0],["2015-07-21",93.2113,93.2113,91.4911,92.2895,40300.0],["2015-07-22",92.3883,93.6311,92.3224,93.5488,33700.0],["2015-07-23",93.8451,93.8451,90.9397,91.4418,67700.0],["2015-07-24",91.4088,92.413,90.4788,90.5035,48100.0],["2015-07-27",90.4377,91.9768,90.1825,91.1867,62700.0],["2015-07-28",90.8903,97.2608,89.0631,95.3925,133700.0],["2015-07-29",95.3925,95.8863,94.5283,94.627,108300.0],["2015-07-30",93.9521,96.0838,93.6476,95.5818,76900.0],["2015-07-31",96.0097,98.1497,95.3595,97.4172,68200.0],["2015-08-03",97.1949,97.3925,95.59,97.0056,43200.0],["2015-08-04",97.483,97.5324,95.4748,95.9192,77900.0],["2015-08-05",95.9768,97.3019,95.8287,96.8328,40200.0],["2015-08-06",97.1209,97.2032,94.7752,97.1291,53600.0],["2015-08-07",96.9481,97.376,95.3431,97.1291,46100.0],["2015-08-10",97.3678,98.0016,96.7258,97.1456,52000.0],["2015-08-11",96.4377,97.5242,96.2237,97.2526,32100.0],["2015-08-12",96.446,97.376,95.6887,96.7093,48300.0],["2015-08-13",96.52,97.6312,96.0427,96.8328,43700.0],["2015-08-14",96.2896,97.9522,96.2896,97.6641,35000.0],["2015-08-17",97.1291,98.1662,96.8163,98.0756,43000.0],["2015-08-18",97.4583,98.2978,97.4172,97.7793,51400.0],["2015-08-19",97.6723,97.804,96.7011,97.195,49200.0],["2015-08-20",96.7094,97.2773,95.7793,95.8863,48700.0],["2015-08-21",94.2813,95.376,92.8821,93.1208,161000.0],["2015-08-24",88.8903,92.7751,86.1166,91.6805,119800.0],["2015-08-25",94.306,94.306,90.2648,90.2813,67200.0],["2015-08-26",92.0097,94.2155,90.5364,93.9521,73900.0],["2015-08-27",94.232,95.1538,92.9892,94.1826,54000.0],["2015-08-28",93.5735,94.7011,93.1949,94.4213,39300.0],["2015-08-31",93.8204,94.5364,93.1784,93.7957,61800.0],["2015-09-01",92.6681,93.2772,91.5405,91.9027,49300.0],["2015-09-02",92.6352,93.45,92.2484,93.45,69800.0],["2015-09-03",93.2772,95.804,93.2772,95.1126,60500.0],["2015-09-04",94.0756,95.4665,94.0756,94.8575,49200.0],["2015-09-08",95.7217,95.9192,94.2731,94.9644,72400.0],["2015-09-09",95.7711,95.7711,92.8986,93.1949,65200.0],["2015-09-10",93.1949,94.5859,92.9315,94.0015,29800.0],["2015-09-11",93.4153,94.7281,93.2006,94.695,26400.0],["2015-09-14",94.8767,94.8767,93.2996,94.6868,71500.0],["2015-09-15",94.7941,96.0326,94.0428,95.4216,44100.0],["2015-09-16",95.7601,97.8325,95.7601,97.6096,64400.0],["2015-09-17",97.428,99.0711,97.3785,97.7005,42200.0],["2015-09-18",96.5693,98.5922,96.5693,97.1638,121700.0],["2015-09-21",98.0637,98.0968,96.7014,97.4775,36400.0],["2015-09-22",96.4619,96.6518,95.4876,96.305,44900.0],["2015-09-23",96.6023,97.2298,95.9666,96.9739,41600.0],["2015-09-24",95.9253,97.3124,94.8767,97.2216,67000.0],["2015-09-25",97.9151,98.2206,96.6436,97.3041,130500.0],["2015-09-28",97.1885,97.1885,94.3152,94.7446,81500.0],["2015-09-29",94.7776,94.7776,92.6226,93.118,91500.0],["2015-09-30",94.0262,94.2904,92.9694,93.8446,205900.0],["2015-10-01",93.663,94.5877,92.5979,94.1006,95600.0],["2015-10-02",93.4566,95.0253,92.9859,94.885,53900.0],["2015-10-05",95.3969,96.9243,95.0171,96.8252,41000.0],["2015-10-06",97.1803,97.5931,95.7849,96.9161,83900.0],["2015-10-07",97.4032,98.6335,96.5198,98.5344,96800.0],["2015-10-08",97.8491,99.2279,96.3546,98.9307,98900.0],["2015-10-09",98.9637,100.6233,98.9637,99.7646,49900.0],["2015-10-12",99.8967,100.6728,99.1454,100.293,53100.0],["2015-10-13",100.2352,100.7058,98.9967,99.3435,38800.0],["2015-10-14",99.3187,99.8637,97.2216,97.7582,52100.0],["2015-10-15",97.2381,99.3187,97.0564,99.1701,57000.0],["2015-10-16",99.5582,100.6315,98.6417,100.4251,61900.0],["2015-10-19",100.2435,100.904,99.1701,100.6068,51600.0],["2015-10-20",100.6646,100.6646,99.8637,100.3921,64800.0],["2015-10-21",100.4747,100.8049,99.6903,99.7646,48400.0],["2015-10-22",100.2187,102.5636,100.1774,101.9691,65400.0],["2015-10-23",102.7948,102.7948,101.4655,102.5058,54500.0],["2015-10-26",102.481,102.7948,102.0434,102.4728,49300.0],["2015-10-27",102.2664,103.414,101.259,101.6306,78700.0],["2015-10-28",102.0682,103.7195,100.7719,102.6131,70700.0],["2015-10-29",102.382,102.9682,101.515,102.7453,56600.0],["2015-10-30",102.3902,102.6462,100.8958,101.3829,56800.0],["2015-11-02",101.16,102.5058,100.904,101.7462,74000.0],["2015-11-03",101.193,102.6049,100.3095,102.2416,50400.0],["2015-11-04",102.2168,102.6049,101.2178,102.3407,60300.0],["2015-11-05",102.6131,103.0425,101.9526,101.9526,58600.0],["2015-11-06",99.6078,99.6078,91.4502,94.8437,257800.0],["2015-11-09",95.3638,95.7684,93.5639,93.985,115000.0],["2015-11-10",93.7208,94.7363,93.2667,93.9024,105800.0],["2015-11-11",94.5217,95.7767,94.0923,94.9427,57000.0],["2015-11-12",94.4721,95.0501,93.6052,94.0676,97900.0],["2015-11-13",93.6382,94.6207,93.6217,93.9024,71000.0],["2015-11-16",94.0345,94.7859,93.8363,94.7115,74700.0],["2015-11-17",94.8767,95.1244,93.6382,94.1171,41500.0],["2015-11-18",94.3565,95.017,93.8281,94.9345,46700.0],["2015-11-19",95.0914,95.6363,94.6538,95.0996,53100.0],["2015-11-20",95.7767,96.5445,95.0418,95.4877,74300.0],["2015-11-23",95.1574,96.5858,95.1574,95.8923,51200.0],["2015-11-24",95.8262,96.528,94.951,96.1565,43100.0],["2015-11-25",96.4289,97.5271,95.8014,96.9904,20300.0],["2015-11-27",96.817,97.7004,96.3629,97.4775,27100.0],["2015-11-30",97.5105,98.072,96.1565,96.3381,36300.0],["2015-12-01",96.2555,96.9821,96.0574,96.7262,33600.0],["2015-12-02",96.85,96.85,95.0996,95.5372,36800.0],["2015-12-03",95.4051,96.4372,94.0262,94.9675,51300.0],["2015-12-04",95.0005,96.9739,95.0005,96.1895,56800.0],["2015-12-07",96.5363,96.6271,95.3721,96.0822,42400.0],["2015-12-08",95.5703,97.2133,95.5703,96.6354,60600.0],["2015-12-09",96.561,97.1225,94.951,95.4299,39400.0],["2015-12-10",95.2152,95.6033,94.4391,94.8354,43500.0],["2015-12-11",93.2997,94.951,93.2997,94.3813,63300.0],["2015-12-14",93.5804,94.918,93.3988,94.7033,65900.0],["2015-12-15",95.4134,95.5042,93.9107,95.24,42000.0],["2015-12-16",95.4547,95.7271,93.9272,95.5207,40900.0],["2015-12-17",95.5702,95.5702,94.3235,94.4308,44000.0],["2015-12-18",94.1988,94.1988,92.3099,93.3621,207700.0],["2015-12-21",93.8012,94.0,92.5585,93.5526,34600.0],["2015-12-22",93.8758,94.9942,93.0224,94.8865,43900.0],["2015-12-23",95.4084,96.2369,94.5302,96.0215,40700.0],["2015-12-24",96.4523,98.4987,96.4523,97.9353,54100.0],["2015-12-28",98.1176,98.1176,96.6346,97.4631,46100.0],["2015-12-29",98.1921,98.9461,97.6453,98.8964,35300.0],["2015-12-30",99.1035,99.41,98.275,98.7969,49400.0],["2015-12-31",98.7224,99.1698,96.6512,96.6594,104900.0],["2016-01-04",95.3504,95.3504,93.2627,93.6935,80200.0],["2016-01-05",93.7018,94.2237,92.6827,93.1467,45500.0],["2016-01-06",92.1856,93.7515,92.1856,93.3455,53100.0],["2016-01-07",91.9868,92.4922,91.556,91.8128,48400.0],["2016-01-08",91.9785,93.8012,91.2577,91.6223,86300.0],["2016-01-11",91.266,93.0555,90.9595,92.7324,50500.0],["2016-01-12",93.0556,93.6852,92.5253,93.5361,41200.0],["2016-01-13",93.7266,93.7266,90.3298,90.976,73400.0],["2016-01-14",91.1749,92.8567,90.5286,91.9039,51300.0],["2016-01-15",89.5345,94.2071,88.8137,90.2967,92400.0],["2016-01-19",91.4151,91.4151,89.5427,90.0564,102200.0],["2016-01-20",89.1119,90.2221,86.991,88.5817,136600.0],["2016-01-21",88.5652,88.88,86.8419,87.3141,98200.0],["2016-01-22",87.9686,89.4185,87.2479,89.0374,147900.0],["2016-01-25",88.7391,90.0896,88.3332,88.8054,60000.0],["2016-01-26",89.0208,97.14,87.4881,87.9852,169400.0],["2016-01-27",87.4218,88.3994,86.4691,86.991,213400.0],["2016-01-28",87.9106,88.6563,86.9993,87.7201,71300.0],["2016-01-29",88.2503,89.5179,87.9769,89.4599,92000.0],["2016-02-01",89.3025,90.0482,88.706,88.7557,54900.0],["2016-02-02",88.3829,88.4575,86.8171,87.1567,87200.0],["2016-02-03",87.8941,87.8941,85.9968,87.2478,50900.0],["2016-02-04",86.8502,87.8443,86.4194,87.4053,82800.0],["2016-02-05",87.165,88.0598,86.8833,87.4136,108400.0],["2016-02-08",86.6016,87.5875,85.2843,86.9827,193300.0],["2016-02-09",85.972,87.8941,85.3341,87.0242,67000.0],["2016-02-10",87.3307,89.1368,87.3307,87.8527,55800.0],["2016-02-11",86.6348,88.1509,86.2951,87.7698,40000.0],["2016-02-12",88.8551,92.9395,87.5875,89.2776,66900.0],["2016-02-16",89.6339,90.7027,89.17,90.0482,59500.0],["2016-02-17",90.421,90.421,88.532,89.3356,85000.0],["2016-02-18",89.667,90.2221,89.3108,90.2138,49000.0],["2016-02-19",90.1641,91.2826,88.2006,91.0672,73300.0],["2016-02-22",91.8957,91.8957,90.4044,91.1086,69800.0],["2016-02-23",90.6778,91.1335,90.1724,90.8684,62600.0],["2016-02-24",90.3464,91.5394,90.1393,91.5062,45000.0],["2016-02-25",91.5062,92.7076,90.3878,92.6247,53700.0],["2016-02-26",92.4922,92.4922,91.266,91.6223,51200.0],["2016-02-29",91.498,93.1715,91.0258,91.788,77800.0],["2016-03-01",92.6496,93.5692,91.2329,92.0448,120100.0],["2016-03-02",91.6803,93.0555,90.7689,91.6223,73900.0],["2016-03-03",91.7797,92.0531,90.9761,91.1086,75000.0],["2016-03-04",91.1334,91.1334,89.725,90.0978,92300.0],["2016-03-07",89.7499,90.6943,89.6007,90.0564,54700.0],["2016-03-08",89.7996,90.247,88.3,88.4823,71900.0],["2016-03-09",88.8054,89.7084,87.571,88.3829,55500.0],["2016-03-10",88.3912,88.4491,86.1708,87.7946,53300.0],["2016-03-11",88.1273,88.6511,87.3789,88.1522,80800.0],["2016-03-14",88.1273,88.3352,86.9964,87.1211,139000.0],["2016-03-15",86.7802,88.4682,86.3145,86.6139,62500.0],["2016-03-16",86.1565,88.5348,85.5661,88.277,84300.0],["2016-03-17",87.9443,89.7821,87.6866,89.2166,98200.0],["2016-03-18",89.7738,89.7738,87.4787,87.7032,153600.0],["2016-03-21",87.8196,88.5181,87.1378,87.8113,107400.0],["2016-03-22",87.354,88.2603,86.6222,87.2209,99800.0],["2016-03-23",86.7885,88.4682,86.5224,87.4371,103100.0],["2016-03-24",87.3623,87.8695,86.6638,87.7115,90500.0],["2016-03-28",87.4537,89.0586,87.2126,88.2354,116300.0],["2016-03-29",87.8945,92.4513,87.8945,88.9755,109300.0],["2016-03-30",89.0586,90.2477,88.3268,90.0232,84400.0],["2016-03-31",89.8319,90.7965,89.4993,90.0398,188100.0],["2016-04-01",89.4993,90.9462,89.4993,90.6136,84400.0],["2016-04-04",90.7633,90.7633,88.9921,89.0836,56500.0],["2016-04-05",89.0836,89.1168,86.3977,87.3373,105100.0],["2016-04-06",86.9631,87.4038,86.0235,86.9714,53100.0],["2016-04-07",86.5972,87.3041,85.8488,85.9819,80000.0],["2016-04-08",86.1648,86.9964,85.8488,86.9964,66500.0],["2016-04-11",86.697,87.4205,85.5828,85.6077,62400.0],["2016-04-12",85.8488,86.1066,85.0672,85.1919,52700.0],["2016-04-13",85.3582,86.0567,84.8926,85.8821,94700.0],["2016-04-14",85.8156,85.8156,84.7678,84.826,42400.0],["2016-04-15",84.4934,85.5162,84.4934,84.826,40900.0],["2016-04-18",84.3687,86.1981,84.3687,85.5661,65000.0],["2016-04-19",85.5744,86.1814,85.0422,85.774,47700.0],["2016-04-20",85.4331,86.065,84.826,85.6908,55700.0],["2016-04-21",85.4247,85.7407,83.4457,83.6037,105600.0],["2016-04-22",83.163,85.4331,83.163,84.1442,122600.0],["2016-04-25",84.1275,85.0506,83.6619,83.9696,132600.0],["2016-04-26",85.2751,86.2563,81.267,84.0943,167900.0],["2016-04-27",83.8531,84.8177,83.271,84.5433,124900.0],["2016-04-28",83.5621,85.4829,83.5621,84.2273,52200.0],["2016-04-29",83.9696,85.1171,83.4789,84.0943,69000.0],["2016-05-02",84.5682,86.065,84.4103,85.3582,88900.0],["2016-05-03",84.8676,86.0484,84.7844,85.1087,81700.0],["2016-05-04",85.009,87.8778,84.5849,87.0879,119500.0],["2016-05-05",87.3623,87.8695,86.3311,86.9798,48600.0],["2016-05-06",86.2314,87.7115,86.09,87.5203,62800.0],["2016-05-09",87.2957,88.2437,86.7053,87.5618,52200.0],["2016-05-10",88.0358,88.2354,86.9881,87.7115,129700.0],["2016-05-11",87.5452,88.2104,86.564,86.6388,60800.0],["2016-05-12",86.9631,88.2853,86.2147,88.1522,66900.0],["2016-05-13",88.094,88.094,86.5474,86.9548,41900.0],["2016-05-16",87.3207,88.4433,85.1088,88.0025,77800.0],["2016-05-17",87.8362,87.8362,85.2584,85.6576,143300.0],["2016-05-18",85.6243,86.2729,84.2939,85.5412,63800.0],["2016-05-19",85.5412,86.3561,84.851,85.6576,47000.0],["2016-05-20",86.4974,86.5307,84.8593,85.4913,73800.0],["2016-05-23",85.641,86.1815,85.009,85.8488,56200.0],["2016-05-24",85.957,88.1523,85.957,88.0608,79600.0],["2016-05-25",88.3019,88.8674,87.4704,88.2603,63200.0],["2016-05-26",88.4682,89.3413,87.5951,87.936,44800.0],["2016-05-27",87.6616,88.6927,87.645,87.9693,35200.0],["2016-05-31",88.2354,88.4599,87.3623,87.7281,58800.0],["2016-06-01",87.7198,88.9256,86.539,88.6013,65600.0],["2016-06-02",88.3352,88.726,87.6367,88.6761,49400.0],["2016-06-03",88.6013,89.0254,82.7555,88.5348,49100.0],["2016-06-06",88.4516,89.3496,88.2354,88.8674,38700.0],["2016-06-07",88.7925,89.2997,88.2769,89.1501,32900.0],["2016-06-08",89.1418,90.4972,88.6678,90.4723,55200.0],["2016-06-09",90.3392,90.8049,89.9234,90.597,39700.0],["2016-06-10",90.3142,90.9795,89.9234,90.7716,46300.0],["2016-06-13",90.8383,90.8383,88.1762,90.2625,91900.0],["2016-06-14",90.0957,90.5546,88.218,90.5463,48000.0],["2016-06-15",90.7132,91.0136,88.7437,90.4628,79400.0],["2016-06-16",90.4044,91.4142,90.1207,91.3474,52700.0],["2016-06-17",91.5394,91.5394,89.8202,91.3975,171900.0],["2016-06-20",91.8648,93.1333,90.9635,91.3891,77300.0],["2016-06-21",91.5811,93.0833,91.2723,92.641,48500.0],["2016-06-22",92.4991,93.3586,92.4991,92.8663,43900.0],["2016-06-23",93.7175,94.8775,93.3586,94.744,80000.0],["2016-06-24",92.7411,95.0778,91.7397,94.1014,149800.0],["2016-06-27",93.4004,94.8191,92.666,94.3851,103000.0],["2016-06-28",95.2113,95.2113,93.7926,94.3017,98700.0],["2016-06-29",94.819,96.4547,94.6939,96.4213,75800.0],["2016-06-30",96.605,99.7929,96.3296,99.5341,163800.0],["2016-07-01",99.3339,100.3603,98.0904,98.1822,79000.0],["2016-07-05",97.5897,99.8095,97.4979,98.4242,60900.0],["2016-07-06",97.8484,99.0167,97.8484,98.8749,51300.0],["2016-07-07",99.3672,100.3353,98.3575,99.0835,51700.0],["2016-07-08",99.8179,100.8694,98.95,100.5272,56600.0],["2016-07-11",100.9195,101.2449,99.6593,100.6858,42300.0],["2016-07-12",100.6858,101.2366,99.5341,100.2602,64600.0],["2016-07-13",100.6774,101.2282,99.5425,101.0196,54600.0],["2016-07-14",101.1197,101.3868,100.0516,100.2018,49200.0],["2016-07-15",100.8443,101.3951,99.2754,100.2936,58700.0],["2016-07-18",100.5606,101.2282,100.0766,100.569,38700.0],["2016-07-19",100.7693,101.0113,100.2435,100.7776,33600.0],["2016-07-20",101.2866,101.2866,100.0432,100.7192,46700.0],["2016-07-21",100.4104,101.3534,99.7428,101.2533,63000.0],["2016-07-22",101.4869,102.2213,100.8026,101.1281,50100.0],["2016-07-25",100.9779,101.3951,100.1851,100.8443,59800.0],["2016-07-26",102.3131,103.5315,100.9195,101.5787,115100.0],["2016-07-27",101.3951,101.9209,100.8026,101.4035,99900.0],["2016-07-28",101.6622,102.6553,100.9362,102.4216,65900.0],["2016-07-29",102.2881,102.9974,101.3701,101.4869,124000.0],["2016-08-01",101.4869,102.7805,100.7692,102.0961,72900.0],["2016-08-02",102.1378,102.5217,101.4953,101.5954,68000.0],["2016-08-03",101.8458,102.2297,100.811,101.4869,69700.0],["2016-08-04",101.2115,102.2881,100.7442,100.9445,59600.0],["2016-08-05",101.3868,102.021,100.8443,101.103,76300.0],["2016-08-08",100.9027,101.2866,100.3102,100.3436,49000.0],["2016-08-09",100.3603,101.3784,100.3603,101.053,47800.0],["2016-08-10",100.9695,101.6622,100.8527,101.2032,37300.0],["2016-08-11",101.3868,101.6205,100.6441,101.3785,47800.0],["2016-08-12",101.4953,102.213,101.3868,102.1212,33700.0],["2016-08-15",101.9459,102.8138,101.9292,102.4216,29800.0],["2016-08-16",102.5468,102.5468,101.4118,101.512,51000.0],["2016-08-17",101.3784,102.3966,100.8193,101.8792,41400.0],["2016-08-18",101.8792,102.3632,101.0947,101.6789,86800.0],["2016-08-19",101.5787,102.8556,101.5787,102.1379,56400.0],["2016-08-22",101.7206,103.0475,101.5036,102.4717,40700.0],["2016-08-23",102.3882,102.8973,101.8375,102.3882,30900.0],["2016-08-24",102.3882,102.3882,100.5439,101.3701,71800.0],["2016-08-25",101.4786,102.0377,101.0363,101.7289,38800.0],["2016-08-26",101.8291,102.9557,101.1197,101.7456,25200.0],["2016-08-29",101.9292,102.6886,101.5537,101.8124,32400.0],["2016-08-30",101.6538,102.3966,101.5537,102.2964,45700.0],["2016-08-31",102.1546,102.6386,101.754,101.8124,58500.0],["2016-09-01",102.2547,102.2547,100.7442,101.8625,43700.0],["2016-09-02",101.9292,103.8987,101.028,103.2895,52500.0],["2016-09-06",103.6901,104.4662,102.7304,103.5065,38700.0],["2016-09-07",103.3563,103.5065,102.6803,103.398,131000.0],["2016-09-08",103.2311,104.4328,101.5537,102.1295,79000.0],["2016-09-09",100.7943,101.4118,98.274,98.274,50900.0],["2016-09-12",98.5911,101.0363,98.5911,100.9862,52800.0],["2016-09-13",100.1657,101.3043,99.3369,100.082,57400.0],["2016-09-14",100.0485,100.4504,99.3034,99.4039,25500.0],["2016-09-15",99.4457,100.2494,98.7173,99.4792,43300.0],["2016-09-16",99.8644,100.4504,99.4625,99.9899,155100.0],["2016-09-19",99.9564,100.4169,99.3787,99.6215,42000.0],["2016-09-20",100.0987,100.0987,98.0308,99.1778,51400.0],["2016-09-21",99.5462,100.3332,99.2197,100.0653,85100.0],["2016-09-22",100.3248,101.5053,99.7806,100.9192,119600.0],["2016-09-23",100.802,100.802,99.6383,99.9983,68700.0],["2016-09-26",99.3871,100.2327,98.8848,99.0522,66200.0],["2016-09-27",98.3322,99.5713,97.7964,98.6922,72900.0],["2016-09-28",98.1983,100.2243,98.1983,100.1908,79700.0],["2016-09-29",99.3453,99.8057,98.4829,98.8848,62900.0],["2016-09-30",99.4039,100.2578,98.8011,99.7304,68400.0],["2016-10-03",99.655,100.1574,98.7592,99.3788,48000.0],["2016-10-04",99.2113,99.789,96.7666,97.0596,79900.0],["2016-10-05",98.7759,101.3211,97.9136,100.283,163100.0],["2016-10-06",100.015,101.296,99.9648,100.0234,54200.0],["2016-10-07",100.3834,100.3834,98.1899,98.801,92800.0],["2016-10-10",98.8094,99.8225,98.8094,99.4457,83700.0],["2016-10-11",99.0522,99.8476,98.6838,99.8141,92800.0],["2016-10-12",99.4373,100.4336,98.9266,100.1908,55100.0],["2016-10-13",99.789,101.0281,99.3453,100.6262,55900.0],["2016-10-14",100.5174,100.9527,99.9983,100.3248,40200.0],["2016-10-17",100.2997,100.735,99.8225,100.6095,58500.0],["2016-10-18",101.1034,101.5723,99.9397,100.1574,46500.0],["2016-10-19",100.6178,100.6597,99.3787,100.1741,63200.0],["2016-10-20",99.9313,99.9313,97.721,98.3573,57200.0],["2016-10-21",98.3238,99.0857,97.2187,98.9518,45900.0],["2016-10-24",99.6299,100.1573,99.228,99.7387,28900.0],["2016-10-25",99.7806,101.1536,99.7136,101.095,38800.0],["2016-10-26",100.8858,101.0365,100.1406,100.6932,29100.0],["2016-10-27",100.6011,100.6011,99.4708,99.7806,34000.0],["2016-10-28",100.4755,101.522,99.4792,101.2625,42800.0],["2016-10-31",101.1788,102.3844,100.5592,102.2672,86400.0],["2016-11-01",102.1165,102.5518,100.2662,100.509,62900.0],["2016-11-02",100.2662,101.2625,98.6001,98.8094,66200.0],["2016-11-03",98.5918,99.8057,96.8001,97.5369,96700.0],["2016-11-04",96.1889,98.0643,86.0752,95.4354,128000.0],["2016-11-07",95.8122,97.8131,94.774,97.6122,88100.0],["2016-11-08",97.0094,98.709,96.9508,97.1099,69600.0],["2016-11-09",96.0717,98.4578,94.5228,97.8299,78300.0],["2016-11-10",96.9508,97.7629,87.959,97.2941,89000.0],["2016-11-11",97.5703,99.7639,96.0215,99.6383,113400.0],["2016-11-14",100.4755,100.6178,99.0773,99.8978,80800.0],["2016-11-15",100.1071,100.5676,99.2448,99.8978,79000.0],["2016-11-16",99.8895,102.1416,98.8764,101.1369,58100.0],["2016-11-17",101.5221,102.7947,100.7518,102.3007,50300.0],["2016-11-18",102.5351,104.2346,102.5351,103.9584,59500.0],["2016-11-21",103.7993,104.3602,102.2169,103.7072,46600.0],["2016-11-22",104.0504,105.0635,103.59,104.4439,70200.0],["2016-11-23",104.2263,105.0719,102.6439,104.1844,45000.0],["2016-11-25",104.4691,105.9175,104.4272,105.8421,19600.0],["2016-11-28",105.4905,105.9007,104.4272,104.6365,103100.0],["2016-11-29",104.737,104.737,102.4095,102.5686,125200.0],["2016-11-30",102.5602,103.4644,101.162,101.6644,66000.0],["2016-12-01",101.8737,102.3676,100.2578,100.375,70100.0],["2016-12-02",100.4588,101.6728,100.3081,100.7937,41100.0],["2016-12-05",101.3295,103.0123,101.2793,101.8988,94700.0],["2016-12-06",102.1081,104.2179,101.9072,104.1928,58600.0],["2016-12-07",104.0086,106.9556,104.0086,106.5789,50600.0],["2016-12-08",106.7798,108.5129,104.5026,108.3371,69000.0],["2016-12-09",108.8394,113.059,107.6003,112.5902,72500.0],["2016-12-12",111.8367,112.9586,110.765,111.6022,73200.0],["2016-12-13",112.1632,112.4814,110.8236,111.3344,53300.0],["2016-12-14",111.46,111.4851,109.0487,109.3585,74300.0],["2016-12-15",109.7017,112.0878,106.8301,111.7111,77500.0],["2016-12-16",112.339,113.0255,111.2004,112.1213,196000.0],["2016-12-19",112.2221,112.2221,109.6606,110.7608,90400.0],["2016-12-20",111.2563,111.9113,110.4164,111.3906,51800.0],["2016-12-21",111.6342,113.23,110.5592,110.5928,42200.0],["2016-12-22",110.8531,111.735,109.8453,111.0127,49100.0],["2016-12-23",111.5754,112.1213,110.2988,111.2731,30400.0],["2016-12-27",111.693,113.1124,111.4075,112.3061,31200.0],["2016-12-28",112.3061,112.7092,110.9455,112.1969,42300.0],["2016-12-29",112.1045,112.852,110.9875,111.735,51700.0],["2016-12-30",111.7014,113.0452,110.6768,112.0626,42800.0],["2017-01-03",112.81,112.81,110.8867,111.5334,47200.0],["2017-01-04",110.7692,113.2636,110.7692,113.0536,93900.0],["2017-01-05",113.0368,113.3391,111.8358,112.4573,54400.0],["2017-01-06",112.6672,112.6672,110.7608,110.8615,29400.0],["2017-01-09",110.3324,110.8867,108.7115,109.2322,61700.0],["2017-01-10",109.6437,110.0889,108.2664,108.8291,55800.0],["2017-01-11",109.1566,109.9797,108.7535,109.6017,36100.0],["2017-01-12",109.3666,110.4584,107.3509,107.6785,82000.0],["2017-01-13",107.8884,109.333,106.9982,109.2238,59900.0],["2017-01-17",109.5682,110.2233,108.6359,109.1902,61300.0],["2017-01-18",109.7109,109.8789,108.342,109.5514,49100.0],["2017-01-19",110.1561,110.1561,107.1158,108.2916,38000.0],["2017-01-20",107.9556,109.1314,107.6029,108.1908,41700.0],["2017-01-23",108.4259,110.7608,105.1589,107.141,76000.0],["2017-01-24",113.0452,113.0452,108.1404,108.7955,243700.0],["2017-01-25",109.1818,111.5166,108.7199,111.4411,78400.0],["2017-01-26",111.6426,111.6426,109.6269,110.1645,67500.0],["2017-01-27",110.5088,110.5088,108.5099,109.6858,54700.0],["2017-01-30",109.3414,113.4231,107.5777,107.6365,62200.0],["2017-01-31",107.0486,107.8548,105.688,107.141,103100.0],["2017-02-01",107.8465,109.3666,105.2429,105.8812,75200.0],["2017-02-02",106.1499,107.5693,106.1499,106.6874,67000.0],["2017-02-03",107.4601,109.3666,106.7798,107.2502,44400.0],["2017-02-06",107.0654,107.099,104.6214,105.52,41300.0],["2017-02-07",105.6628,107.2081,105.5284,106.7966,46900.0],["2017-02-08",106.7378,107.796,105.5284,106.9226,45400.0],["2017-02-09",107.1662,109.0894,106.5195,108.8963,70500.0],["2017-02-10",109.4338,110.0805,108.342,109.7865,59300.0],["2017-02-13",110.0721,110.0721,107.5609,107.7792,38600.0],["2017-02-14",107.1661,107.2669,105.688,106.8806,64700.0],["2017-02-15",106.5363,108.8291,106.5363,108.5603,33000.0],["2017-02-16",108.5603,109.1902,106.9142,109.123,51000.0],["2017-02-17",108.4679,109.3246,107.5861,109.0559,64100.0],["2017-02-21",109.3414,111.1387,109.3414,110.66,51200.0],["2017-02-22",110.5172,111.9702,108.8879,110.9287,57000.0],["2017-02-23",110.9371,112.3481,109.5766,111.8358,99500.0],["2017-02-24",111.945,112.4993,111.2311,112.1717,71900.0],["2017-02-27",112.3733,112.684,110.4332,112.5329,109700.0],["2017-02-28",112.0457,112.9108,110.2484,112.3733,158400.0],["2017-03-01",112.1969,113.2635,110.6012,112.3733,67700.0],["2017-03-02",112.2893,113.0452,110.0469,111.9365,44800.0],["2017-03-03",112.1381,112.7596,110.8699,112.4824,41200.0],["2017-03-06",111.8862,112.4489,108.9886,112.3313,46000.0],["2017-03-07",112.2221,112.5413,109.8369,111.2563,35700.0],["2017-03-08",111.4663,112.9696,111.1723,111.2563,41000.0],["2017-03-09",111.3319,112.2053,111.1891,111.4074,47100.0],["2017-03-10",112.1465,112.4572,111.2814,112.2305,35300.0],["2017-03-13",112.6686,112.6686,111.2953,112.4748,31000.0],["2017-03-14",112.2895,113.2331,111.3374,113.0393,48100.0],["2017-03-15",113.3848,114.6738,112.913,114.202,69100.0],["2017-03-16",114.421,115.8786,113.2078,114.8086,54800.0],["2017-03-17",114.1767,117.5636,113.9577,116.8812,178100.0],["2017-03-20",116.4178,117.2771,114.7749,116.9823,43800.0],["2017-03-21",117.6899,120.6556,113.0814,115.9712,46300.0],["2017-03-22",115.491,116.4514,114.7749,115.6258,52300.0],["2017-03-23",116.1987,117.4035,114.6569,115.2804,45700.0],["2017-03-24",115.2804,115.7353,114.0335,114.8423,63300.0],["2017-03-27",113.6122,119.8721,113.6122,115.5584,34900.0],["2017-03-28",115.3815,115.6005,113.7386,113.9745,81600.0],["2017-03-29",114.6148,114.876,113.6206,114.5643,63200.0],["2017-03-30",114.9855,115.1119,113.1657,114.2778,59900.0],["2017-03-31",114.8844,115.6258,114.0503,114.2104,71300.0],["2017-04-03",114.6822,115.2467,112.8793,113.0225,63700.0],["2017-04-04",112.8118,115.1709,112.2979,113.8229,55400.0],["2017-04-05",114.2104,114.2104,102.112,112.0536,91200.0],["2017-04-06",111.8598,112.6433,111.2363,112.0367,63000.0],["2017-04-07",111.6913,113.191,111.6913,112.3316,56600.0],["2017-04-10",112.7613,113.0477,111.4301,111.7166,38300.0],["2017-04-11",111.2111,112.3485,110.4107,112.3232,49000.0],["2017-04-12",112.4411,113.0561,112.003,112.399,48900.0],["2017-04-13",112.1884,112.4664,111.4638,111.7756,27400.0],["2017-04-17",111.3965,112.9467,110.9836,112.8119,48100.0],["2017-04-18",112.6349,113.9492,112.6349,113.7976,67100.0],["2017-04-19",114.3283,115.2804,113.4605,113.9745,49400.0],["2017-04-20",114.3199,116.3672,112.9129,113.191,87600.0],["2017-04-21",113.2078,114.3199,112.3485,113.3005,70300.0],["2017-04-24",114.143,116.8306,113.6796,115.0192,58400.0],["2017-04-25",113.3173,117.1592,111.5481,114.8001,108300.0],["2017-04-26",115.1372,116.7127,112.7023,113.6459,76300.0],["2017-04-27",114.1177,114.2357,112.8877,113.4522,62800.0],["2017-04-28",113.1151,113.865,112.4496,113.3848,77700.0],["2017-05-01",113.6628,114.1093,112.1378,112.5675,51100.0],["2017-05-02",112.5001,112.9888,110.0063,110.5202,58300.0],["2017-05-03",110.3602,111.1774,110.0569,110.5287,40900.0],["2017-05-04",110.8656,111.3712,110.1327,111.0847,31700.0],["2017-05-05",111.1942,111.506,110.2675,110.596,38700.0],["2017-05-08",110.6045,111.6155,110.04,110.655,46600.0],["2017-05-09",111.9946,111.9946,109.7788,110.3685,39300.0],["2017-05-10",110.832,112.062,110.4613,111.6745,34200.0],["2017-05-11",111.4554,112.4833,110.2422,111.2448,44500.0],["2017-05-12",110.6971,112.3737,110.6971,111.2448,38800.0],["2017-05-15",111.0089,111.8766,109.9473,111.1774,33200.0],["2017-05-16",110.8825,111.4217,110.3938,110.6972,37900.0],["2017-05-17",110.1579,113.0899,110.1579,112.0452,107700.0],["2017-05-18",112.2052,112.8961,110.7898,111.6155,63300.0],["2017-05-19",111.9609,111.9778,109.703,110.1579,83700.0],["2017-05-22",110.3686,113.6544,109.5682,112.4665,77100.0],["2017-05-23",112.6686,112.6939,110.1664,112.1126,51100.0],["2017-05-24",112.6096,112.8961,111.5818,111.8514,36900.0],["2017-05-25",111.5733,112.8287,111.5733,111.8345,48500.0],["2017-05-26",111.329,113.132,109.1891,110.6972,72800.0],["2017-05-30",110.1579,111.3375,109.248,109.7704,61500.0],["2017-05-31",109.9473,111.8682,108.9784,109.6103,146200.0],["2017-06-01",110.2338,112.5507,109.5766,112.5085,84700.0],["2017-06-02",113.014,114.9013,112.6602,114.2862,67200.0],["2017-06-05",114.084,114.7665,113.0562,113.4016,41700.0],["2017-06-06",113.1235,113.5616,111.7671,112.5843,40100.0],["2017-06-07",112.3485,113.0646,111.7166,112.9635,44700.0],["2017-06-08",113.1236,113.6965,109.8125,111.9778,81100.0],["2017-06-09",112.1041,113.7049,110.6634,113.5954,64800.0],["2017-06-12",113.6038,115.0866,113.4522,114.3873,67500.0],["2017-06-13",114.1851,115.3309,113.2415,115.0108,57300.0],["2017-06-14",114.8254,116.0218,114.2947,115.4236,60400.0],["2017-06-15",114.6064,115.5163,114.2188,115.3731,42900.0],["2017-06-16",114.6232,116.0387,111.8598,112.5338,120400.0],["2017-06-19",112.8719,113.5396,112.4577,113.455,38800.0],["2017-06-20",113.2606,113.4043,112.3056,112.8888,44100.0],["2017-06-21",113.0916,113.5734,112.1958,112.3479,36200.0],["2017-06-22",112.2549,112.9987,111.4351,112.0775,69600.0],["2017-06-23",112.5169,113.379,112.0352,112.7198,110200.0],["2017-06-26",113.2776,113.8777,111.452,112.5338,40500.0],["2017-06-27",112.4155,112.6606,110.666,110.9449,45300.0],["2017-06-28",111.3252,113.2522,110.5899,112.0014,63500.0],["2017-06-29",112.0774,112.331,110.4378,111.4013,46400.0],["2017-06-30",111.4098,112.8381,111.021,111.621,47000.0],["2017-07-03",112.0014,112.6775,111.4013,112.0775,24300.0],["2017-07-05",111.6971,112.5254,110.2941,110.9111,44800.0],["2017-07-06",110.6237,110.8688,109.2377,110.1589,55600.0],["2017-07-07",110.5561,111.4351,109.8716,111.2154,27600.0],["2017-07-10",111.2069,111.4351,108.663,109.3391,69100.0],["2017-07-11",109.3813,114.1058,108.1559,109.2546,71600.0],["2017-07-12",109.7955,111.4351,109.6687,110.142,34100.0],["2017-07-13",110.0152,110.5899,108.7221,109.4152,65800.0],["2017-07-14",109.1531,109.9053,108.6376,109.3475,58800.0],["2017-07-17",109.356,111.2914,109.356,111.0041,54100.0],["2017-07-18",110.5054,111.7732,110.142,111.1477,47000.0],["2017-07-19",111.283,113.81,111.283,113.7931,47600.0],["2017-07-20",113.8776,115.9398,113.286,115.0778,114300.0],["2017-07-21",115.7454,116.5568,113.9283,115.6694,96300.0],["2017-07-24",116.0413,116.954,114.503,116.2863,107800.0],["2017-07-25",110.7167,113.4381,107.336,109.5588,241900.0],["2017-07-26",109.7955,110.7167,107.3783,109.263,82300.0],["2017-07-27",109.4828,110.7167,108.6714,110.6068,88300.0],["2017-07-28",110.5139,110.6998,109.4574,110.3956,75900.0],["2017-07-31",110.5984,111.807,109.8716,111.0548,67200.0],["2017-08-01",111.19,111.19,108.8573,109.1954,64000.0],["2017-08-02",109.1954,111.0971,108.832,109.187,86200.0],["2017-08-03",109.263,109.8124,107.5304,107.7924,84500.0],["2017-08-04",108.0375,110.3026,107.2853,107.9277,79300.0],["2017-08-07",108.6291,109.2292,107.7164,108.5277,70600.0],["2017-08-08",108.3502,109.4236,106.8712,107.8009,73000.0],["2017-08-09",107.3276,109.4236,107.3107,108.6883,109800.0],["2017-08-10",108.3249,109.3814,107.6065,108.4094,73500.0],["2017-08-11",108.7644,109.5251,107.9953,108.1982,59500.0],["2017-08-14",108.57,109.7786,108.5615,109.3898,50600.0],["2017-08-15",109.4912,109.4912,108.3925,108.663,29100.0],["2017-08-16",108.4517,110.1251,108.4517,109.0602,56100.0],["2017-08-17",108.5362,109.6687,106.9726,107.3529,79900.0],["2017-08-18",107.1417,107.6065,106.288,107.0487,74100.0],["2017-08-21",107.0233,108.0375,106.6684,106.8374,65800.0],["2017-08-22",106.812,108.5024,106.5754,108.3164,50900.0],["2017-08-23",107.5896,108.3925,106.1359,107.2431,38300.0],["2017-08-24",107.4375,107.4375,105.764,105.8993,73400.0],["2017-08-25",106.1528,106.6177,105.2654,105.4598,42400.0],["2017-08-28",105.6457,107.3107,104.8851,107.1417,95200.0],["2017-08-29",106.8543,107.1586,106.288,106.6261,51200.0],["2017-08-30",106.643,106.9642,105.8824,106.4824,48800.0],["2017-08-31",106.8543,108.2488,106.2289,107.7502,54900.0],["2017-09-01",107.1163,108.7306,107.1163,107.953,39900.0],["2017-09-05",107.8685,108.9418,106.1021,108.0375,65100.0],["2017-09-06",108.0291,108.8912,107.4206,107.8178,101000.0],["2017-09-07",108.0122,108.663,106.4402,106.6853,68500.0],["2017-09-08",106.5754,106.6008,105.6542,106.2035,80000.0],["2017-09-11",106.6092,107.4966,106.0261,106.4064,149600.0],["2017-09-12",106.2204,107.1248,105.6119,106.1106,95100.0],["2017-09-13",106.2123,107.2554,105.5678,106.772,61600.0],["2017-09-14",106.6194,107.9677,105.9155,107.2299,47300.0],["2017-09-15",107.5182,108.8326,106.3225,108.5189,142900.0],["2017-09-18",108.5104,109.6722,108.1203,109.2058,70900.0],["2017-09-19",109.0786,109.6637,108.4002,108.8242,45000.0],["2017-09-20",108.5867,108.9174,107.8574,108.6121,53700.0],["2017-09-21",108.6885,109.1803,108.044,108.1797,55000.0],["2017-09-22",108.4935,109.4008,108.4595,109.1634,71300.0],["2017-09-25",109.3839,109.4771,108.5782,109.2058,70300.0],["2017-09-26",109.1549,110.4439,107.637,110.0538,48600.0],["2017-09-27",109.8502,110.8085,108.4426,110.5456,71700.0],["2017-09-28",110.393,111.5547,110.1555,110.6898,47800.0],["2017-09-29",110.7576,112.4621,110.4693,111.3428,62600.0],["2017-10-02",111.665,113.4119,111.665,112.3858,90600.0],["2017-10-03",112.8267,113.2083,111.3512,112.4875,61100.0],["2017-10-04",112.7589,113.4118,111.8346,112.7928,37700.0],["2017-10-05",113.2762,113.3101,111.7752,111.8939,76200.0],["2017-10-06",111.9533,112.8013,111.1816,111.8176,45500.0],["2017-10-09",111.648,112.0805,110.6219,110.6982,45600.0],["2017-10-10",111.2919,111.6819,110.8339,111.453,43900.0],["2017-10-11",111.4445,112.2331,111.1477,111.1901,48800.0],["2017-10-12",111.2664,112.3349,111.2494,111.8685,68200.0],["2017-10-13",111.86,112.4536,111.0968,111.4275,50300.0],["2017-10-16",111.436,112.1059,111.0713,111.5802,39000.0],["2017-10-17",112.5045,112.5045,110.164,110.8,61000.0],["2017-10-18",110.8085,112.3603,110.393,112.1483,51000.0],["2017-10-19",111.9448,112.9454,110.6728,111.1053,42300.0],["2017-10-20",111.6226,112.0975,110.9442,111.1307,44000.0],["2017-10-23",111.1392,111.1392,109.8164,110.4354,30500.0],["2017-10-24",110.5795,110.9866,109.6637,110.181,44400.0],["2017-10-25",109.9859,111.8261,109.3923,111.5547,41100.0],["2017-10-26",111.631,112.6486,111.4275,112.4875,43700.0],["2017-10-27",112.4027,113.3779,111.631,113.2168,43500.0],["2017-10-30",112.9285,112.9285,110.0453,110.3166,49700.0],["2017-10-31",110.588,113.2253,110.588,112.9285,83900.0],["2017-11-01",113.1744,114.0903,111.8515,112.1738,34000.0],["2017-11-02",111.86,111.8854,110.8424,111.1816,40700.0],["2017-11-03",110.8254,112.1144,109.8333,111.3936,46300.0],["2017-11-06",111.3936,111.9363,109.9181,110.6813,31300.0],["2017-11-07",110.5965,110.7152,107.7981,108.0271,68500.0],["2017-11-08",107.7642,110.0198,107.7642,109.7485,61100.0],["2017-11-09",109.4856,113.3949,107.6963,109.0192,54200.0],["2017-11-10",112.3603,115.7608,110.0368,114.3955,129000.0],["2017-11-13",114.5906,116.9819,114.5058,116.5579,67700.0],["2017-11-14",116.541,119.3225,116.541,119.0935,59100.0],["2017-11-15",118.3302,119.3478,115.6506,118.5338,70800.0],["2017-11-16",118.8475,123.52,117.1515,122.4685,70300.0],["2017-11-17",121.6205,123.6642,121.5357,122.1378,68800.0],["2017-11-20",122.0021,125.2161,122.0021,123.8678,65100.0],["2017-11-21",123.8762,125.8096,123.6303,125.216,68400.0],["2017-11-22",125.4027,125.4366,123.4947,123.6388,35200.0],["2017-11-24",123.6303,124.3341,122.6297,123.8084,37100.0],["2017-11-27",123.8253,125.1397,123.1724,123.8338,98600.0],["2017-11-28",123.8932,126.2252,123.6812,125.92,52500.0],["2017-11-29",125.886,128.8201,125.886,128.2943,95100.0],["2017-11-30",128.7607,129.0745,125.9369,128.1417,61400.0],["2017-12-01",128.1502,128.1502,124.2154,127.2598,88800.0],["2017-12-04",128.0823,130.6094,126.7764,128.2434,40300.0],["2017-12-05",128.2519,129.2356,126.1489,126.6831,44000.0],["2017-12-06",126.6916,128.6759,126.6916,127.6922,47700.0],["2017-12-07",127.2767,128.3028,125.7842,126.3439,51600.0],["2017-12-08",126.3099,127.2003,125.6824,125.8181,45900.0],["2017-12-11",125.462,126.8018,124.7921,126.4287,74800.0],["2017-12-12",126.9731,128.5806,124.9827,125.3995,42000.0],["2017-12-13",125.5951,127.7045,124.3533,126.4457,53300.0],["2017-12-14",126.6243,127.4154,125.2294,126.3181,63000.0],["2017-12-15",126.1055,129.5503,126.1055,128.1894,156900.0],["2017-12-18",129.2951,130.69,128.0193,128.5381,96500.0],["2017-12-19",130.1371,132.961,122.9839,130.0266,62900.0],["2017-12-20",130.9282,133.8201,128.6571,130.4433,53200.0],["2017-12-21",130.5965,132.3062,129.6694,130.2138,35900.0],["2017-12-22",130.4859,131.4045,128.0108,129.8565,25900.0],["2017-12-26",130.4774,130.4859,128.6657,128.6657,22100.0],["2017-12-27",129.108,129.933,127.8662,128.1809,92600.0],["2017-12-28",128.1894,129.6438,126.5307,129.3291,29500.0],["2017-12-29",129.6864,131.1834,128.7422,129.142,53300.0],["2018-01-02",129.6183,129.6183,125.7568,126.888,190600.0],["2018-01-03",126.7944,127.8151,124.7616,125.6207,63600.0],["2018-01-04",125.6887,127.577,125.6887,127.3558,127600.0],["2018-01-05",127.3643,128.3425,126.1055,126.1395,44600.0],["2018-01-08",125.6887,128.4105,124.3618,126.2331,54900.0],["2018-01-09",126.148,127.0496,125.2719,125.323,47000.0],["2018-01-10",124.8891,124.9487,123.4602,123.7239,53700.0],["2018-01-11",123.7324,125.5016,123.7324,124.685,87400.0],["2018-01-12",124.634,125.8163,122.9669,124.6085,69100.0],["2018-01-16",125.5441,125.8503,124.6,124.7446,101400.0],["2018-01-17",125.2719,130.639,125.2719,129.3291,70400.0],["2018-01-18",129.7459,129.9585,127.2622,128.0022,52600.0],["2018-01-19",127.7641,130.9792,127.645,130.8176,51500.0],["2018-01-22",130.8176,130.8176,126.7519,127.3728,49300.0],["2018-01-23",127.7215,128.4105,126.3776,127.7726,33400.0],["2018-01-24",128.402,128.436,125.5186,126.1905,86700.0],["2018-01-25",126.7264,128.9124,124.7276,128.368,136800.0],["2018-01-26",128.368,128.5466,124.9912,126.5052,102700.0],["2018-01-29",126.5988,128.3595,126.5988,127.2027,60000.0],["2018-01-30",121.3763,123.894,117.1745,118.2207,174900.0],["2018-01-31",119.386,120.1005,116.5791,117.7529,107800.0],["2018-02-01",117.7189,119.4285,115.7881,118.6885,161400.0],["2018-02-02",118.697,123.0009,115.2522,116.511,105000.0],["2018-02-05",116.2304,117.5743,113.1768,113.3299,76200.0],["2018-02-06",111.8244,116.6726,109.3237,115.6009,127900.0],["2018-02-07",115.5414,116.3749,114.4271,114.6058,49700.0],["2018-02-08",115.1842,115.4733,112.2922,112.4198,65300.0],["2018-02-09",113.5511,115.6775,111.4927,113.8828,102300.0],["2018-02-12",114.3251,115.3032,112.8706,114.1805,71500.0],["2018-02-13",113.449,115.0821,112.7005,114.4952,59500.0],["2018-02-14",114.0699,118.2207,113.7127,117.6848,92500.0],["2018-02-15",118.0931,119.1223,116.5621,118.0421,89800.0],["2018-02-16",117.5998,119.6752,116.4345,118.3143,142300.0],["2018-02-20",118.0165,118.8416,116.8853,117.889,85800.0],["2018-02-21",118.0931,118.0931,115.0736,115.635,83000.0],["2018-02-22",116.0177,116.426,114.223,114.5122,88600.0],["2018-02-23",115.2267,115.4223,114.0954,115.1842,84300.0],["2018-02-26",115.1927,117.2255,114.7334,116.6301,65300.0],["2018-02-27",116.5366,118.4503,115.8136,115.8136,62300.0],["2018-02-28",116.0602,117.906,114.257,114.257,51600.0],["2018-03-01",114.4867,115.8731,112.641,114.4016,52000.0],["2018-03-02",113.0407,117.1149,113.0407,116.7152,68500.0],["2018-03-05",116.2644,118.6205,115.686,117.9656,54400.0],["2018-03-06",118.1526,119.9303,116.6811,119.8793,65300.0],["2018-03-07",119.1818,120.7809,118.9012,120.211,48700.0],["2018-03-08",120.3982,121.002,119.1818,119.9303,50200.0],["2018-03-09",120.7554,121.6315,119.2754,120.6108,38700.0],["2018-03-12",120.6108,122.1163,119.9728,120.0239,39100.0],["2018-03-13",120.4832,121.3934,119.301,119.9389,48000.0],["2018-03-14",119.9303,120.5276,117.7715,118.548,51100.0],["2018-03-15",118.7613,118.7613,114.8874,115.5188,75400.0],["2018-03-16",115.5273,117.4046,114.6996,116.6366,210100.0],["2018-03-19",116.4745,116.7219,113.5136,116.1417,68700.0],["2018-03-20",116.3721,116.9011,115.0324,115.7577,30600.0],["2018-03-21",115.3396,115.5529,113.8207,114.1877,75000.0],["2018-03-22",113.7866,116.867,113.3344,114.0853,74200.0],["2018-03-23",114.2986,115.6297,112.191,112.6432,104700.0],["2018-03-26",113.9743,115.5358,111.167,115.3481,96200.0],["2018-03-27",115.3993,116.9353,114.1621,115.2628,50700.0],["2018-03-28",115.2543,116.5001,114.3413,114.8703,42400.0],["2018-03-29",115.4335,118.6589,115.4335,116.5257,69400.0],["2018-04-02",116.5342,116.5513,113.6159,114.5716,47900.0],["2018-04-03",115.2543,117.7288,115.1434,117.2766,74300.0],["2018-04-04",115.8943,119.6829,115.8943,118.804,51200.0],["2018-04-05",119.461,121.0652,119.188,119.9133,130300.0],["2018-04-06",119.3159,119.862,116.8499,118.164,95900.0],["2018-04-09",118.6589,119.461,116.1929,118.4285,47600.0],["2018-04-10",118.949,120.118,117.524,119.5463,96600.0],["2018-04-11",119.4525,120.0327,118.7613,119.5463,72600.0],["2018-04-12",119.8876,119.8876,119.0343,119.5634,54600.0],["2018-04-13",119.7341,119.9901,118.7869,119.0685,92300.0],["2018-04-16",119.461,121.9782,117.5582,121.5175,47600.0],["2018-04-17",122.0636,123.0961,120.9372,122.8486,42800.0],["2018-04-18",123.1814,123.1814,122.1318,122.8657,53800.0],["2018-04-19",122.7803,122.7803,120.8689,121.2273,37100.0],["2018-04-20",120.6556,121.1591,118.949,120.0327,41600.0],["2018-04-23",120.6983,121.4065,119.5463,120.0242,29500.0],["2018-04-24",119.8877,120.9372,118.2749,119.6914,36000.0],["2018-04-25",119.717,120.8007,118.4883,119.845,29500.0],["2018-04-26",119.9559,120.3484,118.7528,119.8621,28500.0],["2018-04-27",120.0071,121.1335,118.6418,118.676,70300.0],["2018-04-30",119.0002,121.3724,116.099,117.2509,70200.0],["2018-05-01",115.6212,116.995,110.5953,112.6944,102600.0],["2018-05-02",112.5408,112.8139,109.1191,110.638,74000.0],["2018-05-03",110.2113,112.0118,109.2898,109.9212,60500.0],["2018-05-04",109.4433,114.2986,107.4978,113.2319,55400.0],["2018-05-07",113.5221,115.5017,113.5221,115.2372,95100.0],["2018-05-08",114.9556,115.9711,114.5631,115.6212,96600.0],["2018-05-09",115.8345,116.6451,114.2474,115.826,29500.0],["2018-05-10",115.8431,116.3892,115.2799,115.8772,45500.0],["2018-05-11",116.2356,117.4131,115.425,116.9694,55200.0],["2018-05-14",117.1657,118.0104,115.8431,116.0222,60000.0],["2018-05-15",115.6639,116.8329,115.041,116.6537,59400.0],["2018-05-16",116.6451,119.1709,116.4745,118.3005,112700.0],["2018-05-17",118.292,120.2546,117.763,119.717,75000.0],["2018-05-18",120.3058,120.6471,118.3347,120.0583,105700.0],["2018-05-21",119.9986,120.7068,117.8056,120.1863,73100.0],["2018-05-22",119.9047,119.9047,116.9779,117.1144,70300.0],["2018-05-23",116.7902,118.1555,116.7902,117.7971,66000.0],["2018-05-24",117.379,118.7699,116.7902,118.4712,91900.0],["2018-05-25",118.4371,119.6829,117.1998,118.6674,75400.0],["2018-05-29",118.164,119.9986,117.3363,119.5463,58200.0],["2018-05-30",119.8961,123.0192,118.7015,122.5499,56000.0],["2018-05-31",122.2769,122.2769,120.0327,120.8433,70000.0],["2018-06-01",121.2273,122.3024,120.0753,122.0635,79500.0],["2018-06-04",122.7035,124.6234,122.1915,124.4442,84100.0],["2018-06-05",124.2992,126.057,123.8299,125.818,65500.0],["2018-06-06",126.1849,126.1849,124.1285,124.7173,53400.0],["2018-06-07",124.521,125.4341,123.7872,124.7258,48300.0],["2018-06-08",124.8624,126.8079,124.7173,125.673,88900.0],["2018-06-11",125.673,126.8591,125.1269,126.0911,73900.0],["2018-06-12",126.313,127.0639,125.2207,126.8847,56600.0],["2018-06-13",126.722,128.0315,126.2684,127.8004,55300.0],["2018-06-14",128.3311,129.324,127.8262,129.2555,62500.0],["2018-06-15",129.0158,130.3424,125.9688,129.8546,106300.0],["2018-06-18",129.8803,130.2825,128.4937,129.8118,58400.0],["2018-06-19",129.4866,132.2083,128.2113,131.0614,60900.0],["2018-06-20",131.4893,131.5064,130.5221,131.2924,62500.0],["2018-06-21",131.4893,132.893,130.5564,131.7547,76000.0],["2018-06-22",132.1312,133.4664,130.8217,132.5592,123100.0],["2018-06-25",132.5763,134.0398,131.2497,132.4736,99300.0],["2018-06-26",132.5249,135.2295,131.8402,134.3821,77500.0],["2018-06-27",134.3308,135.5804,131.8573,132.0713,62500.0],["2018-06-28",131.7974,133.552,130.5735,131.2753,79500.0],["2018-06-29",130.9587,131.806,130.2911,130.4965,79000.0],["2018-07-02",130.2483,131.1898,128.9816,130.8817,100400.0],["2018-07-03",131.5236,131.5749,129.5379,131.224,55500.0],["2018-07-05",131.7632,133.5178,130.4879,133.3551,199000.0],["2018-07-06",133.5178,135.6061,132.4907,135.5975,127300.0],["2018-07-09",135.743,136.1282,132.1826,132.2596,97400.0],["2018-07-10",132.4564,133.9285,131.8659,133.7488,73900.0],["2018-07-11",133.5177,135.0497,131.5235,132.7046,64700.0],["2018-07-12",133.3551,133.8687,132.1141,133.5178,71700.0],["2018-07-13",133.2096,135.238,133.047,133.8686,42800.0],["2018-07-16",134.057,134.3308,132.2938,132.9443,59600.0],["2018-07-17",133.3209,135.1953,132.6277,134.1682,47900.0],["2018-07-18",134.288,134.4079,131.0528,131.8916,69500.0],["2018-07-19",131.7888,133.4749,131.3866,133.0384,54500.0],["2018-07-20",132.7646,133.3123,132.4051,133.0042,40800.0],["2018-07-23",132.5763,133.0042,131.5406,132.1997,48800.0],["2018-07-24",132.6448,132.8416,131.0528,132.02,45300.0],["2018-07-25",132.1826,132.1826,130.4109,131.7974,26000.0],["2018-07-26",132.1398,133.2011,131.9002,132.7218,69600.0],["2018-07-27",132.5078,133.0556,131.0357,131.2839,39200.0],["2018-07-30",131.3182,132.4651,129.2384,131.4722,54700.0],["2018-07-31",127.8689,128.3824,120.7137,124.0688,166300.0],["2018-08-01",123.7179,126.6279,120.4313,120.8678,116800.0],["2018-08-02",120.32,122.7336,120.32,121.3813,63300.0],["2018-08-03",121.5183,122.8706,119.738,121.0304,129000.0],["2018-08-06",121.3727,123.9233,120.3885,121.7579,67400.0],["2018-08-07",121.8949,124.3512,121.1075,123.7864,63500.0],["2018-08-08",123.4783,124.2742,121.9805,122.571,53700.0],["2018-08-09",122.9647,124.0432,122.1688,123.367,37500.0],["2018-08-10",122.7764,123.949,122.0489,122.3057,57300.0],["2018-08-13",122.28,123.23,121.2957,122.7336,34200.0],["2018-08-14",122.8363,125.1472,122.8363,123.9319,48400.0],["2018-08-15",123.4012,124.4454,122.8449,123.8976,39300.0],["2018-08-16",124.2657,125.4553,123.4697,124.7278,38300.0],["2018-08-17",124.6337,125.3441,123.7778,123.9319,92200.0],["2018-08-20",124.454,125.1472,124.1287,124.6251,42200.0],["2018-08-21",124.4197,125.3099,122.4512,124.3598,41800.0],["2018-08-22",123.9147,124.2057,122.4512,122.9818,54000.0],["2018-08-23",122.6223,124.4368,121.8435,122.5453,59800.0],["2018-08-24",122.862,124.4026,122.1602,122.7165,55300.0],["2018-08-27",123.4097,126.5765,122.3912,122.6223,63000.0],["2018-08-28",122.8962,122.9476,120.6966,121.698,50600.0],["2018-08-29",121.9804,123.367,121.9804,122.8449,29000.0],["2018-08-30",122.0232,124.0089,121.9633,123.3242,40200.0],["2018-08-31",122.708,125.0788,122.6481,124.531,53200.0],["2018-09-04",124.1458,124.7193,123.3413,124.7107,45900.0],["2018-09-05",124.5823,125.9774,123.8292,125.8576,36500.0],["2018-09-06",125.618,127.2356,122.8962,126.4653,57100.0],["2018-09-07",126.4139,127.3211,125.0103,126.8504,55900.0],["2018-09-10",126.7477,128.391,125.8576,126.8675,46700.0],["2018-09-11",126.8162,127.5608,124.8048,126.8162,49600.0],["2018-09-12",126.8675,128.6306,126.2256,128.2284,79400.0],["2018-09-13",128.7263,129.1555,126.0136,127.9795,43500.0],["2018-09-14",128.1597,130.5119,126.5973,128.8121,56300.0],["2018-09-17",128.4087,128.4687,126.2196,127.1381,85300.0],["2018-09-18",127.1467,127.3098,125.2838,125.9878,73800.0],["2018-09-19",126.2539,126.872,124.7516,125.5328,72100.0],["2018-09-20",125.8333,126.9665,125.3354,126.5716,39100.0],["2018-09-21",126.9235,127.6017,125.55,126.8634,171500.0],["2018-09-24",126.872,127.2154,125.3354,125.8418,63500.0],["2018-09-25",125.6272,127.4815,124.7516,126.6488,66400.0],["2018-09-26",126.9235,129.0182,126.1681,127.3699,62300.0],["2018-09-27",127.0266,128.6319,126.7433,127.9022,65500.0],["2018-09-28",128.0309,130.9411,126.9235,129.5332,151700.0],["2018-10-01",129.6277,130.2973,127.224,128.1254,60200.0],["2018-10-02",128.2112,129.6019,126.52,127.121,54800.0],["2018-10-03",127.3699,127.4815,125.4384,125.8934,43700.0],["2018-10-04",125.7303,126.4514,123.009,125.8076,59500.0],["2018-10-05",125.7646,127.3699,125.1809,126.0136,48500.0],["2018-10-08",125.8419,128.2455,125.0778,127.8936,43100.0],["2018-10-09",127.5931,128.34,126.7776,127.0093,59700.0],["2018-10-10",127.0523,128.3915,126.2282,126.7347,60100.0],["2018-10-11",126.7089,126.7089,124.0134,124.331,78100.0],["2018-10-12",125.3783,125.3783,123.6785,124.8375,60200.0],["2018-10-15",124.8461,126.357,124.4169,125.6788,53700.0],["2018-10-16",126.0307,128.8551,125.5071,128.7864,85600.0],["2018-10-17",128.5117,128.9753,127.2326,128.5203,33400.0],["2018-10-18",128.5117,130.5377,128.1168,129.3702,44500.0],["2018-10-19",129.1126,132.2202,129.1126,132.0313,51400.0],["2018-10-22",132.0313,134.2977,130.9583,134.1517,82000.0],["2018-10-23",132.8812,135.1476,131.1901,133.465,41600.0],["2018-10-24",133.568,138.9162,132.9499,134.3664,81900.0],["2018-10-25",134.7098,136.6499,133.5079,133.8771,61100.0],["2018-10-26",132.9671,133.6539,130.9583,132.6409,51200.0],["2018-10-29",133.3963,135.8601,133.362,135.1133,46900.0],["2018-10-30",134.9072,137.6801,132.5464,135.8515,76100.0],["2018-10-31",136.401,136.4525,120.2104,134.0574,84300.0],["2018-11-01",134.6583,135.1218,132.7611,133.4393,81000.0],["2018-11-02",133.7569,133.9543,132.1258,133.6109,59900.0],["2018-11-05",133.6109,136.2722,133.0615,135.8601,73100.0],["2018-11-06",136.0318,139.0536,133.4049,137.5427,69800.0],["2018-11-07",138.0406,139.7576,134.624,134.7785,174500.0],["2018-11-08",134.9416,136.1349,133.1217,134.3493,68100.0],["2018-11-09",130.0483,135.4223,127.679,132.9929,123200.0],["2018-11-12",131.9627,135.3451,131.688,131.7052,59200.0],["2018-11-13",131.6708,132.5636,130.6235,131.2159,51700.0],["2018-11-14",131.5506,131.7738,128.8036,130.4604,42000.0],["2018-11-15",129.808,133.6195,129.5848,133.3534,81300.0],["2018-11-16",132.5894,134.4351,131.4047,133.774,103000.0],["2018-11-19",134.1002,134.1002,130.7436,131.9541,50700.0],["2018-11-20",132.0829,134.0059,129.911,131.4734,44200.0],["2018-11-21",131.4819,132.6323,129.7993,130.6149,27600.0],["2018-11-23",130.6063,132.804,130.5891,132.0914,13100.0],["2018-11-26",131.9455,132.1859,129.5762,131.1643,41500.0],["2018-11-27",130.7608,132.6838,130.1857,131.9884,48800.0],["2018-11-28",131.997,134.9244,131.997,134.1174,53100.0],["2018-11-29",133.9114,135.9889,132.8212,133.4736,50600.0],["2018-11-30",133.2075,134.8815,133.2075,134.6669,74500.0],["2018-12-03",134.4437,134.4437,131.3618,132.8126,43600.0],["2018-12-04",132.804,133.4478,128.7778,129.3186,48900.0],["2018-12-06",128.7864,130.4861,127.1124,129.4817,50100.0],["2018-12-07",129.5591,131.937,129.5591,131.834,63200.0],["2018-12-10",132.2546,132.2546,128.6491,131.3704,54200.0],["2018-12-11",132.143,133.5766,130.7866,132.8555,46900.0],["2018-12-12",133.5337,137.1392,130.7952,136.2722,50300.0],["2018-12-13",136.3151,137.2336,134.7612,136.6928,53200.0],["2018-12-14",135.7485,136.0833,131.5249,131.9799,52800.0],["2018-12-17",131.9454,132.5397,125.529,128.8965,57200.0],["2018-12-18",129.1032,130.9808,124.7452,125.9166,86000.0],["2018-12-19",126.33,129.9387,124.8142,128.8018,83000.0],["2018-12-20",128.8105,129.1894,126.0458,127.4841,156200.0],["2018-12-21",126.9845,129.2324,122.7644,122.8074,209600.0],["2018-12-24",122.1357,123.7807,121.1624,121.1624,44800.0],["2018-12-26",121.395,124.1768,119.4141,123.5223,51700.0],["2018-12-27",122.8419,124.5644,120.5854,124.5644,72000.0],["2018-12-28",124.9692,127.1826,121.5241,123.1002,62300.0],["2018-12-31",123.6084,125.0898,122.0581,124.5299,64900.0],["2019-01-02",123.5223,124.0562,119.8188,121.438,112800.0],["2019-01-03",121.0935,125.6668,120.8093,123.1778,84300.0],["2019-01-04",124.1855,126.9243,123.2984,124.7453,88200.0],["2019-01-07",124.3405,127.3549,123.0141,125.2362,79500.0],["2019-01-08",125.8735,128.5865,125.3137,128.0698,70200.0],["2019-01-09",128.1042,130.0507,125.8305,127.2171,63600.0],["2019-01-10",126.7865,129.1894,125.8477,128.2506,66100.0],["2019-01-11",128.5089,129.5683,127.2171,128.2333,58000.0],["2019-01-14",128.0956,128.8191,127.2085,127.2085,92300.0],["2019-01-15",127.6305,127.8975,125.0553,125.7443,89400.0],["2019-01-16",126.0802,127.6391,123.1519,123.884,105100.0],["2019-01-17",124.4783,126.6831,124.0218,125.5376,85400.0],["2019-01-18",125.3481,128.7415,123.6859,126.8123,98600.0],["2019-01-22",126.6659,127.2085,123.5223,124.4869,112600.0],["2019-01-23",124.9089,126.3644,124.0218,125.9252,138000.0],["2019-01-24",125.8133,126.5281,125.0123,125.5721,90500.0],["2019-01-25",125.6238,126.9846,124.2199,124.4955,90500.0],["2019-01-28",123.2725,123.2725,119.1987,120.5767,156800.0],["2019-01-29",130.7052,140.248,126.4334,135.0632,251600.0],["2019-01-30",135.2182,137.4575,129.086,129.62,87900.0],["2019-01-31",129.1549,132.9617,127.8372,132.9359,109300.0],["2019-02-01",133.3665,133.6249,131.4545,133.3235,98100.0],["2019-02-04",133.8316,136.9838,133.332,136.4584,99000.0],["2019-02-05",137.0269,137.1302,135.7005,136.3034,73200.0],["2019-02-06",136.3982,136.3982,135.0546,136.2862,51000.0],["2019-02-07",134.9426,137.1044,134.0211,134.7101,61400.0],["2019-02-08",134.288,137.1302,133.4268,136.9321,62000.0],["2019-02-11",136.9322,139.1887,135.6489,137.5781,62200.0],["2019-02-12",138.0604,138.6719,136.4154,137.1044,80800.0],["2019-02-13",137.113,137.3197,135.0804,135.9417,80000.0],["2019-02-14",135.4163,137.1388,134.3569,135.4938,60500.0],["2019-02-15",135.9417,137.6814,134.6153,135.201,97500.0],["2019-02-19",135.1493,136.4153,134.7789,135.1493,82100.0],["2019-02-20",134.8996,135.9676,134.4259,134.9943,80500.0],["2019-02-21",134.9254,135.9159,134.2708,134.9512,77700.0],["2019-02-22",134.6067,134.9684,133.9263,134.4172,86500.0],["2019-02-25",134.6497,134.6497,131.6612,132.9186,76700.0],["2019-02-26",133.1943,133.2546,128.5348,131.5062,59700.0],["2019-02-27",131.4373,131.8937,130.3779,131.5492,65300.0],["2019-02-28",131.8765,134.7445,130.8344,133.7368,57700.0],["2019-03-01",134.0555,136.4671,132.333,134.0469,51800.0],["2019-03-04",134.0555,134.0555,132.2555,133.5301,41400.0],["2019-03-05",133.4699,134.7187,133.134,134.1072,47200.0],["2019-03-06",134.288,134.357,131.1617,131.5492,79700.0],["2019-03-07",131.5406,132.9359,130.5674,130.9119,31600.0],["2019-03-08",130.9464,131.5579,130.1799,130.6449,44000.0],["2019-03-11",130.7224,133.0822,129.8525,132.6947,44300.0],["2019-03-12",132.6344,132.6344,130.1454,130.7741,61000.0],["2019-03-13",131.2407,132.1135,130.4371,130.6531,45900.0],["2019-03-14",130.7222,131.474,129.6075,129.884,40100.0],["2019-03-15",129.7458,132.5196,129.3656,131.0333,128500.0],["2019-03-18",131.3703,132.5801,130.4716,131.9493,48300.0],["2019-03-19",131.8542,132.3209,130.8087,131.6814,61800.0],["2019-03-20",131.8715,135.4489,131.1198,132.6751,99600.0],["2019-03-21",132.3295,135.3798,132.3295,134.7836,80400.0],["2019-03-22",134.1787,135.665,133.5306,133.617,73200.0],["2019-03-25",133.28,136.5377,132.1394,135.6217,78400.0],["2019-03-26",135.7859,137.8771,135.4403,137.3672,68700.0],["2019-03-27",137.3672,137.7474,134.7144,137.1426,61300.0],["2019-03-28",137.4018,138.4906,136.5204,137.7129,37500.0],["2019-03-29",138.0067,138.8708,134.8268,137.2549,97000.0],["2019-04-01",137.5573,137.9289,130.1433,131.9493,180100.0],["2019-04-02",132.3209,132.822,130.5494,131.7765,65200.0],["2019-04-03",132.0962,132.5974,130.9037,132.2345,46900.0],["2019-04-04",132.4937,132.6751,131.0333,132.6751,37600.0],["2019-04-05",132.4591,134.7577,132.4505,133.8763,74600.0],["2019-04-08",133.2109,134.2651,132.39,133.6084,51700.0],["2019-04-09",133.3923,134.3515,131.7851,132.053,64500.0],["2019-04-10",132.3641,135.1379,131.9493,134.4898,63300.0],["2019-04-11",134.3602,135.6304,132.0962,133.4356,49600.0],["2019-04-12",133.8676,136.5291,133.1072,134.0059,43700.0],["2019-04-15",133.8935,135.9587,133.6084,134.6799,49200.0],["2019-04-16",135.0428,135.6217,134.1528,134.6972,50900.0],["2019-04-17",135.0169,135.4922,133.98,134.87,53800.0],["2019-04-18",134.6107,136.1402,133.6256,134.8959,43900.0],["2019-04-22",134.7663,136.0106,133.0726,133.8503,39700.0],["2019-04-23",133.5738,135.1638,133.3837,135.1465,52400.0],["2019-04-24",134.9736,135.8464,133.2281,134.3515,62000.0],["2019-04-25",134.0059,134.7404,131.7938,133.2109,68700.0],["2019-04-26",133.3232,135.3798,132.6492,134.7836,67900.0],["2019-04-29",134.5157,135.665,133.0899,134.2392,99700.0],["2019-04-30",138.2486,138.2486,132.9603,135.8205,178000.0],["2019-05-01",136.8056,138.9572,135.8896,137.0043,167900.0],["2019-05-02",136.6673,138.1363,135.5526,137.3499,72400.0],["2019-05-03",137.0562,139.8473,137.0562,139.5362,59400.0],["2019-05-06",138.8276,143.1308,136.7623,142.1025,112100.0],["2019-05-07",141.3594,141.7828,137.1426,138.6548,46300.0],["2019-05-08",138.8708,139.6399,137.6956,138.4647,53900.0],["2019-05-09",138.24,139.009,134.9045,138.7498,62700.0],["2019-05-10",138.6202,140.1324,136.6673,139.9164,44100.0],["2019-05-13",139.0263,140.9273,137.1858,140.694,61500.0],["2019-05-14",140.7114,141.8088,139.7608,141.1002,67800.0],["2019-05-15",140.5299,142.094,140.0806,141.6878,62900.0],["2019-05-16",141.6964,143.9085,140.4003,141.3335,76600.0],["2019-05-17",140.9015,142.9667,140.9015,141.5841,57400.0],["2019-05-20",140.8669,141.5409,140.167,140.841,62600.0],["2019-05-21",141.2817,142.6988,140.1151,142.4482,60500.0],["2019-05-22",142.3791,144.1851,141.731,143.1655,72100.0],["2019-05-23",142.9148,144.7381,139.1301,140.4694,60100.0],["2019-05-24",141.0483,142.5864,139.0868,140.4867,50100.0],["2019-05-28",140.6595,142.405,138.793,140.0719,92500.0],["2019-05-29",139.9077,140.236,138.0844,138.3955,63800.0],["2019-05-30",138.8967,139.5534,137.8339,138.6461,45900.0],["2019-05-31",138.3437,139.2424,135.8637,138.9918,73800.0],["2019-06-03",138.9659,139.6831,137.4018,138.1277,91700.0],["2019-06-04",138.9486,139.4498,137.4882,139.0004,72500.0],["2019-06-05",139.5189,141.5927,138.7757,141.1348,61000.0],["2019-06-06",141.394,141.6273,140.5385,141.1866,46500.0],["2019-06-07",141.6964,143.7184,141.5409,141.7742,53500.0],["2019-06-10",141.9816,142.8284,140.2707,142.1112,58700.0],["2019-06-11",142.3019,143.1166,140.0223,141.2098,65600.0],["2019-06-12",141.4438,143.0213,141.2531,142.4839,56900.0],["2019-06-13",142.2239,143.4633,141.6432,142.4059,70400.0],["2019-06-14",142.7526,143.0646,141.8598,142.2412,61100.0],["2019-06-17",142.0852,142.1546,139.355,140.7938,58000.0],["2019-06-18",141.3658,142.2499,139.7536,140.3777,66700.0],["2019-06-19",140.5857,142.8913,139.7623,142.6226,55100.0],["2019-06-20",143.1166,143.706,136.5294,141.5825,65700.0],["2019-06-21",141.0625,142.848,140.1437,140.8978,115800.0],["2019-06-24",141.2358,141.5131,139.979,140.0223,52400.0],["2019-06-25",140.3691,141.2098,139.5023,140.7764,51100.0],["2019-06-26",141.1318,141.1318,136.6854,136.8587,83300.0],["2019-06-27",136.486,139.2163,136.0353,139.1296,63300.0],["2019-06-28",139.6843,140.6464,138.7916,139.5023,183800.0],["2019-07-01",140.0224,140.6377,138.3582,140.0397,77700.0],["2019-07-02",140.0397,141.5218,139.641,140.7677,43700.0],["2019-07-03",141.2705,144.4514,141.2705,142.0679,29900.0],["2019-07-05",141.6605,142.5186,140.5337,141.9725,30100.0],["2019-07-08",141.9898,142.1805,140.4124,141.5565,58700.0],["2019-07-09",141.4698,142.1459,140.9758,141.2185,74900.0],["2019-07-10",141.4005,142.7786,140.6031,141.8425,62000.0],["2019-07-11",142.2325,142.3972,140.7851,141.4871,42800.0],["2019-07-12",141.8252,142.6919,140.4297,142.0505,60500.0],["2019-07-15",141.9985,142.6919,140.9584,141.2358,73900.0],["2019-07-16",141.4611,142.0245,140.421,141.1664,65500.0],["2019-07-17",141.4178,142.8392,141.1144,141.8511,45400.0],["2019-07-18",142.0765,143.602,141.7558,143.2293,34300.0],["2019-07-19",142.8826,144.1827,141.9118,142.2065,56900.0],["2019-07-22",142.5272,142.8566,141.2531,141.7645,31800.0],["2019-07-23",141.8425,143.0993,140.421,141.2704,54400.0],["2019-07-24",140.9931,140.9931,139.2856,140.3864,87600.0],["2019-07-25",140.7071,142.3799,139.7363,140.0484,61600.0],["2019-07-26",140.3257,143.3766,140.291,142.0332,51000.0],["2019-07-29",142.1805,143.056,140.4471,141.4525,87600.0],["2019-07-30",148.4384,163.0431,146.2542,160.4515,347900.0],["2019-07-31",162.523,165.8687,160.1568,161.0756,179500.0],["2019-08-01",161.0755,162.315,156.4904,157.1318,140700.0],["2019-08-02",156.7071,161.1102,156.0311,157.8512,150600.0],["2019-08-05",156.9585,159.5847,156.2824,157.5219,97700.0],["2019-08-06",157.7472,159.602,157.1492,157.8079,93900.0],["2019-08-07",157.5219,161.3789,156.3258,160.2348,72400.0],["2019-08-08",160.7201,162.2456,160.0181,161.3442,57800.0],["2019-08-09",163.2944,163.2944,160.3735,161.587,92300.0],["2019-08-12",161.3095,163.7884,161.1795,163.3984,60400.0],["2019-08-13",163.2164,165.2879,162.0636,164.6205,83800.0],["2019-08-14",163.4158,164.6466,161.5436,162.315,109300.0],["2019-08-15",162.9477,167.5068,161.5696,166.5794,84900.0],["2019-08-16",167.5241,168.8069,166.5967,167.7234,95200.0],["2019-08-19",168.4342,169.8123,167.6974,169.0929,66000.0],["2019-08-20",168.7548,170.523,165.5219,165.6606,136800.0],["2019-08-21",166.3973,166.9,163.381,164.1178,102000.0],["2019-08-22",163.7278,165.0193,162.9304,164.2132,92700.0],["2019-08-23",164.0051,164.9845,160.8588,161.3442,75500.0],["2019-08-26",162.1763,165.8946,161.8209,165.7473,81900.0],["2019-08-27",166.0333,167.5848,162.1763,163.5371,85100.0],["2019-08-28",163.2077,165.5392,161.3962,163.8664,67800.0],["2019-08-29",164.8372,167.6714,163.3984,165.7386,62400.0],["2019-08-30",166.536,169.0236,165.3919,167.3334,113800.0],["2019-09-03",167.4288,169.9337,166.146,169.4569,94100.0],["2019-09-04",169.977,170.3844,166.8307,166.8827,122300.0],["2019-09-05",168.4428,170.315,166.8914,168.3995,121700.0],["2019-09-06",169.0149,169.5003,167.5328,167.6108,95700.0],["2019-09-09",167.9055,168.0962,165.5739,167.6454,97500.0],["2019-09-10",167.3421,167.3421,161.873,162.575,181000.0],["2019-09-11",162.2716,164.7072,161.7776,163.9011,146600.0],["2019-09-12",164.7159,165.3659,163.8751,164.3345,102500.0],["2019-09-13",164.3952,165.2879,163.4678,164.0311,114100.0],["2019-09-16",163.9618,168.6509,163.1817,166.5967,102400.0],["2019-09-17",166.4147,168.0528,165.7039,167.2728,83600.0],["2019-09-18",167.3857,167.5856,165.6477,166.9425,79900.0],["2019-09-19",166.6818,168.4459,166.6731,167.1511,88400.0],["2019-09-20",166.9599,168.7413,166.482,166.5341,191300.0],["2019-09-23",167.1511,168.2026,164.1357,167.2293,74800.0],["2019-09-24",168.0983,168.5849,165.7086,166.4298,76900.0],["2019-09-25",167.2988,171.0529,167.2988,169.202,248100.0],["2019-09-26",169.9145,170.236,166.9165,167.0989,93700.0],["2019-09-27",167.6464,167.6464,165.8042,166.3256,60400.0],["2019-09-30",166.595,167.8724,165.6825,166.847,242800.0],["2019-10-01",166.734,168.2286,163.9966,164.5267,164300.0],["2019-10-02",163.9358,166.1692,163.1624,165.6043,80100.0],["2019-10-03",165.6912,168.1852,165.6912,167.5856,98500.0],["2019-10-04",168.1244,170.0622,168.1244,170.0275,58700.0],["2019-10-07",169.2106,169.4539,166.3255,167.2641,103400.0],["2019-10-08",166.9512,168.5415,165.7955,167.377,118600.0],["2019-10-09",167.9766,168.5502,166.6818,166.9338,74300.0],["2019-10-10",166.6036,167.5682,165.7781,166.8295,56800.0],["2019-10-11",167.1424,168.585,166.1952,167.3597,61300.0],["2019-10-14",167.1163,168.4198,165.7868,166.9599,43400.0],["2019-10-15",167.1685,168.0114,165.9693,166.6992,76900.0],["2019-10-16",166.5515,168.3677,166.5515,167.9506,66500.0],["2019-10-17",168.585,170.0796,167.9506,169.8884,87200.0],["2019-10-18",169.7842,169.958,168.4111,169.3323,66800.0],["2019-10-21",169.6625,169.8971,168.0983,168.2895,59800.0],["2019-10-22",168.3764,169.1758,166.5515,166.8209,58300.0],["2019-10-23",166.8296,167.7595,163.9619,165.0829,66300.0],["2019-10-24",164.8309,165.6912,164.0054,165.1959,44100.0],["2019-10-25",165.2827,165.2827,163.8576,164.2052,64100.0],["2019-10-28",164.1531,166.0649,164.0922,165.6477,62000.0],["2019-10-29",165.8129,168.8283,164.857,167.7681,76800.0],["2019-10-30",167.6725,167.6725,166.3169,167.0555,104400.0],["2019-10-31",166.6818,167.8029,165.0481,165.7694,60800.0],["2019-11-01",165.9171,166.5776,164.4833,164.9178,108100.0],["2019-11-04",165.6217,165.8737,163.988,164.5528,111300.0],["2019-11-05",164.8135,165.1872,162.7453,163.5101,112100.0],["2019-11-06",163.9706,166.4298,163.8924,165.3088,102000.0],["2019-11-07",165.9171,166.4037,160.9812,165.613,92600.0],["2019-11-08",164.8309,164.8309,155.9498,157.2272,111800.0],["2019-11-11",157.3575,160.0688,156.4972,159.5648,61200.0],["2019-11-12",159.6516,160.0166,157.7746,157.8963,111400.0],["2019-11-13",158.3134,160.3121,157.288,159.5821,76200.0],["2019-11-14",159.5909,160.3382,158.6437,159.1042,60600.0],["2019-11-15",158.9217,161.7894,158.1309,161.7025,70500.0],["2019-11-18",162.0675,162.0675,160.8509,161.0681,74400.0],["2019-11-19",161.3375,163.4144,160.903,162.3542,65000.0],["2019-11-20",162.3195,164.3356,161.7199,163.371,89900.0],["2019-11-21",163.2667,163.8054,161.9892,163.3014,70700.0],["2019-11-22",163.7446,163.7794,161.0247,161.2072,82800.0],["2019-11-25",161.3288,163.4405,160.764,162.2587,84800.0],["2019-11-26",162.6584,164.9612,161.911,163.0407,62200.0],["2019-11-27",163.6925,164.7961,161.633,161.885,110100.0],["2019-11-29",162.2848,162.4151,159.0695,160.764,38200.0],["2019-12-02",161.0247,161.9893,158.7914,160.1122,113400.0],["2019-12-03",159.3128,162.5541,159.0781,162.4498,112700.0],["2019-12-04",162.2587,164.4225,162.2587,163.4579,64300.0],["2019-12-05",163.232,163.5796,161.8068,163.3797,93800.0],["2019-12-06",164.1965,164.9352,163.3449,164.0662,65700.0],["2019-12-09",162.754,163.3536,160.9117,161.1203,85000.0],["2019-12-10",161.3375,161.9719,159.8863,161.9111,86700.0],["2019-12-11",161.6069,162.8235,159.8516,162.5889,78900.0],["2019-12-12",162.1283,162.7366,160.764,160.7814,66500.0],["2019-12-13",160.9291,160.9291,159.6864,160.7901,47400.0],["2019-12-16",160.5902,161.3549,159.9298,160.26,76300.0],["2019-12-17",160.7293,160.7293,157.1838,158.5568,90700.0],["2019-12-18",158.9826,159.2606,157.4879,159.1303,89400.0],["2019-12-19",159.2567,160.8345,158.1932,160.8258,86600.0],["2019-12-20",160.974,163.9117,157.2081,163.2056,311100.0],["2019-12-23",163.0138,163.5369,161.4883,162.4123,72900.0],["2019-12-24",162.9267,163.1795,161.6452,161.8021,50800.0],["2019-12-26",162.3252,162.9964,161.4709,162.299,83800.0],["2019-12-27",162.5431,163.5282,161.5232,162.6913,124600.0],["2019-12-30",162.5344,162.8569,161.497,162.0811,66000.0],["2019-12-31",161.6714,162.578,160.4684,160.634,89600.0],["2020-01-02",161.5319,161.5319,158.167,158.3762,89200.0],["2020-01-03",157.6875,161.4185,157.6875,161.1919,71700.0],["2020-01-06",160.5555,161.7237,159.6489,161.3314,70500.0],["2020-01-07",160.7473,160.9478,159.0736,159.5531,72700.0],["2020-01-08",159.2916,160.3028,158.4896,158.6901,118800.0],["2020-01-09",159.3352,160.8084,158.3239,158.5157,55600.0],["2020-01-10",158.4983,160.7735,158.446,159.5269,81700.0],["2020-01-13",159.9279,161.4534,159.8233,161.4447,66100.0],["2020-01-14",161.0524,161.0524,158.908,160.9478,104000.0],["2020-01-15",160.7648,162.0114,159.5705,160.1459,93200.0],["2020-01-16",160.8084,162.5693,160.573,162.0986,53800.0],["2020-01-17",163.0923,164.9055,161.4447,163.8594,64200.0],["2020-01-21",163.7897,163.7897,160.0064,160.5033,87800.0],["2020-01-22",161.1832,161.1832,159.6402,160.9129,73600.0],["2020-01-23",161.7934,162.4733,160.9217,162.0898,87000.0],["2020-01-24",162.0898,162.9441,160.8781,162.4734,62500.0],["2020-01-27",162.2729,162.2729,159.6838,161.0263,76600.0],["2020-01-28",149.162,151.4111,142.9727,143.8445,407700.0],["2020-01-29",143.9491,148.0201,142.7897,146.8519,252500.0],["2020-01-30",146.0935,148.8569,145.8146,147.0611,108900.0],["2020-01-31",147.0786,147.5929,143.1122,144.568,159600.0],["2020-02-03",144.568,146.0063,142.9814,144.0188,125400.0],["2020-02-04",144.228,146.355,143.2342,144.0624,81700.0],["2020-02-05",144.629,145.9889,143.5219,145.6577,63700.0],["2020-02-06",146.2069,147.1048,145.7536,146.9479,79400.0],["2020-02-07",146.3637,147.9939,145.954,147.6626,100900.0],["2020-02-10",147.68,148.4123,146.6688,148.1421,87900.0],["2020-02-11",148.5344,149.9292,147.5581,149.2841,75200.0],["2020-02-12",149.1446,149.563,148.6128,149.2492,125300.0],["2020-02-13",148.5344,151.4111,148.5344,150.8532,65700.0],["2020-02-14",151.1931,151.5854,150.2081,151.3239,106200.0],["2020-02-18",151.2716,151.6813,149.1882,150.0338,69900.0],["2020-02-19",150.8881,151.8557,149.6589,151.6291,87300.0],["2020-02-20",151.4024,152.4746,149.1882,152.1869,66900.0],["2020-02-21",152.3613,153.0412,150.9665,152.5879,131400.0],["2020-02-24",151.106,153.4161,150.8096,153.111,105700.0],["2020-02-25",152.9192,153.0935,151.2891,152.3613,172100.0],["2020-02-26",152.5008,153.4335,149.2841,149.5717,87700.0],["2020-02-27",148.2031,148.9441,145.1782,145.4223,96300.0],["2020-02-28",143.2517,144.9254,138.4921,140.1919,149500.0],["2020-03-02",140.1047,143.1906,138.5007,142.9379,128900.0],["2020-03-03",142.7984,145.5269,141.639,143.1297,97400.0],["2020-03-04",144.6116,146.5207,143.8532,146.0412,104400.0],["2020-03-05",144.7336,145.1782,136.6963,138.7012,193500.0],["2020-03-06",136.3737,140.8719,134.2206,140.4622,125600.0],["2020-03-09",136.3912,136.3912,129.9404,131.309,168300.0],["2020-03-10",132.5032,137.568,130.9864,136.487,151800.0],["2020-03-11",134.2554,134.2554,126.0436,127.4471,208500.0],["2020-03-12",121.2927,121.2927,109.7859,110.3176,206600.0],["2020-03-13",114.624,117.7274,107.7112,117.6838,163800.0],["2020-03-16",110.7283,112.8031,94.6898,96.4583,220000.0],["2020-03-17",97.1761,104.8889,97.1586,104.7664,337800.0],["2020-03-18",102.2013,109.7653,98.5068,101.0719,240700.0],["2020-03-19",99.9776,109.8616,98.1917,108.7235,200900.0],["2020-03-20",109.0824,112.7769,106.3947,108.382,269900.0],["2020-03-23",105.8695,107.2002,92.5099,94.9174,218800.0],["2020-03-24",98.6819,112.0152,96.3269,110.0979,130500.0],["2020-03-25",110.238,111.2798,103.1555,103.8734,141000.0],["2020-03-26",103.9259,110.8333,102.105,103.9697,157100.0],["2020-03-27",100.7743,105.0203,99.0759,100.2928,145600.0],["2020-03-30",104.0485,109.8003,101.0281,108.5921,162400.0],["2020-03-31",107.6817,108.1369,102.9017,105.9308,193100.0],["2020-04-01",101.1507,102.8841,96.9398,98.4543,141300.0],["2020-04-02",97.6489,104.6701,97.6489,99.5661,135500.0],["2020-04-03",97.7802,100.678,95.0488,99.1547,160300.0],["2020-04-06",102.0875,106.85,101.0894,105.5718,228000.0],["2020-04-07",107.8392,109.6865,101.6322,103.5933,129100.0],["2020-04-08",105.7994,106.3334,103.8121,105.5718,229400.0],["2020-04-09",109.0649,113.1795,107.489,111.8138,234200.0],["2020-04-13",111.4812,113.7749,104.5825,106.7449,114100.0],["2020-04-14",109.6427,115.4557,109.2312,114.1513,222200.0],["2020-04-15",110.8859,111.4111,105.6594,106.8762,148600.0],["2020-04-16",107.1038,109.7828,106.0358,109.0999,121300.0],["2020-04-17",113.6173,113.7749,110.7895,111.8226,91000.0],["2020-04-20",110.7633,111.3761,107.6904,109.7215,115300.0],["2020-04-21",106.4385,109.24,104.3374,106.3247,163800.0],["2020-04-22",107.0776,110.4394,104.3374,104.9677,127900.0],["2020-04-23",105.1778,106.4473,102.7178,103.3831,101600.0],["2020-04-24",104.0835,104.8452,102.9629,103.068,86300.0],["2020-04-27",102.1925,110.2117,102.1925,108.9511,207300.0],["2020-04-28",96.2919,111.9627,95.9943,110.632,423100.0],["2020-04-29",113.1095,122.9409,112.1115,120.0081,233700.0],["2020-04-30",118.6249,118.6249,108.6797,111.2098,176400.0],["2020-05-01",109.6339,109.6339,105.2216,108.0406,158300.0],["2020-05-04",106.3334,107.2789,105.3004,106.3159,210200.0],["2020-05-05",107.5591,110.0979,107.2527,108.6447,161400.0],["2020-05-06",109.345,109.345,102.8841,103.3481,137000.0],["2020-05-07",104.2674,105.8957,103.6545,104.4862,108900.0],["2020-05-08",106.1671,112.3391,106.1671,112.3391,201900.0],["2020-05-11",110.6932,110.6932,106.2634,106.4122,157000.0],["2020-05-12",109.6777,114.0813,107.2439,111.3849,134800.0],["2020-05-13",110.0717,111.5687,108.6534,110.8158,169700.0],["2020-05-14",109.3625,110.3781,106.1846,107.2264,142800.0],["2020-05-15",106.4297,108.5571,105.0728,105.8957,166100.0],["2020-05-18",109.4326,112.4179,109.2575,111.0259,84100.0],["2020-05-19",111.3148,112.0239,107.7079,107.7167,83700.0],["2020-05-20",109.6865,111.6212,108.3645,110.1592,107700.0],["2020-05-21",110.1154,110.1592,107.4278,107.5066,116100.0],["2020-05-22",107.6204,109.0474,106.5523,108.9686,52300.0],["2020-05-26",112.6368,114.1075,111.5512,113.162,119300.0],["2020-05-27",115.9022,120.9886,115.0443,120.5597,152900.0],["2020-05-28",121.8379,121.8379,113.3459,113.6786,135700.0],["2020-05-29",112.7243,113.0395,110.5882,112.6105,174100.0],["2020-06-01",113.2758,116.4713,111.6212,114.7816,97200.0],["2020-06-02",114.8692,115.4032,112.1991,112.7068,107000.0],["2020-06-03",114.6241,117.6707,113.2759,115.0618,89400.0],["2020-06-04",114.1688,117.6269,113.7136,116.5063,97300.0],["2020-06-05",120.3408,124.3066,119.5004,122.2493,109300.0],["2020-06-08",123.5888,125.7949,122.6783,125.3047,94300.0],["2020-06-09",123.7113,123.7113,119.7805,119.7893,75100.0],["2020-06-10",119.9994,120.7873,117.4343,117.8633,60700.0],["2020-06-11",115.412,115.412,108.0581,108.6709,138600.0],["2020-06-12",112.5892,112.5892,109.247,111.4986,76900.0],["2020-06-15",108.2004,114.4978,107.5847,113.504,71800.0],["2020-06-16",115.9579,117.1716,113.1082,115.3686,60300.0],["2020-06-17",115.6324,115.7028,113.4072,114.3307,60400.0],["2020-06-18",115.0607,115.307,112.1319,113.3105,46900.0],["2020-06-19",114.3571,114.3571,111.1556,111.3579,129500.0],["2020-06-22",111.3667,111.3667,109.4845,110.9885,68900.0],["2020-06-23",112.0615,112.642,110.3201,111.5074,72900.0],["2020-06-24",110.6719,111.3051,106.3182,106.7491,116300.0],["2020-06-25",106.9339,107.5671,105.509,107.0042,95000.0],["2020-06-26",105.8344,106.3797,103.6972,103.9346,301500.0],["2020-06-29",105.5178,110.3816,104.9637,109.5549,90700.0],["2020-06-30",110.2409,112.5717,109.8539,111.8153,124800.0],["2020-07-01",112.1935,113.7591,108.7281,109.3526,68400.0],["2020-07-02",111.1292,111.9384,107.8661,108.6929,71500.0],["2020-07-06",110.8742,111.6921,109.5988,109.9331,105400.0],["2020-07-07",108.6226,109.0975,106.8019,108.6753,92000.0],["2020-07-08",108.4642,108.7017,106.7843,108.1124,76300.0],["2020-07-09",108.1124,108.1124,105.1044,105.5706,69500.0],["2020-07-10",105.3859,107.4264,105.0868,107.1449,103100.0],["2020-07-13",107.9717,108.6225,107.0218,107.1185,62700.0],["2020-07-14",107.5055,109.3086,106.5293,109.0447,74600.0],["2020-07-15",110.6103,114.2516,110.6103,110.9006,131600.0],["2020-07-16",110.0474,113.4336,109.5109,112.5277,113300.0],["2020-07-17",112.5804,113.8997,111.4458,112.299,107100.0],["2020-07-20",111.8856,112.0703,109.2206,111.1204,76100.0],["2020-07-21",112.6948,114.0845,111.7801,112.3518,95000.0],["2020-07-22",111.5954,113.6007,110.7423,112.818,90400.0],["2020-07-23",113.1785,115.5181,113.1785,114.7529,84500.0],["2020-07-24",115.1223,115.8435,112.2374,112.9938,102400.0],["2020-07-27",112.9059,115.3422,112.1495,114.4011,104600.0],["2020-07-28",101.1465,113.0202,101.1465,110.8126,225100.0],["2020-07-29",110.6367,113.1961,108.7281,109.6604,77200.0],["2020-07-30",108.2971,109.8891,107.013,107.356,112400.0],["2020-07-31",106.4589,108.4291,106.1511,108.2971,121000.0],["2020-08-03",108.4818,109.4141,106.7667,108.6753,105500.0],["2020-08-04",108.6929,110.6719,107.8662,110.3816,179400.0],["2020-08-05",110.9709,112.6068,109.5285,112.1583,113200.0],["2020-08-06",111.8856,112.5189,109.3526,111.7185,104800.0],["2020-08-07",111.182,113.504,109.59,113.1697,82500.0],["2020-08-10",113.5391,116.9078,109.634,115.5269,112000.0],["2020-08-11",116.7846,117.972,114.8673,115.2191,129300.0],["2020-08-12",116.0898,116.9605,114.6738,115.5621,93200.0],["2020-08-13",115.4477,115.993,114.9464,115.3158,56400.0],["2020-08-14",114.0845,116.5648,113.8206,115.5973,80800.0],["2020-08-17",115.4829,115.6764,113.9174,115.1575,73700.0],["2020-08-18",115.7028,116.3097,114.3571,115.3774,112300.0],["2020-08-19",115.8875,115.8963,114.234,115.6325,114700.0],["2020-08-20",114.8497,118.9307,114.8409,116.6879,106500.0],["2020-08-21",115.8787,116.6087,115.1223,116.5823,57800.0],["2020-08-24",117.7609,119.6167,116.6439,119.6167,98600.0],["2020-08-25",120.8833,122.5544,118.6317,119.0714,214500.0],["2020-08-26",118.8955,120.9712,115.5533,116.5472,638100.0],["2020-08-27",116.8374,121.4462,116.8374,119.5024,131100.0],["2020-08-28",120.0125,121.0064,116.9869,120.6986,78100.0],["2020-08-31",120.25,122.185,118.9131,119.5728,99600.0],["2020-09-01",119.4496,120.4171,118.0248,119.1066,72800.0],["2020-09-02",119.2474,122.3521,118.746,122.1586,79400.0],["2020-09-03",122.6951,125.5008,121.7364,123.0205,136800.0],["2020-09-04",124.4278,125.7207,122.8534,125.105,106200.0],["2020-09-08",123.6274,124.6916,122.2729,123.0557,117700.0],["2020-09-09",123.4779,125.4393,121.6924,122.141,97300.0],["2020-09-10",122.2817,122.4049,119.819,119.8454,92400.0],["2020-09-11",120.0389,120.549,117.6026,118.4294,87700.0],["2020-09-14",119.133,121.4638,118.2359,119.5288,70100.0],["2020-09-15",119.8278,121.0416,119.1682,119.5112,72500.0],["2020-09-16",118.8779,120.7865,118.8251,119.4056,138900.0],["2020-09-17",118.3502,119.8102,117.5498,118.3502,112700.0],["2020-09-18",119.3441,119.8454,115.5709,116.2129,240100.0],["2020-09-21",114.2076,114.2076,110.8478,112.343,159100.0],["2020-09-22",112.0,112.6156,109.8539,110.4959,264400.0],["2020-09-23",110.5839,113.0202,110.5839,111.7273,678400.0],["2020-09-24",112.1231,114.6122,111.1908,112.6156,151200.0],["2020-09-25",111.9384,113.759,111.2084,113.3632,120400.0],["2020-09-28",114.7194,116.4333,114.6664,115.1876,109300.0],["2020-09-29",115.382,115.382,113.8978,114.2777,70900.0],["2020-09-30",115.0816,116.557,114.3748,115.1965,114800.0],["2020-10-01",115.4968,117.0606,115.0728,116.5394,108700.0],["2020-10-02",115.1258,117.9529,114.2158,117.0871,123900.0],["2020-10-05",117.9618,117.9618,116.3892,117.4405,69300.0],["2020-10-06",118.3593,119.1368,116.451,117.3433,99200.0],["2020-10-07",118.0059,118.7392,116.2036,118.2533,105700.0],["2020-10-08",119.1279,119.1279,116.7426,118.2356,115500.0],["2020-10-09",118.7215,119.7022,117.1048,117.785,59100.0],["2020-10-12",118.2003,118.536,117.3345,117.9706,70300.0],["2020-10-13",117.4405,117.8027,115.3732,116.4598,89900.0],["2020-10-14",116.398,117.5024,114.5162,116.08,83000.0],["2020-10-15",115.2671,117.414,114.6134,116.4422,91600.0],["2020-10-16",116.1771,116.8397,115.435,115.7972,71000.0],["2020-10-19",116.3626,117.1666,113.6857,113.7387,83300.0],["2020-10-20",114.8342,115.6117,113.1733,114.5692,87400.0],["2020-10-21",114.7459,116.8221,114.7459,116.239,54700.0],["2020-10-22",116.7248,119.2781,116.4951,119.2516,59900.0],["2020-10-23",120.5768,121.4957,118.3947,121.0274,69700.0],["2020-10-26",119.4725,120.5856,118.6155,120.1086,109100.0],["2020-10-27",120.6387,122.7767,118.7657,120.1969,237900.0],["2020-10-28",118.4918,120.0379,116.2036,116.9811,624900.0],["2020-10-29",116.0358,120.8507,115.7619,120.3559,127600.0],["2020-10-30",119.7552,122.4233,118.7392,119.7729,144000.0],["2020-11-02",120.4266,122.1317,119.6845,121.849,117700.0],["2020-11-03",122.9534,127.2206,122.1141,126.3106,108900.0],["2020-11-04",125.5773,127.3443,124.3846,125.0472,72900.0],["2020-11-05",125.595,127.6005,124.6673,126.1957,93300.0],["2020-11-06",129.977,130.7545,122.0522,123.1389,137400.0],["2020-11-09",130.1713,143.3616,130.1713,140.9321,266600.0],["2020-11-10",142.1425,144.5013,133.6699,143.5119,158400.0],["2020-11-11",143.5119,143.5119,138.211,138.8471,106000.0],["2020-11-12",137.9636,139.2535,136.6561,139.0061,112600.0],["2020-11-13",139.9161,142.5047,137.2745,142.4959,83100.0],["2020-11-16",144.8901,146.8956,143.6267,145.0668,171600.0],["2020-11-17",143.3529,146.3655,141.2767,145.0226,100500.0],["2020-11-18",145.7294,145.7294,140.4904,140.4904,71400.0],["2020-11-19",139.978,139.978,137.5926,138.0167,86000.0],["2020-11-20",136.8328,137.0272,132.8483,133.6258,192900.0],["2020-11-23",135.1453,135.1453,132.1857,134.8803,161000.0],["2020-11-24",136.6296,138.9354,132.4066,138.1227,196100.0],["2020-11-25",137.2127,137.2127,131.4348,135.7815,680900.0],["2020-11-27",136.771,136.9565,133.3519,135.5871,38400.0],["2020-11-30",135.1719,135.1719,128.3161,128.4486,213500.0],["2020-12-01",129.7473,129.9593,126.823,127.6976,140600.0],["2020-12-02",127.1322,127.1322,123.9252,125.1532,102500.0],["2020-12-03",125.2151,128.3602,123.934,127.1675,121600.0],["2020-12-04",127.6977,130.5513,127.0704,129.0847,79500.0],["2020-12-07",129.5353,130.6043,127.2912,130.5778,94200.0],["2020-12-08",129.5,133.6611,128.2896,133.0162,173700.0],["2020-12-09",134.1294,134.5623,132.4507,133.9968,114300.0],["2020-12-10",133.7407,135.1896,131.1697,134.6065,83000.0],["2020-12-11",133.2547,135.2072,132.8307,134.7655,52900.0],["2020-12-14",135.2602,137.4601,134.2796,134.5181,83500.0],["2020-12-15",135.6931,136.4353,133.3343,135.7285,79100.0],["2020-12-16",135.6489,137.3629,134.6329,136.0112,83500.0],["2020-12-17",136.3557,136.7267,135.269,136.4087,59700.0],["2020-12-18",138.098,138.4528,135.7569,137.1669,384200.0],["2020-12-21",135.216,136.9009,133.0789,136.5639,77700.0],["2020-12-22",136.6969,138.2931,135.6594,136.4309,94700.0],["2020-12-23",136.5196,139.1622,136.5196,138.6301,54100.0],["2020-12-24",139.3927,139.3927,137.0782,138.8695,26400.0],["2020-12-28",139.9603,140.8116,137.5039,138.506,87800.0],["2020-12-29",138.7454,139.0913,136.023,136.6171,92300.0],["2020-12-30",136.4398,137.8763,135.4377,136.6969,88200.0],["2020-12-31",136.1648,138.4173,135.2958,137.7788,67100.0],["2021-01-04",138.639,138.639,133.6287,134.9943,79900.0],["2021-01-05",133.6375,134.7815,132.4847,132.9458,102800.0],["2021-01-06",134.2937,137.9827,134.2849,136.0939,111700.0],["2021-01-07",136.5639,137.1846,134.9766,136.8743,53800.0],["2021-01-08",137.3797,137.3797,135.2958,136.9541,113300.0],["2021-01-11",135.819,136.892,134.8613,135.7126,47300.0],["2021-01-12",136.3777,137.0339,134.7017,136.8211,98500.0],["2021-01-13",137.3,137.3,133.5311,133.9213,86400.0],["2021-01-14",135.2249,136.156,133.6819,134.7549,86900.0],["2021-01-15",133.8593,137.3532,132.5646,133.8327,85900.0],["2021-01-19",134.9411,135.5618,133.0168,134.7016,114000.0],["2021-01-20",134.48,136.9452,131.8728,132.4936,119800.0],["2021-01-21",132.6089,135.2426,131.8285,134.3115,150400.0],["2021-01-22",133.6464,135.8279,132.3517,135.7569,132500.0],["2021-01-25",134.4977,140.581,134.4977,139.1267,161400.0],["2021-01-26",134.6928,146.9392,131.9349,146.2387,326900.0],["2021-01-27",145.4317,150.3711,138.3729,140.3593,767100.0],["2021-01-28",142.0176,144.1547,135.8545,137.7167,165600.0],["2021-01-29",136.6792,138.0892,134.0987,135.3756,130200.0],["2021-02-01",135.8367,137.1758,132.4315,136.3422,99600.0],["2021-02-02",137.7078,138.4084,135.7747,136.9363,72800.0],["2021-02-03",136.9364,137.8143,134.5243,137.5039,93200.0],["2021-02-04",137.4595,138.3375,136.2003,137.7256,74800.0],["2021-02-05",138.8429,141.8669,137.8675,137.8941,73500.0],["2021-02-08",138.568,141.3082,137.362,141.3082,102900.0],["2021-02-09",141.6452,141.8225,139.3484,139.9159,85900.0],["2021-02-10",140.1465,142.7714,139.7652,141.0599,98900.0],["2021-02-11",141.6274,142.5053,140.4125,140.9978,98000.0],["2021-02-12",141.0067,141.654,139.1622,140.5367,61300.0],["2021-02-16",140.785,140.8116,137.7522,137.7611,83000.0],["2021-02-17",137.0428,137.8675,135.9254,136.6881,68700.0],["2021-02-18",135.6061,137.0427,134.746,135.1007,75000.0],["2021-02-19",135.2337,136.023,133.2651,134.01,101100.0],["2021-02-22",133.0168,135.0298,132.2364,133.7351,152000.0],["2021-02-23",133.9036,136.9452,130.8974,135.4821,145000.0],["2021-02-24",135.8634,140.0578,134.8613,138.639,135600.0],["2021-02-25",139.3306,142.2836,138.4793,140.9712,119800.0],["2021-02-26",142.0442,143.2768,140.0844,140.7849,126600.0],["2021-03-01",142.6206,143.9242,141.3614,142.124,65700.0],["2021-03-02",142.8245,142.8245,140.1997,140.9357,90000.0],["2021-03-03",140.8293,143.268,139.9337,140.7052,143300.0],["2021-03-04",141.388,143.0729,136.5639,137.6546,123900.0],["2021-03-05",138.905,141.9821,136.1737,141.7427,150600.0],["2021-03-08",143.064,146.8594,141.654,146.487,118700.0],["2021-03-09",146.4337,148.3492,146.212,146.4692,78800.0],["2021-03-10",147.5954,150.3799,147.0013,149.3158,73500.0],["2021-03-11",149.2892,150.3622,145.6534,146.5668,96100.0],["2021-03-12",146.7353,148.9611,146.7353,147.4713,66400.0],["2021-03-15",147.2142,147.7374,145.6978,147.0634,69800.0],["2021-03-16",145.9904,146.6111,144.5626,145.8751,45300.0],["2021-03-17",146.0524,146.3539,143.6315,145.6445,75500.0],["2021-03-18",144.9528,145.1124,143.1615,143.7911,85500.0],["2021-03-19",142.879,144.4809,142.3984,142.968,235000.0],["2021-03-22",142.5853,143.3062,136.1066,137.397,247300.0],["2021-03-23",136.3824,139.337,135.0564,136.7829,144300.0],["2021-03-24",137.9042,142.1759,135.8663,139.7553,580400.0],["2021-03-25",139.9956,141.4373,138.2068,140.405,107800.0],["2021-03-26",140.1558,142.7811,139.1412,140.2892,75500.0],["2021-03-29",140.1291,142.0157,139.4794,140.5829,106200.0],["2021-03-30",140.8232,140.8232,139.1591,139.6396,59700.0],["2021-03-31",139.4349,140.841,138.2068,139.7464,130300.0],["2021-04-01",139.5328,141.2771,137.308,139.3994,77600.0],["2021-04-05",139.8888,143.2171,139.3904,141.0724,91800.0],["2021-04-06",140.6007,142.3005,139.7464,140.0935,72700.0],["2021-04-07",140.3872,140.7787,138.9722,139.9511,53100.0],["2021-04-08",139.7642,140.5741,139.3281,140.1202,52100.0],["2021-04-09",140.6007,140.6007,138.5094,139.0878,72100.0],["2021-04-12",138.4293,142.79,138.4293,141.5085,67500.0],["2021-04-13",140.9656,141.4017,138.8298,140.3694,75700.0],["2021-04-14",140.2092,142.345,139.604,140.0223,56600.0],["2021-04-15",140.4406,140.9033,139.8087,140.3961,60400.0],["2021-04-16",141.0457,142.4162,140.3516,141.4462,76300.0],["2021-04-19",141.4996,143.057,140.6185,141.8733,60700.0],["2021-04-20",141.6597,142.8701,140.8944,142.5141,68600.0],["2021-04-21",142.5675,145.086,142.5319,144.0003,70800.0],["2021-04-22",144.6945,147.6313,143.3952,146.9638,83900.0],["2021-04-23",147.5511,148.7169,146.7858,148.0673,63100.0],["2021-04-26",149.1708,151.0397,145.264,146.4743,143000.0],["2021-04-27",145.3085,151.1821,141.553,144.4097,260200.0],["2021-04-28",143.3329,148.5212,140.3516,142.7544,705900.0],["2021-04-29",143.1193,148.4233,142.3094,146.5722,115000.0],["2021-04-30",145.6823,147.6579,145.5755,146.4921,145000.0],["2021-05-03",147.2129,149.064,146.0471,147.9694,109900.0],["2021-05-04",148.1474,148.2186,145.798,146.9638,50900.0],["2021-05-05",147.382,148.708,146.1717,148.1207,71800.0],["2021-05-06",148.4767,149.7671,146.6167,148.0673,73900.0],["2021-05-07",147.4265,149.9006,147.1507,149.7315,46700.0],["2021-05-10",149.3221,150.8439,148.272,148.3966,62300.0],["2021-05-11",147.6846,148.1563,146.056,147.3376,40100.0],["2021-05-12",147.204,148.0228,145.5754,146.4031,41900.0],["2021-05-13",147.1329,151.0753,146.8392,150.6837,76800.0],["2021-05-14",150.6126,154.9732,149.9718,154.8042,98500.0],["2021-05-17",154.6706,155.6762,150.212,150.6036,67000.0],["2021-05-18",150.3811,152.6505,149.1619,150.568,63600.0],["2021-05-19",149.9629,150.1676,148.4945,149.7404,37500.0],["2021-05-20",149.6424,152.419,149.1619,150.8528,78400.0],["2021-05-21",151.5113,152.8818,150.1853,151.9118,54000.0],["2021-05-24",151.5825,154.5549,151.2088,153.5048,92800.0],["2021-05-25",153.2645,154.2523,152.2144,152.8284,63900.0],["2021-05-26",152.5704,154.5283,151.7428,154.1189,63600.0],["2021-05-27",154.1989,157.0912,154.1989,155.8097,129900.0],["2021-05-28",156.2013,158.8177,156.0055,156.2547,65300.0],["2021-06-01",156.4238,159.4496,153.7184,158.0791,121800.0],["2021-06-02",159.0313,161.71,158.7999,159.5297,194600.0],["2021-06-03",158.9779,160.5086,157.7053,160.5086,64100.0],["2021-06-04",160.3484,161.3896,158.2927,159.7077,40700.0],["2021-06-07",159.7432,160.8645,159.6987,160.2682,47300.0],["2021-06-08",160.4997,161.0069,158.524,158.6842,49100.0],["2021-06-09",158.6842,158.8355,156.3348,156.7797,48500.0],["2021-06-10",157.376,157.376,155.1156,156.3793,54600.0],["2021-06-11",156.4149,156.8064,155.5961,156.7263,30700.0],["2021-06-14",157.2959,157.2959,155.2758,157.1268,60600.0],["2021-06-15",157.8121,158.435,156.8064,158.3816,175200.0],["2021-06-16",157.7854,158.7198,156.8154,156.9221,67900.0],["2021-06-17",157.3404,157.7409,156.0678,156.9844,46200.0],["2021-06-18",156.2369,156.2369,153.879,154.4506,141100.0],["2021-06-21",155.1741,155.7725,153.3788,154.8436,81300.0],["2021-06-22",154.4685,156.3173,153.6468,155.8171,59900.0],["2021-06-23",155.4777,156.6566,154.7811,155.3705,93500.0],["2021-06-24",156.219,157.6748,155.6831,157.0496,51300.0],["2021-06-25",156.6656,159.479,153.7271,156.3887,614700.0],["2021-06-28",156.7995,157.3265,154.3166,155.3169,65300.0],["2021-06-29",154.9061,155.7992,152.6018,153.7897,59900.0],["2021-06-30",154.1201,156.2547,152.057,155.7724,64800.0],["2021-07-01",156.4691,156.8978,155.2634,155.6117,42900.0],["2021-07-02",155.6117,156.1654,154.0844,154.138,36100.0],["2021-07-06",153.7897,155.1204,151.8158,154.1827,54600.0],["2021-07-07",154.272,155.3973,153.2538,153.745,66300.0],["2021-07-08",152.1284,154.5131,151.9409,152.3785,53800.0],["2021-07-09",153.4771,153.8165,152.1552,152.3071,46600.0],["2021-07-12",152.1284,152.8608,150.619,152.1641,61000.0],["2021-07-13",152.057,152.6375,149.3865,149.5919,53900.0],["2021-07-14",149.6008,151.1906,149.0471,150.3332,37100.0],["2021-07-15",149.9224,150.9227,148.6631,150.2975,67200.0],["2021-07-16",151.3067,151.6818,149.5026,149.6276,42800.0],["2021-07-19",148.5827,150.0385,147.2519,148.154,77900.0],["2021-07-20",148.0111,152.0302,147.886,150.2171,84000.0],["2021-07-21",150.9048,151.7801,148.5291,148.7077,55800.0],["2021-07-22",148.3594,148.5023,146.4749,146.4749,51900.0],["2021-07-23",146.8589,148.9667,146.0194,148.8417,60500.0],["2021-07-26",149.449,155.576,146.5106,155.576,91700.0],["2021-07-27",160.7651,160.7651,148.4665,148.797,103200.0],["2021-07-28",148.797,150.1635,145.5817,148.5202,95000.0],["2021-07-29",149.3508,150.4315,147.0912,147.3859,65500.0],["2021-07-30",147.2162,147.627,145.8318,146.8143,80400.0],["2021-08-02",147.3323,147.761,145.3942,145.9926,67400.0],["2021-08-03",146.7517,148.1361,146.198,146.8589,69500.0],["2021-08-04",145.9926,146.2784,143.2774,143.5811,43000.0],["2021-08-05",143.6882,145.7425,143.6882,145.0637,45900.0],["2021-08-06",145.8586,146.8143,145.4924,146.2784,42000.0],["2021-08-09",146.2248,146.2248,144.7065,145.1352,29500.0],["2021-08-10",144.76,145.7425,144.2777,144.4028,53800.0],["2021-08-11",144.5814,145.5817,143.3757,144.4385,27500.0],["2021-08-12",144.2063,145.2155,144.0277,144.9565,34900.0],["2021-08-13",144.9566,146.725,144.7869,146.4749,28000.0],["2021-08-16",146.3409,146.582,144.376,146.4302,35400.0],["2021-08-17",145.4567,146.7428,144.1795,146.5017,41700.0],["2021-08-18",146.582,147.0018,143.974,144.0901,55500.0],["2021-08-19",144.0455,144.4206,142.554,144.0545,45000.0],["2021-08-20",143.5275,145.7157,143.5275,144.3314,48400.0],["2021-08-23",144.8762,144.9119,143.8937,144.4475,25600.0],["2021-08-24",144.7333,145.8318,143.7776,145.6264,56500.0],["2021-08-25",145.5192,146.2248,144.0723,144.5993,109200.0],["2021-08-26",144.4742,144.5457,143.34,143.4829,52200.0],["2021-08-27",143.4382,146.6981,143.2417,146.323,64900.0],["2021-08-30",146.6178,147.9128,144.5903,144.7065,52000.0],["2021-08-31",145.0727,146.4928,144.4385,146.2605,70800.0],["2021-09-01",146.1802,146.1802,143.6704,144.376,57000.0],["2021-09-02",144.2599,146.3945,143.3042,145.9301,44000.0],["2021-09-03",145.3763,145.3763,142.8934,143.6079,53200.0],["2021-09-07",143.4829,146.1176,142.9291,145.2424,70700.0],["2021-09-08",145.2245,146.073,144.0545,145.6175,66900.0],["2021-09-09",145.2067,145.5103,143.7776,144.2421,50700.0],["2021-09-10",144.4296,144.4296,142.9113,143.465,56700.0],["2021-09-13",144.1885,144.5279,141.3661,142.1342,43700.0],["2021-09-14",142.161,142.8219,139.5798,140.4551,56800.0],["2021-09-15",140.3837,140.4283,137.8204,138.9547,70700.0],["2021-09-16",139.4637,140.4998,137.0165,137.6507,100700.0],["2021-09-17",138.5592,139.3932,137.2498,138.2363,352700.0],["2021-09-20",136.6758,138.1735,135.1512,136.6668,64300.0],["2021-09-21",137.3932,138.299,136.1736,138.0121,50400.0],["2021-09-22",137.9672,139.8326,134.9718,138.8013,47900.0],["2021-09-23",139.1421,140.4783,137.8506,138.0838,41500.0],["2021-09-24",137.8596,139.1511,137.3305,137.7968,50300.0],["2021-09-27",138.4067,140.5052,137.8506,138.0748,45900.0],["2021-09-28",138.2273,138.8013,136.9717,138.021,57900.0],["2021-09-29",138.3439,140.577,137.4471,139.2317,34200.0],["2021-09-30",139.5995,139.7878,137.0525,137.0525,70600.0],["2021-10-01",137.9762,138.5053,136.0659,137.7878,77400.0],["2021-10-04",137.4112,138.9179,137.4112,138.5233,33200.0],["2021-10-05",138.3618,139.5367,138.3618,138.873,64700.0],["2021-10-06",138.6129,141.5276,137.2318,138.8282,38700.0],["2021-10-07",139.0524,140.7205,138.2273,139.0703,62100.0],["2021-10-08",139.4828,140.4245,136.9628,137.2049,28100.0],["2021-10-11",137.9762,138.1107,135.8597,137.1063,30300.0],["2021-10-12",137.2228,137.9223,135.3395,135.7341,33200.0],["2021-10-13",136.0929,136.0929,133.8688,134.3979,42200.0],["2021-10-14",135.4831,137.4381,134.5324,136.8372,55300.0],["2021-10-15",138.3439,139.6263,134.9001,135.1063,107400.0],["2021-10-18",134.6221,136.1826,133.8419,134.4876,32400.0],["2021-10-19",134.2813,134.2813,132.0303,132.1827,36500.0],["2021-10-20",132.6401,133.6176,131.6984,132.8195,32700.0],["2021-10-21",132.7208,133.815,131.4743,132.102,35300.0],["2021-10-22",132.2545,133.7342,131.8778,133.0885,33700.0],["2021-10-25",132.8464,133.2499,131.6088,132.0751,36600.0],["2021-10-26",131.8509,133.5907,131.8419,132.6939,48900.0],["2021-10-27",133.4472,134.4517,130.7926,131.6536,80900.0],["2021-10-28",131.5729,133.51,131.5729,132.9898,41300.0],["2021-10-29",131.9854,134.2813,131.8688,132.3262,61200.0],["2021-11-01",132.3262,136.1915,132.3262,135.5637,63600.0],["2021-11-02",135.6445,137.6982,134.7477,137.2498,48400.0],["2021-11-03",136.8372,140.0927,136.3888,139.5815,61000.0],["2021-11-04",140.1644,141.6532,137.9852,138.8461,58300.0],["2021-11-05",139.5546,141.6621,139.5546,140.6039,45500.0],["2021-11-08",141.4558,141.5186,138.9806,139.7788,37300.0],["2021-11-09",139.8595,139.9671,138.8102,139.438,31300.0],["2021-11-10",139.5994,140.1106,138.7923,139.0165,41000.0],["2021-11-11",138.882,140.012,137.0345,138.2094,52600.0],["2021-11-12",138.3798,139.5636,137.5367,138.873,40000.0],["2021-11-15",139.5456,141.7428,139.0972,140.7832,59700.0],["2021-11-16",135.2947,139.9044,132.3442,136.344,77900.0],["2021-11-17",135.2768,136.9,133.9046,134.3082,60800.0],["2021-11-18",134.9628,134.9628,131.3038,132.9898,65400.0],["2021-11-19",132.4069,132.5415,129.1515,129.6358,68300.0],["2021-11-22",130.138,133.5549,129.6806,132.3531,58000.0],["2021-11-23",132.5325,133.9584,131.4563,133.1871,45600.0],["2021-11-24",134.3889,136.1826,132.4069,134.1199,58900.0],["2021-11-26",132.38,132.954,127.2861,127.4834,82400.0],["2021-11-29",132.7298,136.5233,127.7883,128.0035,92100.0],["2021-11-30",123.358,125.4207,121.3401,122.4881,121600.0],["2021-12-01",123.2683,126.6045,120.7841,121.107,79500.0],["2021-12-02",122.8557,126.1022,122.2638,124.8557,77700.0],["2021-12-03",124.8557,126.6135,124.2638,124.8916,62900.0],["2021-12-06",127.0349,128.4878,125.4206,126.6851,112700.0],["2021-12-07",127.9407,129.2232,126.8466,128.2636,79700.0],["2021-12-08",128.6313,131.2949,127.5013,130.4698,95600.0],["2021-12-09",129.6089,131.5998,127.4206,129.1425,84600.0],["2021-12-10",128.3533,130.7478,128.0574,130.6761,61400.0],["2021-12-13",130.0124,133.0078,129.7703,132.3172,67100.0],["2021-12-14",132.4518,133.4114,130.6671,132.6491,95700.0],["2021-12-15",132.5773,135.77,132.5773,135.6803,161600.0],["2021-12-16",136.7206,138.8371,135.5817,137.3574,153900.0],["2021-12-17",137.5852,140.8542,136.7027,139.7555,320300.0],["2021-12-20",138.3147,139.2693,136.7928,138.5038,116700.0],["2021-12-21",139.1252,141.2054,138.6209,140.8362,115500.0],["2021-12-22",140.9803,141.7278,140.0527,140.8002,55300.0],["2021-12-23",141.1694,142.0159,140.0167,140.44,118200.0],["2021-12-27",140.6291,142.0969,140.2598,141.7097,43500.0],["2021-12-28",141.5476,143.1326,141.1604,141.4125,42500.0],["2021-12-29",141.6377,143.0335,140.7912,142.8534,82400.0],["2021-12-30",142.9344,142.9885,141.9799,142.5382,64600.0],["2021-12-31",142.7183,143.3938,141.5296,142.2501,50800.0],["2022-01-03",142.187,143.5738,141.4395,143.2947,145900.0],["2022-01-04",143.6729,144.5915,142.7183,142.7814,49900.0],["2022-01-05",143.3037,144.1592,142.124,142.295,63300.0],["2022-01-06",142.9615,143.79,141.4936,142.2501,47900.0],["2022-01-07",141.7187,143.0876,141.7187,142.8264,45800.0],["2022-01-10",142.0339,142.4572,140.8272,141.6737,63200.0],["2022-01-11",141.2054,141.8628,138.7289,139.4854,39500.0],["2022-01-12",139.4494,139.6475,136.9999,137.3691,74400.0],["2022-01-13",137.7743,140.2328,136.0903,138.918,37100.0],["2022-01-14",137.7923,139.4403,136.8738,138.7829,50500.0],["2022-01-18",137.8734,138.7739,136.2974,136.8648,41000.0],["2022-01-19",136.9729,137.7023,135.4149,136.6847,53400.0],["2022-01-20",136.6127,138.5759,135.9463,135.9553,36500.0],["2022-01-21",135.6761,138.5128,135.1178,135.1628,63900.0],["2022-01-24",134.055,137.8463,133.8209,137.4861,89100.0],["2022-01-25",138.1436,138.7559,133.1635,136.1984,138200.0],["2022-01-26",136.5046,138.6929,135.2078,136.4235,133600.0],["2022-01-27",136.4956,138.7559,135.8472,136.9819,134500.0],["2022-01-28",136.5136,137.288,133.5508,135.586,75400.0],["2022-01-31",134.7035,136.6036,133.2806,136.6036,120600.0],["2022-02-01",131.1373,136.5856,126.4274,134.2712,156400.0],["2022-02-02",134.2712,135.6941,133.4697,134.8746,97900.0],["2022-02-03",134.7665,136.4775,129.5163,134.7755,125100.0],["2022-02-04",133.8659,135.658,132.2089,135.1537,122300.0],["2022-02-07",134.6764,136.1533,134.2802,135.2078,81800.0],["2022-02-08",135.7571,139.7195,133.7489,138.873,106600.0],["2022-02-09",139.6024,140.1698,137.3961,137.7923,96400.0],["2022-02-10",136.6216,138.1886,134.6224,135.3789,77000.0],["2022-02-11",135.4869,138.2786,135.3699,137.3961,67700.0],["2022-02-14",137.207,139.5574,136.0903,139.0261,100300.0],["2022-02-15",139.5754,141.4846,139.5754,140.4039,74900.0],["2022-02-16",140.7371,140.7371,139.1522,139.8186,51200.0],["2022-02-17",139.0261,141.6016,138.6658,141.3855,71900.0],["2022-02-18",140.9983,144.1952,140.7551,142.5922,119600.0],["2022-02-22",142.3221,144.7445,140.494,143.898,71300.0],["2022-02-23",144.8076,144.9877,143.4028,144.1592,79500.0],["2022-02-24",143.1956,143.1956,139.4223,141.7097,110400.0],["2022-02-25",142.3851,147.9325,142.3851,147.7614,72500.0],["2022-02-28",146.6267,148.6619,145.9513,147.4372,78900.0],["2022-03-01",148.1126,148.1126,145.6631,146.8609,84800.0],["2022-03-02",145.7171,149.1842,145.7171,147.5272,68600.0],["2022-03-03",148.1756,149.2923,146.7978,147.3111,59000.0],["2022-03-04",146.5547,147.8965,145.411,147.4552,65300.0],["2022-03-07",147.4552,147.9595,146.1044,146.3655,56000.0],["2022-03-08",146.5366,146.5366,140.557,140.7281,50400.0],["2022-03-09",141.6647,142.6103,139.1612,139.6024,63300.0],["2022-03-10",138.2696,140.9803,135.8381,136.4865,81500.0],["2022-03-11",137.0899,139.3323,136.9188,137.9364,79800.0],["2022-03-14",138.5668,141.1514,138.4858,139.7646,63700.0],["2022-03-15",139.8816,141.5116,139.6114,141.0973,56100.0],["2022-03-16",141.4216,143.3938,140.7281,142.9795,102900.0],["2022-03-17",142.4482,145.0417,142.4482,143.1326,59300.0],["2022-03-18",143.2946,143.5648,139.3593,140.1608,117000.0],["2022-03-21",139.639,142.849,139.639,141.5741,49800.0],["2022-03-22",142.3698,142.5235,140.0821,140.4619,46200.0],["2022-03-23",140.2449,140.2449,137.6588,137.8849,64900.0],["2022-03-24",137.7402,138.346,136.5737,137.1253,33900.0],["2022-03-25",137.0349,140.5071,136.2301,140.2268,47800.0],["2022-03-28",139.9826,139.9826,136.845,137.7583,44400.0],["2022-03-29",137.93,140.0731,137.93,139.196,69000.0],["2022-03-30",139.2683,140.7603,138.1471,139.196,51500.0],["2022-03-31",138.7258,140.7241,138.3912,140.2449,83900.0],["2022-04-01",140.3353,143.3644,140.3353,143.3644,67200.0],["2022-04-04",143.5995,143.5995,139.5848,140.4438,59100.0],["2022-04-05",140.7965,141.8092,137.9391,138.138,81000.0],["2022-04-06",137.6497,139.8922,137.6497,138.1199,62200.0],["2022-04-07",138.7981,138.9247,137.6407,138.4726,59200.0],["2022-04-08",138.5268,139.2321,137.2609,137.8487,60500.0],["2022-04-11",137.9572,139.9917,137.9572,138.3641,61100.0],["2022-04-12",139.2321,139.5396,137.8397,138.337,55600.0],["2022-04-13",138.9789,140.5613,138.2556,140.0369,52000.0],["2022-04-14",140.4709,142.6139,139.63,141.1943,69700.0],["2022-04-18",140.8507,142.3788,139.6481,139.9555,46000.0],["2022-04-19",140.5704,142.0985,140.5704,141.9629,35400.0],["2022-04-20",142.8219,144.8293,141.9629,144.3953,57600.0],["2022-04-21",145.209,145.4713,143.5181,143.6447,49900.0],["2022-04-22",144.1149,144.4133,142.3607,142.6953,64400.0],["2022-04-25",142.3246,144.0335,139.2683,142.1889,73800.0],["2022-04-26",141.4475,142.6953,136.2211,136.2392,67100.0],["2022-04-27",136.8721,139.7656,136.8721,137.1072,75900.0],["2022-04-28",137.8849,138.8705,136.8993,137.7945,51800.0],["2022-04-29",137.5593,138.4184,134.9733,135.3621,75400.0],["2022-05-02",135.7599,135.7599,130.1175,132.785,100800.0],["2022-05-03",124.3396,125.5513,113.6426,119.8999,311900.0],["2022-05-04",120.0897,120.0897,112.7927,118.0372,185700.0],["2022-05-05",117.2143,117.2143,111.5358,112.1869,134200.0],["2022-05-06",112.5124,113.8868,110.505,111.78,117600.0],["2022-05-09",112.5124,115.7224,110.5231,111.4183,145800.0],["2022-05-10",111.8794,114.3479,110.3332,113.923,125500.0],["2022-05-11",113.6065,115.2793,110.4869,111.1741,79100.0],["2022-05-12",110.4417,114.9447,110.0167,114.9357,122800.0],["2022-05-13",114.3751,119.0228,114.3751,117.9739,110000.0],["2022-05-16",118.5616,118.8871,113.0368,113.7783,72600.0],["2022-05-17",114.6464,114.6464,110.9662,111.3279,82100.0],["2022-05-18",110.0529,112.4491,106.2009,107.4759,118900.0],["2022-05-19",107.3583,111.5539,106.7706,111.2284,184800.0],["2022-05-20",109.9263,114.1761,109.9263,111.2465,153400.0],["2022-05-23",113.6698,114.6463,111.4544,112.6751,127900.0],["2022-05-24",111.8342,114.6102,110.3242,114.3841,118800.0],["2022-05-25",113.6969,116.3463,111.9879,115.7133,295400.0],["2022-05-26",115.3245,116.5723,112.9554,113.4799,89300.0],["2022-05-27",114.1671,115.5506,112.8921,115.4873,78700.0],["2022-05-31",115.4601,117.5398,113.7421,115.9394,108400.0],["2022-06-01",115.9394,115.9394,112.1507,113.8416,86900.0],["2022-06-02",113.5703,114.791,111.5449,114.782,87400.0],["2022-06-03",115.1346,116.0841,113.8506,116.0208,97200.0],["2022-06-06",115.849,116.9702,113.8145,114.8814,98900.0],["2022-06-07",115.1889,115.858,113.7059,115.1527,71300.0],["2022-06-08",115.0623,116.1383,114.5559,114.7729,72100.0],["2022-06-09",114.6192,115.8128,111.8885,112.223,80900.0],["2022-06-10",111.9698,113.8235,111.3821,113.2629,50000.0],["2022-06-13",111.9066,114.2847,111.7167,113.6065,83300.0],["2022-06-14",113.4618,114.3028,110.0439,112.1326,78500.0],["2022-06-15",112.3134,115.5596,111.7619,114.149,85600.0],["2022-06-16",113.5429,114.9515,112.3615,114.8515,116700.0],["2022-06-17",116.6055,121.3584,116.1692,120.3042,253600.0],["2022-06-21",119.977,122.9941,117.4415,120.6949,261100.0],["2022-06-22",121.0494,124.1392,120.6313,122.7851,126700.0],["2022-06-23",122.4216,124.421,120.0225,123.4849,177500.0],["2022-06-24",123.6485,127.4744,123.2759,126.9201,139500.0],["2022-06-27",127.6198,127.6198,125.4024,126.7201,120800.0],["2022-06-28",126.9655,127.6653,125.6478,125.775,78000.0],["2022-06-29",125.1934,126.8474,124.8572,125.8023,75800.0],["2022-06-30",125.466,127.0382,125.148,126.9201,107300.0],["2022-07-01",126.4929,128.4468,125.9204,128.3741,86100.0],["2022-07-05",127.8288,129.71,126.1112,129.71,110800.0],["2022-07-06",129.8555,130.737,126.9292,127.3745,84600.0],["2022-07-07",127.7107,127.9288,125.566,126.293,72200.0],["2022-07-08",126.4839,127.2473,123.7212,123.7303,68200.0],["2022-07-11",123.803,124.8481,122.3762,123.2214,68600.0],["2022-07-12",122.8306,125.7659,122.8306,123.6666,72300.0],["2022-07-13",122.667,123.7666,121.7037,123.1941,67000.0],["2022-07-14",122.2399,123.7212,121.2311,123.3031,42500.0],["2022-07-15",124.0301,125.8931,123.5758,125.5751,95200.0],["2022-07-18",125.7387,126.5566,122.9669,122.9669,70700.0],["2022-07-19",124.1937,125.5387,123.5667,125.1389,83200.0],["2022-07-20",125.4478,125.9568,124.5845,125.2025,83700.0],["2022-07-21",125.3297,125.4206,122.8851,123.8393,63400.0],["2022-07-22",123.9756,124.2937,122.0763,123.1123,67000.0],["2022-07-25",123.1123,125.3752,121.7401,122.7306,80100.0],["2022-07-26",122.976,124.9844,122.9487,123.8757,68300.0],["2022-07-27",123.9211,124.5027,121.5492,124.3028,76500.0],["2022-07-28",124.4482,125.2025,123.0396,124.7481,80800.0],["2022-07-29",123.9938,124.8662,122.8397,123.1487,72800.0],["2022-08-01",123.0305,125.366,123.0032,124.4754,68000.0],["2022-08-02",124.9117,124.9117,122.4307,122.4307,74400.0],["2022-08-03",121.5492,125.4115,119.9952,124.4846,171800.0],["2022-08-04",124.5027,127.6017,124.5027,127.6017,135500.0],["2022-08-05",127.32,128.9103,125.0299,128.8013,72500.0],["2022-08-08",129.1829,130.3462,126.9837,127.2563,85600.0],["2022-08-09",127.2563,129.71,126.0204,128.9376,94700.0],["2022-08-10",129.392,130.5825,129.183,130.4189,72700.0],["2022-08-11",130.4098,132.1728,130.4098,131.2277,62100.0],["2022-08-12",132.5273,135.1264,131.364,135.0809,69300.0],["2022-08-15",133.8722,140.3882,133.4178,140.2246,80600.0],["2022-08-16",140.888,143.4054,140.7517,143.3963,74500.0],["2022-08-17",143.6689,144.7413,142.7692,143.5326,75400.0],["2022-08-18",143.5871,143.5871,140.0974,142.4057,72100.0],["2022-08-19",142.2239,142.8146,140.4881,141.2424,77800.0],["2022-08-22",140.8699,141.3969,138.6161,139.5885,69000.0],["2022-08-23",138.8887,138.8978,136.5986,136.9712,56700.0],["2022-08-24",136.744,139.7975,136.3986,139.334,84200.0],["2022-08-25",139.7611,141.2424,138.9341,140.3064,85000.0],["2022-08-26",140.9971,141.0607,139.2249,140.3427,61500.0],["2022-08-29",139.2522,140.5881,138.5797,140.1519,45400.0],["2022-08-30",139.7884,140.47,136.3623,136.8349,52000.0],["2022-08-31",137.4801,137.5982,135.299,135.4353,71600.0],["2022-09-01",134.4175,134.8356,132.8999,134.3267,70300.0],["2022-09-02",134.6084,135.1082,131.055,131.3277,68000.0],["2022-09-06",130.7279,130.7279,126.2112,127.8198,101100.0],["2022-09-07",128.4196,130.6915,127.1746,130.528,95900.0],["2022-09-08",129.7373,130.1553,128.2287,129.7464,45800.0],["2022-09-09",129.6101,133.3361,129.4829,132.6908,52200.0],["2022-09-12",132.6999,134.1812,132.6999,132.9907,38600.0],["2022-09-13",131.5003,131.5276,128.6559,129.1466,67600.0],["2022-09-14",129.6918,130.6006,127.9742,128.5831,73600.0],["2022-09-15",128.0379,128.1378,125.357,126.6929,92300.0],["2022-09-16",125.9257,128.0904,124.8114,126.5194,157800.0],["2022-09-19",126.5194,128.7114,126.3184,128.6384,47700.0],["2022-09-20",128.7754,128.7754,126.3367,127.2775,49900.0],["2022-09-21",128.2182,129.7435,127.5697,127.862,56500.0],["2022-09-22",127.1404,127.9533,126.0353,127.0856,44800.0],["2022-09-23",126.7568,126.7568,123.8158,124.7657,53800.0],["2022-09-26",124.1355,126.5924,123.56,125.3776,66000.0],["2022-09-27",125.9439,126.9669,121.9982,122.6467,59900.0],["2022-09-28",123.3956,125.5329,121.8247,124.7748,98400.0],["2022-09-29",123.761,125.3137,119.1668,119.9614,84300.0],["2022-09-30",120.2719,121.3314,118.2169,118.2534,115300.0],["2022-10-03",119.1302,119.4225,117.404,118.7101,97800.0],["2022-10-04",119.6508,120.8747,118.7831,119.5504,70100.0],["2022-10-05",118.9567,120.1075,117.2487,119.6234,70600.0],["2022-10-06",119.4316,119.8883,117.0569,117.5684,54800.0],["2022-10-07",117.6049,118.7558,116.7281,118.6644,59600.0],["2022-10-10",118.5913,122.1078,118.5913,121.6968,49600.0],["2022-10-11",121.6054,123.4322,121.0666,121.9799,70400.0],["2022-10-12",122.0439,123.8615,120.0801,123.1125,70200.0],["2022-10-13",122.4731,126.2179,121.5324,125.9896,64000.0],["2022-10-14",127.2226,127.2226,123.8158,124.2542,41700.0],["2022-10-17",125.1858,127.3231,124.5648,127.1039,59400.0],["2022-10-18",127.7432,129.3508,126.7659,127.1952,60800.0],["2022-10-19",126.291,127.314,124.0715,125.8252,55700.0],["2022-10-20",125.3776,126.4554,124.1994,124.1994,43700.0],["2022-10-21",124.9301,126.8116,124.5556,126.6016,39900.0],["2022-10-24",127.2957,130.3281,126.8299,130.3281,50000.0],["2022-10-25",130.2733,132.5293,129.1407,129.8897,86300.0],["2022-10-26",129.9262,133.5523,129.1224,131.1958,57600.0],["2022-10-27",132.4197,134.4656,131.3054,133.0408,40600.0],["2022-10-28",133.8171,136.7764,133.2874,136.6212,46600.0],["2022-10-31",135.7078,136.8678,134.3469,134.8218,66900.0],["2022-11-01",134.9132,135.3607,133.7623,133.7623,54900.0],["2022-11-02",132.8216,135.8905,132.1639,132.5567,44800.0],["2022-11-03",131.214,133.1686,130.4651,132.9768,34600.0],["2022-11-04",133.3513,135.6348,133.0956,134.2282,37500.0],["2022-11-07",135.0045,137.498,133.808,136.8678,48700.0],["2022-11-08",136.5755,137.1418,132.9586,133.2417,78100.0],["2022-11-09",133.1686,133.9724,129.9536,130.1545,88100.0],["2022-11-10",132.0087,135.1141,128.9489,131.2597,87300.0],["2022-11-11",132.0635,132.0635,122.3818,128.4466,138400.0],["2022-11-14",128.1634,129.1224,124.7383,126.017,101100.0],["2022-11-15",137.9181,142.0192,130.5199,138.4205,163400.0],["2022-11-16",139.0873,142.6037,138.6123,142.558,103400.0],["2022-11-17",141.2702,143.6724,140.7405,143.0239,66400.0],["2022-11-18",144.2569,145.6726,140.1376,142.7773,65900.0],["2022-11-21",143.1883,145.9101,142.4028,145.764,93000.0],["2022-11-22",145.3895,147.7917,142.5672,147.3989,88400.0],["2022-11-23",147.0883,147.3715,144.0468,146.5129,104200.0],["2022-11-25",146.8691,149.527,146.1293,147.883,37500.0],["2022-11-28",147.8738,149.7645,146.0379,148.842,73000.0],["2022-11-29",148.778,149.1525,133.8354,145.8096,73200.0],["2022-11-30",146.2298,150.0659,145.3255,149.8102,82800.0],["2022-12-01",149.7462,151.5273,147.9743,149.4448,62600.0],["2022-12-02",148.7507,150.8514,148.0565,149.6275,49500.0],["2022-12-05",148.9973,148.9973,144.7044,145.5904,74000.0],["2022-12-06",144.9236,145.5995,143.307,144.3848,63600.0],["2022-12-07",145.1063,145.1794,143.5079,143.5171,58100.0],["2022-12-08",142.8777,147.1888,142.3023,146.2663,74500.0],["2022-12-09",146.522,147.1614,142.3388,142.7316,140000.0],["2022-12-12",143.0512,144.3208,141.4072,142.3662,63400.0],["2022-12-13",144.9145,145.1794,142.9873,143.5079,124800.0],["2022-12-14",143.7454,145.4077,141.9918,142.5215,77400.0],["2022-12-15",141.1606,142.3206,138.6671,139.9184,90200.0],["2022-12-16",138.854,140.7259,138.3402,139.2761,400600.0],["2022-12-19",140.3772,141.9737,139.7441,140.68,66000.0],["2022-12-20",140.3863,141.5608,139.0651,139.2669,70000.0],["2022-12-21",140.0101,142.2949,139.6615,141.6159,75500.0],["2022-12-22",140.4965,141.7627,139.3312,140.5699,53000.0],["2022-12-23",141.1571,143.3042,140.1754,140.7534,75700.0],["2022-12-27",140.7258,141.9003,139.5514,139.5514,59000.0],["2022-12-28",140.2488,140.3864,138.3494,138.3494,52700.0],["2022-12-29",138.7623,140.0744,137.7805,139.4138,85600.0],["2022-12-30",138.5971,139.6798,135.7985,137.3676,92400.0],["2023-01-03",137.7621,139.3954,134.9544,138.9917,91200.0],["2023-01-04",139.0284,140.4689,137.8539,138.7531,53100.0],["2023-01-05",137.9273,140.3864,136.4317,137.2667,61400.0],["2023-01-06",138.4595,140.68,137.4961,140.056,57500.0],["2023-01-09",139.5973,139.9184,137.0831,137.2758,64400.0],["2023-01-10",137.6521,138.6063,136.606,137.5144,114000.0],["2023-01-11",138.276,139.9643,137.0098,139.8267,57600.0],["2023-01-12",140.2763,140.4781,137.4686,139.8634,71400.0],["2023-01-13",139.0743,141.9187,138.0925,141.7536,51500.0],["2023-01-17",141.2489,144.1392,140.992,141.5058,68000.0],["2023-01-18",141.5425,141.726,135.4499,136.1748,84400.0],["2023-01-19",136.1748,139.9551,134.4773,135.1471,92500.0],["2023-01-20",136.3216,136.6795,132.0183,132.3578,102100.0],["2023-01-23",133.2937,134.6883,132.3853,132.6789,60300.0],["2023-01-24",132.7798,137.8723,132.1559,137.7713,83900.0],["2023-01-25",137.1657,139.6064,136.1105,139.4046,118000.0],["2023-01-26",139.166,140.2579,137.2667,138.0282,68300.0],["2023-01-27",137.4135,137.8172,135.5233,137.3034,52100.0],["2023-01-30",136.3767,138.2852,134.7985,136.8262,73900.0],["2023-01-31",133.0643,138.0466,122.283,131.4861,354200.0],["2023-02-01",131.0181,132.6697,126.5496,127.4396,208300.0],["2023-02-02",128.9169,129.7335,125.5403,129.2564,147500.0],["2023-02-03",129.238,129.7794,127.8892,129.5867,138600.0],["2023-02-06",128.4122,131.4585,128.1553,130.5869,118100.0],["2023-02-07",130.1556,132.11,128.972,131.9907,105200.0],["2023-02-08",130.9539,131.1558,129.9629,130.1006,53400.0],["2023-02-09",131.2383,132.9725,128.5591,129.2197,52800.0],["2023-02-10",128.816,129.9262,128.4214,129.0545,67700.0],["2023-02-13",128.7885,132.1834,128.7334,131.7155,67800.0],["2023-02-14",131.954,131.954,129.0087,129.0729,52600.0],["2023-02-15",128.3664,129.7702,127.8434,129.1555,53400.0],["2023-02-16",128.4673,129.6142,127.513,128.1278,69200.0],["2023-02-17",128.8618,130.8713,126.8891,130.7704,55500.0],["2023-02-21",129.9996,133.0184,128.7793,131.9724,71700.0],["2023-02-22",132.3302,133.8809,131.1832,133.1376,93100.0],["2023-02-23",133.257,134.3305,131.7889,132.6973,67200.0],["2023-02-24",132.11,133.7065,128.2104,131.899,51200.0],["2023-02-27",131.5411,133.2661,130.9447,131.6879,69800.0],["2023-02-28",131.1741,131.6971,129.5684,129.5684,81000.0],["2023-03-01",129.0178,129.1922,127.1644,128.9353,77400.0],["2023-03-02",128.2562,131.743,127.7608,131.3668,61800.0],["2023-03-03",130.9355,132.0366,129.5408,131.798,55300.0],["2023-03-06",131.064,131.5227,127.3662,128.6324,105600.0],["2023-03-07",128.1645,128.7884,126.8432,128.2104,88500.0],["2023-03-08",128.3113,130.3024,128.2012,130.2565,45500.0],["2023-03-09",130.2565,131.2567,128.5958,129.3665,68800.0],["2023-03-10",128.9536,129.4674,126.779,127.9626,63300.0],["2023-03-13",127.7149,130.3575,126.779,128.6967,51900.0],["2023-03-14",129.9996,131.8255,128.2471,130.229,68600.0],["2023-03-15",129.4032,131.899,128.4765,131.1741,79200.0],["2023-03-16",130.4309,132.0366,129.5317,131.6788,95700.0],["2023-03-17",131.0273,131.5778,128.4398,129.2014,285500.0],["2023-03-20",129.5057,132.4842,129.3766,131.7465,86800.0],["2023-03-21",132.6041,133.8397,131.3776,133.7752,110000.0],["2023-03-22",133.2864,135.7025,132.5764,132.6502,113400.0],["2023-03-23",132.2998,133.8674,131.6911,133.2496,87600.0],["2023-03-24",133.3787,135.2506,132.4196,134.5959,84000.0],["2023-03-27",135.1307,135.6471,134.4022,134.891,53600.0],["2023-03-28",134.642,138.1,134.2547,137.556,74100.0],["2023-03-29",137.6482,138.2291,134.3284,134.476,87900.0],["2023-03-30",134.2455,135.1584,133.7844,134.9094,73600.0],["2023-03-31",135.5549,136.9289,135.1676,136.6799,117900.0],["2023-04-03",137.3254,141.3183,137.3254,140.765,72400.0],["2023-04-04",140.5253,140.9955,138.6072,140.9771,65900.0],["2023-04-05",141.0601,141.2722,139.4832,140.3961,42200.0],["2023-04-06",140.7005,141.9177,138.515,140.8849,34600.0],["2023-04-10",141.1615,141.5673,138.2937,140.7373,77200.0],["2023-04-11",140.7373,141.6595,140.0826,140.7097,52400.0],["2023-04-12",141.0878,141.5488,140.0181,140.3777,32200.0],["2023-04-13",140.4423,141.2261,138.847,139.7507,39200.0],["2023-04-14",139.0867,139.6216,136.7168,137.1779,65400.0],["2023-04-17",136.9843,138.4781,136.9843,137.2978,38200.0],["2023-04-18",137.307,138.2752,136.5693,137.9894,47600.0],["2023-04-19",138.1646,139.7414,138.1646,138.5519,51400.0],["2023-04-20",138.4596,138.4596,137.2701,137.4914,76300.0],["2023-04-21",138.3213,139.2988,136.5508,138.0078,69200.0],["2023-04-24",138.0078,139.7875,137.7681,139.2435,47800.0],["2023-04-25",139.059,140.516,138.9668,139.3818,50000.0],["2023-04-26",138.6902,138.7547,137.1779,138.0908,68100.0],["2023-04-27",137.8787,141.5949,137.4084,141.1246,72000.0],["2023-04-28",140.9033,144.6749,140.9033,141.2722,116100.0],["2023-05-01",141.6226,143.6329,141.3183,142.7292,125600.0],["2023-05-02",138.3213,148.2989,138.3213,145.846,105000.0],["2023-05-03",146.4362,147.6442,143.8173,144.0939,81500.0],["2023-05-04",143.6513,147.1739,143.3839,146.4085,72900.0],["2023-05-05",146.7405,150.2446,146.427,150.1248,67200.0],["2023-05-08",149.6084,151.4711,149.4147,150.7979,53500.0],["2023-05-09",150.8164,150.8993,148.096,149.304,66500.0],["2023-05-10",149.9403,151.0654,148.1975,148.6678,45200.0],["2023-05-11",148.2805,149.304,147.0632,148.1975,37800.0],["2023-05-12",148.1975,148.1975,145.7261,147.0356,36300.0],["2023-05-15",147.1278,148.4188,146.6759,146.6759,44100.0],["2023-05-16",146.2333,146.5376,144.7856,146.261,41500.0],["2023-05-17",146.178,146.7866,144.555,145.9751,65000.0],["2023-05-18",145.6524,145.6893,144.3798,144.5919,62700.0],["2023-05-19",145.5694,145.5694,142.932,145.2189,63000.0],["2023-05-22",145.2282,145.2282,142.7568,143.2364,73600.0],["2023-05-23",143.1257,145.9566,142.4894,145.1267,73200.0],["2023-05-24",145.4311,145.4311,143.6145,143.6606,73600.0],["2023-05-25",143.1165,144.4351,142.932,144.1308,47300.0],["2023-05-26",144.1769,145.846,143.6698,144.2691,44800.0],["2023-05-30",143.6236,143.6236,140.184,140.6082,44500.0],["2023-05-31",140.7927,143.015,139.5386,141.9638,104400.0],["2023-06-01",141.4658,141.7609,140.1933,140.6728,50700.0],["2023-06-02",140.4607,146.6667,140.4607,146.1872,50900.0],["2023-06-05",144.7671,144.9423,141.4566,141.8439,60700.0],["2023-06-06",141.6779,144.4997,140.0181,143.4485,62400.0],["2023-06-07",142.8398,144.7487,142.4802,143.5683,78800.0],["2023-06-08",143.0243,144.1585,141.9915,143.7435,35900.0],["2023-06-09",143.0243,144.011,142.2681,143.2825,54500.0],["2023-06-12",143.1534,143.5407,141.7978,142.7476,51100.0],["2023-06-13",142.4341,145.2189,142.1667,143.1534,71100.0],["2023-06-14",143.1718,143.6144,141.1431,141.3551,64600.0],["2023-06-15",141.7241,143.4023,141.097,142.72,59200.0],["2023-06-16",144.7394,144.9987,142.2568,144.2113,190100.0],["2023-06-20",144.6467,145.6194,142.9979,144.3966,59900.0],["2023-06-21",144.4985,145.8417,143.637,145.008,83300.0],["2023-06-22",145.536,145.8046,144.4892,145.0821,73200.0],["2023-06-23",144.4985,145.8509,143.7389,144.6189,167100.0],["2023-06-26",144.2762,145.1933,142.2475,144.6004,51500.0],["2023-06-27",145.0636,145.8417,143.6833,144.1095,65300.0],["2023-06-28",143.9519,145.3322,142.0159,144.4985,77700.0],["2023-06-29",143.952,147.6573,143.952,147.2404,60300.0],["2023-06-30",147.6851,148.0371,146.4809,146.6939,52400.0],["2023-07-03",146.0825,147.1849,146.0825,146.5642,24800.0],["2023-07-05",145.4897,146.9533,144.8968,145.9899,45500.0],["2023-07-06",144.9339,146.4345,144.7393,145.6193,39500.0],["2023-07-07",145.9621,147.12,145.5453,147.0089,70500.0],["2023-07-10",146.907,149.1209,145.499,145.6935,49400.0],["2023-07-11",145.7491,146.7495,141.7473,142.7848,54500.0],["2023-07-12",144.0353,147.2219,144.0353,145.9899,68100.0],["2023-07-13",145.9899,147.6388,145.8046,146.6661,67400.0],["2023-07-14",146.3419,147.0366,144.5819,146.4067,50900.0],["2023-07-17",145.8695,147.4535,144.832,144.9061,56600.0],["2023-07-18",144.9061,146.768,143.8686,145.9714,54800.0],["2023-07-19",146.5735,147.8703,146.064,147.1663,47800.0],["2023-07-20",147.1663,149.056,146.416,149.056,34100.0],["2023-07-21",149.2599,149.9546,148.7133,149.0375,59600.0],["2023-07-24",148.7041,149.195,146.2493,148.7133,30700.0],["2023-07-25",148.8615,152.5113,148.6299,152.5113,67800.0],["2023-07-26",152.0481,152.3816,149.5563,151.3997,47700.0],["2023-07-27",151.9648,151.9648,146.7773,147.3516,102500.0],["2023-07-28",147.8333,149.51,146.4253,146.4623,57900.0],["2023-07-31",146.3326,149.2228,146.3326,148.5095,100500.0],["2023-08-01",151.9184,163.4976,151.9184,157.9026,148500.0],["2023-08-02",157.0133,164.285,156.9206,164.1182,109000.0],["2023-08-03",164.4239,164.6184,161.1632,162.1173,79100.0],["2023-08-04",163.0715,163.655,159.6996,160.0701,86100.0],["2023-08-07",159.4402,161.4967,158.94,161.0613,52900.0],["2023-08-08",160.9131,160.9131,157.1059,158.4398,71100.0],["2023-08-09",158.9307,158.9307,156.9576,157.569,69200.0],["2023-08-10",157.9674,159.996,157.217,158.0693,42600.0],["2023-08-11",158.7455,159.5421,156.8836,157.8562,59600.0],["2023-08-14",157.9952,157.9952,155.948,155.948,67200.0],["2023-08-15",155.9665,156.2259,153.836,154.5955,68100.0],["2023-08-16",154.5399,156.7353,154.086,154.4195,64000.0],["2023-08-17",154.9846,155.1421,150.5289,150.8809,64400.0],["2023-08-18",150.8532,152.5854,150.8532,151.6405,46400.0],["2023-08-21",151.0477,151.6498,149.4081,149.7601,46500.0],["2023-08-22",149.2321,151.0291,148.667,151.0106,53600.0],["2023-08-23",151.5942,153.03,148.8059,150.5197,72500.0],["2023-08-24",149.7415,151.937,148.0927,148.667,47800.0],["2023-08-25",149.1672,150.3159,145.184,148.2779,42400.0],["2023-08-28",148.8986,149.3895,147.5369,147.6295,36600.0],["2023-08-29",147.611,149.0654,147.2868,149.0654,38100.0],["2023-08-30",148.7504,151.3997,148.7504,151.1496,51900.0],["2023-08-31",150.6679,151.6868,149.9453,150.1862,53300.0],["2023-09-01",150.5567,152.1685,149.7693,150.6308,53600.0],["2023-09-05",150.6308,150.8809,148.6855,150.1491,65500.0],["2023-09-06",150.8254,151.8258,150.6772,151.6776,48900.0],["2023-09-07",152.2056,155.3458,152.1685,154.4658,55200.0],["2023-09-08",154.6974,156.5593,153.3264,156.2814,59900.0],["2023-09-11",156.4574,160.3203,155.3366,159.6255,70800.0],["2023-09-12",159.8571,159.8571,155.0865,156.3092,94500.0],["2023-09-13",156.8187,158.6529,156.5872,158.4954,44000.0],["2023-09-14",159.3661,161.6171,158.9122,161.0706,54600.0],["2023-09-15",160.8427,161.2427,158.7031,159.8566,197200.0],["2023-09-18",159.9589,160.1543,158.331,158.6379,50700.0],["2023-09-19",158.8054,158.8054,154.982,155.7169,60800.0],["2023-09-20",155.8192,155.8192,151.9307,153.8099,65000.0],["2023-09-21",152.861,157.2333,152.3401,154.1076,69900.0],["2023-09-22",153.6982,154.9634,153.0936,153.9866,47600.0],["2023-09-25",153.7075,154.3866,152.5819,153.0936,31700.0],["2023-09-26",150.7958,152.7587,150.7958,151.54,50300.0],["2023-09-27",151.4935,153.6052,151.1772,152.4331,72900.0],["2023-09-28",152.5913,153.5401,151.4284,151.9122,73900.0],["2023-09-29",152.2842,153.5773,151.2423,152.2377,69200.0],["2023-10-02",151.9679,152.9819,150.0609,151.6237,67700.0],["2023-10-03",151.6238,151.6238,149.4842,150.2656,55200.0],["2023-10-04",149.8748,150.0702,147.6422,149.5307,71200.0],["2023-10-05",149.6609,150.3586,148.6655,149.1864,63900.0],["2023-10-06",148.1632,148.1632,139.8559,145.4189,88300.0],["2023-10-09",145.298,147.0469,144.163,146.8236,41600.0],["2023-10-10",147.6608,149.3074,147.4841,148.2283,62000.0],["2023-10-11",148.9074,148.9074,147.1957,148.0888,43100.0],["2023-10-12",147.7259,147.7259,141.0001,141.735,125600.0],["2023-10-13",142.4327,143.1211,140.1536,142.0513,102200.0],["2023-10-16",143.3351,146.2468,142.7956,143.9305,60900.0],["2023-10-17",142.963,146.4887,142.963,145.0096,67800.0],["2023-10-18",145.4375,146.1166,143.6793,143.8653,50200.0],["2023-10-19",143.9026,144.2561,141.9118,143.1955,72200.0],["2023-10-20",143.9956,144.1444,141.2513,141.2513,49700.0],["2023-10-23",141.335,143.0281,139.4187,140.321,50200.0],["2023-10-24",140.8234,142.8049,140.6746,142.1816,38700.0],["2023-10-25",142.1723,144.991,141.0932,144.3584,73200.0],["2023-10-26",145.4561,146.2654,142.9909,143.4467,55000.0],["2023-10-27",143.242,144.47,141.4838,141.7257,47200.0],["2023-10-30",143.0095,144.7398,142.4699,144.3398,50000.0],["2023-10-31",144.4421,146.6003,143.2793,145.6887,63100.0],["2023-11-01",145.2235,148.6469,145.2235,147.7818,47700.0],["2023-11-02",148.126,153.2889,146.3678,147.4376,60300.0],["2023-11-03",149.419,149.419,146.8701,148.4143,59400.0],["2023-11-06",148.1725,149.3911,147.298,149.0469,55200.0],["2023-11-07",148.5632,150.7307,148.3399,149.5214,46500.0],["2023-11-08",148.8888,150.5167,147.0469,147.7166,48900.0],["2023-11-09",147.9027,149.0376,146.9911,148.8702,60600.0],["2023-11-10",149.4748,150.2004,148.4329,149.8376,39200.0],["2023-11-13",149.5492,151.9493,149.1771,149.3074,55100.0],["2023-11-14",150.4888,152.9447,149.3074,152.1633,114400.0],["2023-11-15",152.1819,154.6564,148.6469,149.6423,73800.0],["2023-11-16",160.0054,164.08,150.1446,156.6472,182700.0],["2023-11-17",158.0147,158.8798,152.768,154.9169,104100.0],["2023-11-20",155.903,158.3216,154.8611,157.7449,55100.0],["2023-11-21",156.6379,156.6379,154.2099,154.6936,39900.0],["2023-11-22",155.9774,156.8797,154.7029,156.2658,74800.0],["2023-11-24",157.0658,157.931,155.3541,156.5821,25900.0],["2023-11-27",155.6239,156.3774,154.0331,154.9076,79000.0],["2023-11-28",151.3353,155.2425,147.5771,152.3866,46800.0],["2023-11-29",153.1308,154.3866,150.6097,150.8423,79100.0],["2023-11-30",152.0051,154.2192,150.0702,153.075,89600.0],["2023-12-01",152.9913,156.1635,152.1168,156.0332,70500.0],["2023-12-04",155.0937,160.4706,155.0937,158.5356,68800.0],["2023-12-05",157.8565,159.624,156.6007,158.6938,56800.0],["2023-12-06",159.7915,159.7915,157.503,158.5728,73700.0],["2023-12-07",159.3264,160.8055,158.1449,160.4892,50400.0],["2023-12-08",160.6938,161.5683,158.1356,158.4147,56900.0],["2023-12-11",158.5635,159.6426,158.4705,159.3263,50000.0],["2023-12-12",159.4008,159.8194,158.4798,159.7449,64100.0],["2023-12-13",159.9961,161.4939,158.917,161.1031,135700.0],["2023-12-14",161.4008,161.559,157.5402,157.7635,97200.0],["2023-12-15",158.7589,158.8891,156.4425,158.3868,260800.0],["2023-12-18",157.9056,158.5503,156.4201,157.5132,105300.0],["2023-12-19",158.6437,159.4192,157.4291,159.1856,93900.0],["2023-12-20",158.4195,159.5313,155.9062,156.0557,96800.0],["2023-12-21",156.5228,157.6627,154.6449,155.6446,72900.0],["2023-12-22",156.7751,158.1766,156.2706,156.7191,48100.0],["2023-12-26",156.9246,158.1953,155.7381,157.317,61200.0],["2023-12-27",157.7468,158.0831,156.336,156.392,64500.0],["2023-12-28",156.392,159.8022,156.336,157.3918,92700.0],["2023-12-29",157.3918,157.8028,156.0837,156.1585,51800.0],["2024-01-02",155.0654,157.8776,155.0654,157.7655,90800.0],["2024-01-03",158.5409,158.569,152.2064,152.7763,102500.0],["2024-01-04",153.4023,155.5232,152.1317,152.5895,84300.0],["2024-01-05",151.7019,151.9448,149.4502,149.6838,72500.0],["2024-01-08",149.6931,150.9918,148.572,150.5994,75900.0],["2024-01-09",150.2164,150.506,148.6374,150.0575,50000.0],["2024-01-10",149.4876,151.6178,149.2727,149.8146,72200.0],["2024-01-11",148.8523,149.6277,147.8245,148.4318,80300.0],["2024-01-12",148.7588,151.1319,148.3477,151.1039,58000.0],["2024-01-16",150.4406,152.4867,149.8052,150.6741,85700.0],["2024-01-17",149.9174,152.6175,149.6651,152.2998,60200.0],["2024-01-18",151.8794,152.44,149.6651,151.6085,101500.0],["2024-01-19",152.468,152.4773,150.179,151.487,136000.0],["2024-01-22",152.5521,153.9442,151.5991,152.8324,79200.0],["2024-01-23",153.9816,154.6917,153.2341,154.0937,68200.0],["2024-01-24",154.9999,154.9999,151.5524,151.9261,96700.0],["2024-01-25",151.9448,152.9071,149.4689,150.1509,170100.0],["2024-01-26",151.2534,151.4216,149.5343,150.1136,77800.0],["2024-01-29",150.5713,151.9821,150.5713,151.7672,65300.0],["2024-01-30",151.7205,151.7205,149.3474,149.9547,88400.0],["2024-01-31",150.2724,151.0105,148.7682,148.7682,85900.0],["2024-02-01",149.2353,149.3007,147.1705,148.7869,66200.0],["2024-02-02",147.7965,150.506,147.5069,149.5343,78100.0],["2024-02-05",148.5533,148.7401,145.031,145.3113,80000.0],["2024-02-06",135.6413,139.4159,132.1003,135.1461,311100.0],["2024-02-07",135.2209,135.3797,131.0166,131.7733,185600.0],["2024-02-08",132.9692,136.6597,131.6051,136.4261,204700.0],["2024-02-09",135.6226,138.3788,134.679,138.3601,101600.0],["2024-02-12",138.9954,141.4152,137.4818,140.6398,94300.0],["2024-02-13",139.257,140.7239,136.0897,136.996,130400.0],["2024-02-14",137.7809,138.2293,135.8282,136.9774,72700.0],["2024-02-15",137.0708,139.3785,137.0708,138.8366,81900.0],["2024-02-16",138.874,140.1446,137.8276,138.1639,92300.0],["2024-02-20",136.9493,137.0053,134.0623,135.9029,113600.0],["2024-02-21",135.5292,137.4445,135.2956,136.0524,67200.0],["2024-02-22",135.1741,135.3984,133.0159,134.2865,182900.0],["2024-02-23",134.3146,136.3514,132.3152,134.4361,120700.0],["2024-02-26",133.7447,135.0527,133.5672,134.2586,98500.0],["2024-02-27",134.1464,134.4454,132.6048,134.4361,94600.0],["2024-02-28",133.7353,136.4728,133.67,136.0711,94900.0],["2024-02-29",137.4632,137.9957,134.9686,135.5479,80800.0],["2024-03-01",135.9683,135.9683,133.0627,133.5485,87600.0],["2024-03-04",133.8474,134.9032,132.6609,133.5298,85400.0],["2024-03-05",133.399,134.0623,132.2778,132.9412,79200.0],["2024-03-06",133.1093,134.763,132.8944,134.3893,57700.0],["2024-03-07",134.352,135.632,133.9969,134.6416,85500.0],["2024-03-08",135.688,137.0334,135.0901,135.333,79100.0],["2024-03-11",134.735,136.2766,134.2492,135.034,59200.0],["2024-03-12",134.8939,136.7811,134.6229,136.1552,61400.0],["2024-03-13",136.1272,136.7905,133.7447,134.053,84300.0],["2024-03-14",134.1745,134.1745,131.7453,132.6702,121800.0],["2024-03-15",132.3339,134.0717,131.5491,133.9222,243300.0],["2024-03-18",133.8048,134.65,131.2974,131.5509,92000.0],["2024-03-19",132.1989,134.0677,131.6354,133.401,77600.0],["2024-03-20",132.9314,134.1053,131.8045,132.5558,76200.0],["2024-03-21",132.5182,134.2556,132.4619,134.2086,71900.0],["2024-03-22",134.6312,134.6312,133.1005,133.3259,42400.0],["2024-03-25",132.9127,134.3213,131.8702,133.2695,99000.0],["2024-03-26",134.0678,134.6782,133.2038,134.4246,62900.0],["2024-03-27",135.251,136.2747,134.4246,134.8002,110400.0],["2024-03-28",135.3544,136.6222,134.7815,135.7582,70400.0],["2024-04-01",135.4764,136.5846,133.0441,133.523,62200.0],["2024-04-02",132.9596,133.1005,130.0108,130.8184,117700.0],["2024-04-03",130.1235,130.8842,129.4004,129.9169,71600.0],["2024-04-04",130.2268,131.6167,130.2268,131.3631,69100.0],["2024-04-05",130.7433,131.9359,129.8981,131.7106,56100.0],["2024-04-08",131.6636,132.0768,130.2643,130.9123,63600.0],["2024-04-09",131.7106,132.6873,129.8887,130.1141,66400.0],["2024-04-10",128.912,128.912,125.5876,126.799,71100.0],["2024-04-11",127.231,129.945,127.0338,128.0762,102800.0],["2024-04-12",127.3719,128.9214,126.0008,126.3858,80400.0],["2024-04-15",127.0056,127.71,125.8411,126.2168,72600.0],["2024-04-16",125.597,127.4846,125.118,126.799,80200.0],["2024-04-17",126.5455,126.6112,125.2401,126.0477,61300.0],["2024-04-18",126.0289,127.3437,126.0289,126.3107,88500.0],["2024-04-19",126.3107,128.7993,125.55,128.743,142600.0],["2024-04-22",128.8181,129.4473,127.832,128.1983,65900.0],["2024-04-23",128.4613,129.5976,128.1044,129.0154,72400.0],["2024-04-24",128.2359,130.3489,128.1326,130.3489,70600.0],["2024-04-25",130.0296,130.9687,128.8745,130.2456,100100.0],["2024-04-26",130.039,130.4146,128.2828,128.3486,58500.0],["2024-04-29",129.1468,130.0577,127.8508,128.2734,72700.0],["2024-04-30",128.0762,129.6258,126.9869,128.9308,68900.0],["2024-05-01",129.4849,129.8981,128.142,128.7806,68000.0],["2024-05-02",129.0999,130.3583,128.5552,129.1468,62500.0],["2024-05-03",130.0108,130.0108,127.9353,129.823,60000.0],["2024-05-06",130.2456,130.4897,129.0905,129.5037,81800.0],["2024-05-07",136.1714,151.2441,136.1714,150.6994,293200.0],["2024-05-08",151.2723,155.226,149.4035,154.2869,110800.0],["2024-05-09",155.226,155.226,151.5071,152.7092,84900.0],["2024-05-10",151.9297,153.6107,151.4507,153.4416,57000.0],["2024-05-13",153.4417,154.8034,152.1363,153.2538,87000.0],["2024-05-14",154.0145,154.0145,150.8121,152.85,98700.0],["2024-05-15",153.6389,153.6389,150.5586,153.019,70500.0],["2024-05-16",152.5025,155.6016,151.6104,155.4983,106100.0],["2024-05-17",154.9912,154.9912,153.1412,154.1554,103600.0],["2024-05-20",153.4229,155.0945,153.0191,153.3196,53000.0],["2024-05-21",152.8312,153.5731,152.6528,153.545,41500.0],["2024-05-22",152.8782,153.6577,152.2959,153.0942,42300.0],["2024-05-23",152.7561,154.1554,152.1926,153.0284,73200.0],["2024-05-24",153.9206,153.9206,151.4601,152.4744,60200.0],["2024-05-28",152.6434,152.8406,150.0421,151.8921,64500.0],["2024-05-29",150.8403,151.0563,147.9478,148.8963,86600.0],["2024-05-30",149.7322,150.2675,148.3047,150.0703,223700.0],["2024-05-31",149.9106,153.5262,149.9106,152.8031,85200.0],["2024-06-03",153.5637,154.6155,151.4977,153.9581,62000.0],["2024-06-04",153.5543,154.3901,152.0705,152.2677,61600.0],["2024-06-05",152.2678,153.2444,151.5916,153.1318,56100.0],["2024-06-06",152.4744,153.5449,152.4744,153.0848,38200.0],["2024-06-07",152.0048,153.3101,152.0048,152.9345,67000.0],["2024-06-10",152.1457,153.066,150.7276,153.066,105800.0],["2024-06-11",152.6058,157.2451,151.1408,157.076,190500.0],["2024-06-12",157.5362,159.3017,156.5877,157.4986,112700.0],["2024-06-13",157.4986,157.7804,155.4608,157.6019,54100.0],["2024-06-14",156.259,156.259,154.0333,154.362,58800.0],["2024-06-17",153.5262,157.5362,153.5262,157.0385,98700.0],["2024-06-18",157.1186,158.7788,155.8452,157.2601,101800.0],["2024-06-20",156.7885,159.4579,155.4491,155.9773,102700.0],["2024-06-21",156.0056,159.6937,155.0435,157.345,243100.0],["2024-06-24",156.996,158.5996,156.996,157.8732,50800.0],["2024-06-25",157.6846,158.3354,155.4396,157.0715,48300.0],["2024-06-26",155.9584,156.1471,154.4398,154.685,99600.0],["2024-06-27",155.4963,155.4963,152.5533,154.2417,76200.0],["2024-06-28",153.4022,153.6003,150.9214,153.1569,262800.0],["2024-07-01",152.6287,156.364,152.6287,155.5811,86100.0],["2024-07-02",156.3263,156.6942,153.4116,155.2133,64000.0],["2024-07-03",155.8547,156.4018,154.1945,155.4679,32100.0],["2024-07-05",154.5624,156.8356,154.3171,156.6658,56200.0],["2024-07-08",157.4676,158.7505,155.1189,155.2887,98400.0],["2024-07-09",155.0623,158.0807,154.8642,156.6281,120500.0],["2024-07-10",157.411,159.3353,157.0337,157.6751,90500.0],["2024-07-11",157.911,158.2034,153.4965,154.5247,153100.0],["2024-07-12",155.8452,157.9864,155.3642,156.4017,75400.0],["2024-07-15",156.4017,157.2224,154.8171,155.034,97300.0],["2024-07-16",155.6754,157.0715,155.6,156.1093,123700.0],["2024-07-17",156.0056,160.0522,156.0056,159.8447,66200.0],["2024-07-18",159.2882,160.6559,158.0902,158.4109,76400.0],["2024-07-19",158.9202,159.5805,157.911,158.1279,60300.0],["2024-07-22",157.9393,160.354,156.4301,159.9013,59800.0],["2024-07-23",160.2031,161.8066,159.0712,161.0898,91400.0],["2024-07-24",160.1937,162.0707,155.4491,155.4491,113400.0],["2024-07-25",156.0622,160.3729,156.0622,156.7791,90700.0],["2024-07-26",158.1185,159.2976,157.0243,158.326,73300.0],["2024-07-29",157.7883,158.0996,154.5247,157.7223,89800.0],["2024-07-30",157.7223,158.2977,156.1188,157.7129,71100.0],["2024-07-31",158.2034,160.6276,156.7225,159.1278,87700.0],["2024-08-01",158.4958,160.8822,155.1378,157.911,114600.0],["2024-08-02",156.0622,157.8544,156.0622,157.0149,75000.0],["2024-08-05",155.666,156.6847,149.6669,150.3177,116900.0],["2024-08-06",159.8918,165.0703,158.741,159.7409,267200.0],["2024-08-07",161.2595,162.7876,155.8075,155.9301,86300.0],["2024-08-08",157.9582,160.3446,157.6186,160.1465,77000.0],["2024-08-09",159.3919,159.7032,157.6374,159.4108,70200.0],["2024-08-12",158.7033,159.4485,156.7508,157.0809,61500.0],["2024-08-13",157.8544,160.3446,157.5431,159.9107,77600.0],["2024-08-14",160.637,161.0143,159.3541,160.4955,69300.0],["2024-08-15",162.4669,163.4479,160.9483,162.1368,77100.0],["2024-08-16",162.2122,163.1366,161.5614,161.7029,46300.0],["2024-08-19",162.5612,163.5422,161.9764,163.4762,56300.0],["2024-08-20",162.731,163.4951,161.9104,163.297,65000.0],["2024-08-21",164.1271,165.2024,162.9857,163.7403,82200.0],["2024-08-22",163.1838,164.4289,160.6842,160.7785,70000.0],["2024-08-23",161.75,163.1555,158.2128,158.4581,114300.0],["2024-08-26",159.5334,159.8352,157.2884,157.5243,127200.0],["2024-08-27",157.7129,160.7879,157.2884,160.4672,104100.0],["2024-08-28",160.3635,160.3918,157.0809,157.4771,142600.0],["2024-08-29",158.2788,161.2029,158.0902,158.4958,64700.0],["2024-08-30",158.958,160.769,158.043,160.5332,116500.0],["2024-09-03",160.3068,161.4859,159.6654,160.9577,75100.0],["2024-09-04",160.3351,162.0424,159.5522,160.7219,54700.0],["2024-09-05",160.4766,160.4766,157.6846,157.9864,55100.0],["2024-09-06",158.3826,158.3826,156.0056,156.1093,87700.0],["2024-09-09",155.5906,156.4961,154.6001,155.2133,87700.0],["2024-09-10",155.2133,156.7696,154.5436,155.1095,65500.0],["2024-09-11",154.4115,154.619,151.1572,152.1665,51700.0],["2024-09-12",153.0249,154.5907,151.9873,154.2323,46000.0],["2024-09-13",155.4962,157.8166,155.1567,157.5808,66900.0],["2024-09-16",158.5713,159.2598,156.7413,157.5997,50800.0],["2024-09-17",158.4336,161.4567,158.4336,159.8457,79000.0],["2024-09-18",160.0163,162.9067,158.3863,159.6372,191400.0],["2024-09-19",161.2482,161.2482,158.5853,160.5944,76600.0],["2024-09-20",160.7365,161.4473,158.5663,159.296,246000.0],["2024-09-23",159.296,161.3241,158.5379,160.3101,55400.0],["2024-09-24",160.4712,161.4663,159.6278,160.8408,58800.0],["2024-09-25",160.8124,160.8124,158.9833,160.0921,56300.0],["2024-09-26",161.1251,161.7316,159.732,161.0966,69300.0],["2024-09-27",161.9401,164.4894,160.9356,161.9117,48700.0],["2024-09-30",162.3571,164.1956,160.4807,163.1152,96000.0],["2024-10-01",163.5701,164.423,160.7271,163.826,62000.0],["2024-10-02",163.826,164.4135,161.5041,161.7411,43000.0],["2024-10-03",160.8502,160.8502,159.3434,159.8552,44900.0],["2024-10-04",160.8597,161.9875,160.4712,161.3241,31400.0],["2024-10-07",160.4712,160.6512,159.1539,159.1918,46800.0],["2024-10-08",159.3055,160.3101,157.9788,158.8033,54000.0],["2024-10-09",159.5045,160.149,157.9977,158.0356,59800.0],["2024-10-10",156.7563,158.0167,156.2256,156.8889,57600.0],["2024-10-11",156.9648,159.5993,156.2729,158.8696,53700.0],["2024-10-14",158.8601,160.1584,158.4242,159.0307,45300.0],["2024-10-15",158.9833,161.8453,158.4431,159.5614,63300.0],["2024-10-16",159.5803,161.7221,159.5803,160.3006,55200.0],["2024-10-17",161.1061,161.2009,158.5095,159.7225,43200.0],["2024-10-18",159.713,160.3006,158.8696,159.7604,119700.0],["2024-10-21",159.6467,159.6467,156.9837,157.8082,36200.0],["2024-10-22",157.7797,157.7797,155.5053,156.8415,29000.0],["2024-10-23",155.9886,156.3772,154.9936,155.9033,50500.0],["2024-10-24",155.9886,157.5428,155.9886,157.3533,49700.0],["2024-10-25",158.102,159.9784,156.055,156.3298,52000.0],["2024-10-28",156.7847,159.5993,156.7468,156.8131,39400.0],["2024-10-29",155.7896,158.7369,155.7896,157.5807,50400.0],["2024-10-30",156.7942,158.6422,156.7942,157.4481,35400.0],["2024-10-31",157.1827,158.1494,155.4769,155.5338,45200.0],["2024-11-01",156.0834,158.5758,156.0834,157.1827,51700.0],["2024-11-04",157.486,159.1349,156.1876,157.5618,64100.0],["2024-11-05",156.9363,160.8502,156.9363,160.5659,59700.0],["2024-11-06",165.5886,171.3411,165.5886,169.6542,141600.0],["2024-11-07",168.2516,170.0807,165.5602,166.1857,100200.0],["2024-11-08",167.1144,168.7824,166.4511,167.6451,68600.0],["2024-11-11",168.4886,170.2797,167.1239,167.4272,76000.0],["2024-11-12",167.2661,168.4696,165.5602,165.8256,70500.0],["2024-11-13",166.0246,166.0246,163.2574,164.2714,86400.0],["2024-11-14",161.2199,164.224,154.6714,157.7892,146900.0],["2024-11-15",157.0026,157.0026,149.0895,153.3067,157800.0],["2024-11-18",153.5152,156.851,153.5152,156.7278,64700.0],["2024-11-19",155.221,156.6805,153.8753,156.4909,65700.0],["2024-11-20",155.9697,156.6046,154.2828,156.4246,46700.0],["2024-11-21",156.6046,159.1444,156.1687,158.8412,59300.0],["2024-11-22",159.9405,162.3665,159.0497,162.2054,79000.0],["2024-11-25",163.6933,167.522,163.0015,164.8969,84800.0],["2024-11-26",164.5083,165.5602,161.2956,163.6175,65900.0],["2024-11-27",163.6175,163.8165,161.561,162.4992,62100.0],["2024-11-29",163.6838,166.2047,163.6838,164.6978,48700.0],["2024-12-02",164.4136,165.6645,162.8025,165.4276,63400.0],["2024-12-03",165.456,166.3279,163.3711,163.7975,70500.0],["2024-12-04",164.0155,164.5083,161.2388,161.8737,73100.0],["2024-12-05",161.2672,161.2672,158.917,159.7983,87000.0],["2024-12-06",160.6133,161.2672,157.8935,158.1873,52100.0],["2024-12-09",158.3578,162.8119,158.3578,161.7126,66800.0],["2024-12-10",161.1535,162.6982,159.1444,161.7885,93700.0],["2024-12-11",163.3142,163.3142,159.8836,160.3669,112100.0],["2024-12-12",160.5944,161.8358,158.7464,159.0497,72700.0],["2024-12-13",158.6137,159.6656,157.9693,159.2108,67600.0],["2024-12-16",158.9265,160.5565,158.3579,158.898,63900.0],["2024-12-17",158.7266,159.4693,156.5844,157.1557,78200.0],["2024-12-18",156.9462,158.003,152.2999,153.3567,72700.0],["2024-12-19",153.8423,157.4699,152.7664,153.0806,67500.0],["2024-12-20",151.6715,154.5755,151.2526,152.4618,341800.0],["2024-12-23",151.8524,152.0904,149.5864,149.5864,67900.0],["2024-12-24",149.6149,150.9384,149.6149,150.0148,22600.0],["2024-12-26",149.9577,151.1954,149.415,150.2909,60000.0],["2024-12-27",149.7197,151.6525,148.4724,148.7104,61200.0],["2024-12-30",148.3296,149.6149,146.3111,147.8631,90400.0],["2024-12-31",148.7485,149.6721,146.949,147.7012,52300.0],["2025-01-02",148.8247,150.5004,145.4923,146.4254,69100.0],["2025-01-03",146.3777,146.9871,144.5973,145.5399,124400.0],["2025-01-06",145.5589,147.7678,140.2271,140.4842,99600.0],["2025-01-07",140.1509,141.8267,137.0566,138.0849,91700.0],["2025-01-08",137.6183,139.1988,135.3713,138.5514,93400.0],["2025-01-10",136.9614,139.0274,133.7527,135.0095,149400.0],["2025-01-13",134.7239,138.6466,134.7239,138.5895,100600.0],["2025-01-14",138.6847,139.256,136.7614,138.2563,78900.0],["2025-01-15",139.7035,139.7987,135.9426,136.114,95300.0],["2025-01-16",135.676,138.1515,133.9051,138.0182,100400.0],["2025-01-17",139.6463,139.6463,137.0851,137.0851,74000.0],["2025-01-21",138.0753,139.0465,135.2666,136.4186,189900.0],["2025-01-22",135.9807,135.9807,132.6388,133.3338,136700.0],["2025-01-23",132.9149,134.0288,130.487,132.1056,119000.0],["2025-01-24",132.0675,132.0675,130.7441,130.8964,103700.0],["2025-01-27",130.8488,134.9905,130.7726,133.7146,185600.0],["2025-01-28",133.0767,136.7328,131.8104,132.0389,131700.0],["2025-01-29",132.0294,137.5707,130.7441,131.2773,190100.0],["2025-01-30",132.5912,138.4562,130.5917,131.6391,162600.0],["2025-01-31",131.3534,131.9723,128.8589,130.6584,415800.0],["2025-02-03",129.154,129.9157,125.8026,126.3453,199000.0],["2025-02-04",120.5755,121.7276,111.0163,118.1095,509100.0],["2025-02-05",118.4999,119.0045,115.6817,116.3005,217600.0],["2025-02-06",117.1574,119.0616,116.5862,117.9382,125500.0],["2025-02-07",118.8046,119.4139,115.2056,116.4814,135900.0],["2025-02-10",116.1387,120.0804,115.4151,119.0997,158900.0],["2025-02-11",119.3854,121.042,117.5859,120.9849,120400.0],["2025-02-12",119.5853,121.1373,118.6808,120.8516,103600.0],["2025-02-13",121.2039,124.1459,121.2039,124.1459,78400.0],["2025-02-14",124.2792,124.2792,118.1762,118.8712,115500.0],["2025-02-18",118.0619,119.195,117.0717,118.2333,102500.0],["2025-02-19",117.2907,119.4615,117.1193,118.8712,78900.0],["2025-02-20",118.081,119.7948,117.9572,118.0238,81900.0],["2025-02-21",118.7284,123.6032,117.862,123.0986,140400.0],["2025-02-24",123.6413,126.3072,122.5749,125.5455,139800.0],["2025-02-25",126.0787,128.9065,125.5931,127.345,196800.0],["2025-02-26",126.869,128.897,126.0597,127.6878,293500.0],["2025-02-27",127.6783,129.4016,123.6223,125.5741,187900.0],["2025-02-28",126.193,128.1258,123.0796,125.1456,191200.0],["2025-03-03",124.7648,127.6021,122.9748,126.1073,127500.0],["2025-03-04",125.8217,129.0969,123.3557,126.4501,170600.0],["2025-03-05",127.564,129.5635,125.6979,128.1353,122800.0],["2025-03-06",127.7735,131.8009,125.7455,131.3534,170500.0],["2025-03-07",130.0681,135.5713,126.7833,131.7533,196000.0],["2025-03-10",131.6581,137.4565,125.8312,132.7435,190800.0],["2025-03-11",133.2862,133.2862,130.1918,131.1154,213500.0],["2025-03-12",131.0202,131.3153,126.5072,127.9734,150400.0],["2025-03-13",128.5256,130.3727,126.6024,128.0972,90500.0],["2025-03-14",126.7833,129.4016,124.403,127.5545,108200.0],["2025-03-17",127.0499,128.5637,126.0978,127.0879,146600.0],["2025-03-18",127.3848,127.4327,124.4543,125.2013,115800.0],["2025-03-19",124.4447,124.6171,121.562,123.0752,135900.0],["2025-03-20",123.0656,124.1861,121.9642,122.5963,88800.0],["2025-03-21",122.7016,123.9658,121.1214,121.3513,295300.0],["2025-03-24",121.5428,123.4008,120.8533,122.0025,138500.0],["2025-03-25",121.9929,123.0081,120.8437,121.5716,134900.0],["2025-03-26",121.7631,123.4391,121.1885,122.2515,143800.0],["2025-03-27",122.8453,125.1917,122.5484,125.1534,124800.0],["2025-03-28",125.3353,126.3697,124.0329,124.6362,104400.0],["2025-03-31",124.4351,129.0417,124.3489,126.1494,180900.0],["2025-04-01",127.1741,127.8637,125.2587,126.9826,117100.0],["2025-04-02",126.6091,126.6091,123.2571,125.3258,141900.0],["2025-04-03",124.4064,130.6315,124.4064,127.9978,175600.0],["2025-04-04",127.6434,130.2867,127.337,128.4288,242200.0],["2025-04-07",130.6794,130.6794,123.0752,127.4615,232900.0],["2025-04-08",128.3809,129.4631,123.0656,123.9275,124400.0],["2025-04-09",124.0616,129.6354,121.5045,127.6626,204300.0],["2025-04-10",126.2643,128.4,123.8509,126.8006,141000.0],["2025-04-11",127.8541,129.6163,126.3409,128.8118,95600.0],["2025-04-14",128.8118,131.0816,128.7927,131.005,101900.0],["2025-04-15",131.0242,133.0258,126.7815,127.3178,109500.0],["2025-04-16",127.7392,128.8023,126.3888,127.1933,93700.0],["2025-04-17",127.1933,130.2388,126.6283,129.9324,105800.0],["2025-04-21",129.9132,131.8477,128.0361,131.139,122900.0],["2025-04-22",132.0872,132.6235,129.3482,130.7177,163800.0],["2025-04-23",135.6116,136.6555,128.7927,130.258,202600.0],["2025-04-24",129.3769,129.3865,122.4047,124.1861,162300.0],["2025-04-25",123.7264,123.7264,119.1486,123.0847,119800.0],["2025-04-28",123.6306,123.6306,121.064,121.8014,99100.0],["2025-04-29",122.0408,125.5748,121.0927,125.3736,137000.0],["2025-04-30",122.6825,125.5652,122.625,124.1095,259000.0],["2025-05-01",123.4582,123.5349,120.4606,121.3034,151000.0],["2025-05-02",122.0983,123.9754,120.633,123.8126,130000.0],["2025-05-05",123.8892,126.5516,122.0983,126.2643,176600.0],["2025-05-06",111.1038,121.313,110.6537,111.19,275100.0],["2025-05-07",112.7511,112.8181,107.6465,108.9202,191100.0],["2025-05-08",109.8683,111.5252,108.4797,110.8452,148700.0],["2025-05-09",110.2035,113.5843,110.0503,111.3145,154600.0],["2025-05-12",111.8316,114.3696,110.6249,114.2642,207700.0],["2025-05-13",114.3409,114.5899,111.2283,111.621,162100.0],["2025-05-14",111.0559,111.0559,108.6233,109.7056,128300.0],["2025-05-15",110.0503,111.9466,109.9067,111.2283,129200.0],["2025-05-16",110.9985,112.2339,109.6002,111.5731,152400.0],["2025-05-19",111.19,111.8317,110.5866,110.8356,105300.0],["2025-05-20",110.4909,112.186,110.012,111.7071,130200.0],["2025-05-21",111.439,112.8277,108.585,108.7766,146500.0],["2025-05-22",108.7766,110.0216,107.7614,107.838,125700.0],["2025-05-23",107.838,110.2706,106.411,106.7462,104200.0],["2025-05-27",107.7422,109.8396,107.7422,108.7095,225500.0],["2025-05-28",109.016,110.0503,107.6177,107.9338,130300.0],["2025-05-29",107.6752,110.4526,107.3592,110.1461,216200.0],["2025-05-30",110.5962,111.0559,109.9833,110.2993,101400.0],["2025-06-02",109.7917,110.8452,108.7957,109.7056,113300.0],["2025-06-03",109.2937,110.3376,108.9394,110.2802,99700.0],["2025-06-04",110.4142,110.941,109.1022,109.514,117000.0],["2025-06-05",109.514,109.514,107.3687,108.8627,127500.0],["2025-06-06",109.8588,111.1038,109.016,111.0942,115300.0],["2025-06-09",111.6305,113.8524,110.8069,113.7566,143500.0],["2025-06-10",114.178,116.4861,111.937,112.0711,142400.0],["2025-06-11",112.5116,112.5116,109.6481,110.3855,113400.0],["2025-06-12",110.625,111.19,109.4182,111.19,207500.0],["2025-06-13",110.7207,112.368,109.9641,110.1844,142400.0],["2025-06-16",110.5962,110.8835,108.652,109.1596,148700.0],["2025-06-17",109.1596,109.9407,107.636,107.8771,177200.0],["2025-06-18",107.9832,108.7161,105.7942,107.771,351400.0],["2025-06-20",108.7161,108.8318,107.7325,108.1182,250300.0],["2025-06-23",108.3111,111.744,107.9832,111.1365,232000.0],["2025-06-24",110.4133,111.9176,109.0246,111.4354,187800.0],["2025-06-25",110.8568,110.8568,107.8482,108.7836,304400.0],["2025-06-26",109.5068,112.1683,108.5714,111.5704,149200.0],["2025-06-27",111.4065,112.2936,107.3275,107.6939,364000.0],["2025-06-30",108.3979,109.555,107.395,109.3622,192200.0],["2025-07-01",109.3332,116.0448,109.3332,114.3187,193100.0],["2025-07-02",114.2801,115.5819,113.8944,115.1769,128700.0],["2025-07-03",115.7459,116.1412,113.4605,114.0198,65200.0],["2025-07-07",113.1519,113.6823,111.8886,112.2165,134500.0],["2025-07-08",111.9561,113.7305,110.9918,113.094,131900.0],["2025-07-09",112.853,113.4894,111.0208,112.6601,106300.0],["2025-07-10",112.3804,114.9841,112.0044,113.1905,194000.0],["2025-07-11",112.1876,113.3737,111.2233,112.4479,140500.0],["2025-07-14",112.2454,113.0458,111.1654,112.1008,105100.0],["2025-07-15",112.6408,113.1712,109.4489,109.4489,135600.0],["2025-07-16",110.1143,112.3901,109.6032,111.8404,125700.0],["2025-07-17",112.3322,115.2734,112.3322,114.7334,128800.0],["2025-07-18",115.1673,115.1673,111.204,111.2811,141300.0],["2025-07-21",111.7729,112.9205,110.799,110.9147,143100.0],["2025-07-22",110.9533,114.2608,110.9533,113.5473,150900.0],["2025-07-23",113.5473,115.9098,113.5473,114.7044,134300.0],["2025-07-24",113.904,113.9426,112.0526,112.9397,107000.0],["2025-07-25",112.9397,113.5569,111.8694,113.364,91300.0],["2025-07-28",113.4701,114.1837,110.7218,110.934,119900.0],["2025-07-29",111.1751,113.0265,110.6254,112.5347,181900.0],["2025-07-30",113.2194,114.0198,110.635,111.6379,156800.0],["2025-07-31",110.635,110.8472,108.1953,108.8607,158500.0],["2025-08-01",109.1789,110.2782,107.4239,110.0179,174200.0],["2025-08-04",110.5772,111.6186,109.3236,111.0979,201700.0],["2025-08-05",122.2067,124.6272,112.6794,113.1808,385400.0],["2025-08-06",112.9397,114.8973,106.8068,107.366,326400.0],["2025-08-07",106.3921,108.5714,102.6313,104.0585,274300.0],["2025-08-08",103.9524,105.5531,102.7374,105.5242,259100.0],["2025-08-11",105.8906,105.8906,102.6024,104.8203,175400.0],["2025-08-12",105.6399,109.1693,105.3121,108.7739,168400.0],["2025-08-13",108.8511,111.069,107.9446,110.2686,142900.0],["2025-08-14",109.825,109.8829,107.9928,108.7739,117500.0],["2025-08-15",109.2657,109.5647,107.3178,107.3178,121100.0],["2025-08-18",107.6071,108.8221,107.5975,108.6968,108100.0],["2025-08-19",108.9089,110.7411,108.9089,110.2011,126200.0],["2025-08-20",110.8183,111.4451,108.1857,108.3207,101800.0],["2025-08-21",107.8482,108.8029,107.0382,108.4075,98900.0],["2025-08-22",109.3332,111.9851,109.2561,111.8308,111200.0],["2025-08-25",111.3776,112.1683,109.8636,111.4161,125800.0],["2025-08-26",111.1847,111.5994,107.8386,109.4489,182400.0],["2025-08-27",108.6679,109.989,108.2243,109.6707,124400.0],["2025-08-28",109.555,109.8636,107.0671,107.6746,90300.0],["2025-08-29",107.4335,108.7546,107.4335,107.5878,91800.0],["2025-09-02",107.4528,107.4528,103.9138,105.4181,129300.0],["2025-09-03",104.6274,106.1703,104.1452,104.9649,118600.0],["2025-09-04",104.9456,105.6881,104.0295,104.4345,96700.0],["2025-09-05",104.4345,106.826,104.4345,105.1096,104000.0],["2025-09-08",105.0517,105.0517,103.0749,104.4731,123100.0],["2025-09-09",103.8849,104.1067,102.6988,102.8916,126500.0],["2025-09-10",102.3227,103.4702,100.7605,103.0652,175400.0],["2025-09-11",103.2388,104.6853,101.4934,103.692,137600.0],["2025-09-12",103.7788,103.7788,100.0566,100.1144,92900.0],["2025-09-15",100.9148,100.9148,98.803,99.0055,302100.0],["2025-09-16",99.2485,100.8035,98.6459,100.6188,135800.0],["2025-09-17",100.7354,101.1922,98.7042,98.8403,158300.0],["2025-09-18",99.0346,99.9288,98.5779,99.6664,127400.0],["2025-09-19",99.9288,99.9288,97.052,97.1881,364700.0],["2025-09-22",97.052,97.6157,95.1763,95.8566,168400.0],["2025-09-23",95.7302,96.5855,94.875,95.0013,178200.0],["2025-09-24",94.875,95.7302,93.9128,95.4678,263400.0],["2025-09-25",95.5942,96.2939,92.5911,92.5911,184800.0],["2025-09-26",92.6785,94.1655,92.2898,92.9215,190500.0],["2025-09-29",93.0576,93.456,91.4831,93.1645,224800.0],["2025-09-30",93.4561,94.1558,92.6105,93.388,319400.0],["2025-10-01",93.4852,96.3523,93.1742,95.5553,205200.0],["2025-10-02",95.2249,96.1968,93.9128,94.0586,152000.0],["2025-10-03",94.3307,95.3804,93.6407,94.078,212400.0],["2025-10-06",94.0781,94.0781,92.5328,93.5046,212500.0],["2025-10-07",93.6893,94.0878,92.144,92.212,212400.0],["2025-10-08",92.6785,93.1936,91.6581,92.6785,169800.0],["2025-10-09",92.8243,92.8243,91.1333,91.1527,215200.0],["2025-10-10",91.833,93.3005,90.3169,91.4443,213800.0],["2025-10-13",91.6484,93.3297,89.1992,89.4422,265000.0],["2025-10-14",89.4033,92.0857,89.1506,92.0274,244900.0],["2025-10-15",91.901,92.6299,90.0642,90.832,141900.0],["2025-10-16",90.5793,91.6678,88.7327,89.7532,218400.0],["2025-10-17",90.2391,92.6397,89.7726,90.3363,158600.0],["2025-10-20",90.346,91.0944,89.8406,90.5501,141800.0],["2025-10-21",90.832,91.3471,89.9281,90.1614,188400.0],["2025-10-22",90.3849,92.0177,89.413,91.4345,181800.0],["2025-10-23",91.4443,91.4443,89.0729,89.6171,146600.0],["2025-10-24",89.9962,90.6279,88.2856,88.4703,100500.0],["2025-10-27",88.4703,88.7716,87.6442,88.5189,117000.0],["2025-10-28",88.4606,88.723,87.4012,87.9455,186300.0],["2025-10-29",87.2943,87.5762,85.2534,85.4672,275900.0],["2025-10-30",85.7199,86.4682,84.1357,84.5633,214800.0],["2025-10-31",83.9413,84.5536,82.0073,82.2697,313400.0],["2025-11-03",81.8226,83.4165,80.4231,82.6196,266800.0],["2025-11-04",82.9403,84.058,81.9976,82.085,212500.0],["2025-11-05",82.8237,84.126,82.1822,82.8431,293900.0],["2025-11-06",82.8917,83.9802,80.773,81.3173,191500.0],["2025-11-07",81.6866,82.5127,79.2277,79.5387,301700.0],["2025-11-10",79.9663,82.26,78.4016,79.5776,357600.0],["2025-11-11",79.9858,80.8702,79.1888,80.083,184800.0],["2025-11-12",80.0247,81.2881,79.2666,79.8206,225900.0],["2025-11-13",79.9178,80.9479,79.7039,80.2482,204200.0],["2025-11-14",79.9663,81.5894,79.529,80.7536,274500.0],["2025-11-17",83.8636,84.9812,78.7223,81.6671,505300.0],["2025-11-18",81.8518,87.2846,81.8324,87.0222,425300.0],["2025-11-19",86.2544,88.169,85.613,87.3138,439900.0],["2025-11-20",86.857,88.9465,86.857,88.6258,316200.0],["2025-11-21",89.1798,89.8795,87.8872,88.2565,322000.0],["2025-11-24",88.1496,88.1496,85.8559,86.1475,359900.0],["2025-11-25",85.9726,88.8591,85.9726,88.548,436700.0],["2025-11-26",88.0329,90.4821,87.1388,89.8406,761500.0],["2025-11-28",89.6754,91.143,89.4325,89.7532,160900.0],["2025-12-01",89.5588,91.4054,89.102,91.3859,278200.0],["2025-12-02",90.9097,91.3762,88.2468,89.0631,266200.0],["2025-12-03",89.0923,90.8028,88.5286,89.8601,213000.0],["2025-12-04",89.277,90.4043,87.858,88.6355,195500.0],["2025-12-05",88.2273,89.0534,87.7025,88.412,204800.0],["2025-12-08",88.3537,89.0048,87.9358,88.2273,243500.0],["2025-12-09",88.5383,89.0729,87.4693,87.4887,237000.0],["2025-12-10",88.0232,90.7639,87.411,90.1808,444200.0],["2025-12-11",90.8222,91.9205,90.0253,91.3179,238000.0],["2025-12-12",91.4734,91.9302,90.4141,91.1235,213800.0],["2025-12-15",91.7844,92.3675,90.7153,92.2898,203700.0],["2025-12-16",92.3584,93.1915,92.0056,92.378,255800.0],["2025-12-17",92.623,93.8286,92.0056,92.7309,186800.0],["2025-12-18",92.7505,93.6914,91.9369,92.4858,175700.0],["2025-12-19",91.9859,92.2408,90.0747,90.604,469300.0],["2025-12-22",90.653,92.427,89.5258,90.1727,213500.0],["2025-12-23",89.7904,91.2802,87.5263,87.7223,205000.0],["2025-12-24",88.2516,89.0063,87.5655,88.8691,117800.0],["2025-12-26",88.4378,88.8397,87.2519,88.0752,138500.0],["2025-12-29",88.4476,88.9671,87.8008,88.8397,171600.0],["2025-12-30",88.8397,89.5552,87.9772,88.0066,132700.0],["2025-12-31",87.6047,88.9573,87.4087,88.5751,173000.0],["2026-01-02",88.281,89.614,87.5459,88.7221,196700.0],["2026-01-05",88.4967,89.7316,88.0654,88.0948,216700.0],["2026-01-06",87.9086,88.7417,86.5462,88.6633,237400.0],["2026-01-07",88.7319,89.5062,87.6341,88.4868,150900.0],["2026-01-08",87.9184,92.5054,87.9184,91.8487,238100.0],["2026-01-09",91.9173,93.1327,91.3881,92.9661,231100.0],["2026-01-12",92.9661,94.2697,91.094,92.9857,221100.0],["2026-01-13",92.8387,94.1423,92.6622,93.7894,178200.0],["2026-01-14",93.5346,96.0143,93.0445,95.4458,198800.0],["2026-01-15",95.5536,96.475,93.8188,96.4162,235400.0],["2026-01-16",95.9163,95.9163,93.2699,95.1714,223900.0],["2026-01-20",94.5147,96.671,94.3579,96.4848,200800.0],["2026-01-21",95.6811,95.6909,92.8975,93.8972,179600.0],["2026-01-22",93.6424,94.3383,90.8588,91.241,204100.0],["2026-01-23",90.9568,92.2212,90.4863,91.3489,161700.0],["2026-01-26",90.996,91.8291,90.0551,91.5351,196500.0],["2026-01-27",91.0352,92.5054,90.6824,92.3388,148300.0],["2026-01-28",92.3094,92.9661,91.2508,91.7703,237200.0],["2026-01-29",91.9369,93.0935,91.5155,92.0055,206000.0],["2026-01-30",92.1036,95.3478,91.2606,93.1131,433200.0],["2026-02-02",93.5248,93.7894,92.1722,93.3091,362400.0],["2026-02-03",92.133,93.4365,78.411,78.9011,667900.0],["2026-02-04",79.9204,85.9777,79.0481,82.5276,699300.0],["2026-02-05",83.7332,84.1742,81.6161,82.8707,533800.0],["2026-02-06",82.7138,84.5761,80.4399,80.9006,553200.0],["2026-02-09",81.0868,81.6063,78.6757,79.8518,283100.0],["2026-02-10",80.1851,81.8121,80.0283,80.979,271100.0],["2026-02-11",80.9398,81.1064,78.4404,80.6752,285400.0],["2026-02-12",80.6752,84.3997,79.1265,83.4489,270500.0],["2026-02-13",84.0174,84.9093,81.7827,84.5859,215500.0],["2026-02-17",84.5859,85.6248,82.4786,83.5077,182300.0],["2026-02-18",82.9883,83.89,82.5374,83.1843,180300.0],["2026-02-19",83.2823,85.419,82.41,83.3803,355900.0],["2026-02-20",83.6744,84.2527,82.1258,82.9687,295100.0],["2026-02-23",82.9393,83.5176,80.9888,83.2823,217700.0],["2026-02-24",83.6842,85.615,83.4195,85.1838,211100.0],["2026-02-25",84.9878,85.6739,82.214,84.0762,271200.0],["2026-02-26",84.5271,84.6153,82.0964,83.4195,299700.0],["2026-02-27",83.4881,86.0071,83.4685,85.3308,185700.0],["2026-03-02",84.7819,86.3501,81.5573,85.0956,150700.0],["2026-03-03",84.4193,85.2034,83.4489,84.6643,205300.0],["2026-03-04",84.8603,85.0662,82.9393,84.4193,236300.0],["2026-03-05",83.8802,85.4288,83.6156,83.9292,222400.0],["2026-03-06",83.3215,84.7329,82.5374,84.5565,272700.0],["2026-03-09",83.6254,83.9978,81.9983,82.165,243500.0],["2026-03-10",82.0375,82.9393,80.3811,82.6354,224100.0],["2026-03-11",81.9297,83.2137,79.9891,81.2632,246800.0],["2026-03-12",80.7046,82.067,79.5284,79.7048,187400.0],["2026-03-13",80.4791,80.979,79.6362,80.6458,215300.0],["2026-03-16",81.0672,81.8611,80.6262,80.881,288400.0],["2026-03-17",80.7622,80.8711,76.1105,76.8033,450700.0],["2026-03-18",76.2688,76.9913,74.6358,74.6952,316600.0],["2026-03-19",74.5863,75.2098,73.2798,73.9034,256300.0],["2026-03-20",73.9232,76.0511,73.0027,73.7747,614500.0],["2026-03-23",74.8436,76.0115,72.9928,75.6453,314300.0],["2026-03-24",75.289,77.1893,75.1108,75.863,198500.0],["2026-03-25",76.1699,76.8429,74.8832,76.8132,228100.0],["2026-03-26",76.7538,78.8619,76.0313,78.377,153300.0],["2026-03-27",77.7732,79.6636,77.1497,79.0203,183600.0],["2026-03-30",79.149,80.1189,78.0602,79.8715,259900.0],["2026-03-31",80.1783,80.5742,77.5654,78.4561,284900.0],["2026-04-01",78.1493,78.4858,76.5657,78.0108,185700.0],["2026-04-02",77.9415,80.1684,76.9517,78.4067,657100.0],["2026-04-06",78.377,79.4558,77.4961,79.4459,334100.0],["2026-04-07",79.4459,82.1775,78.4858,80.8513,300500.0],["2026-04-08",81.0294,81.4649,79.1885,79.4063,284700.0],["2026-04-09",78.8322,81.6926,78.4363,80.9404,227900.0],["2026-04-10",80.396,81.7618,79.3568,81.6431,144500.0],["2026-04-13",81.6728,81.9697,80.5346,81.366,254400.0],["2026-04-14",80.9008,81.5045,80.1387,80.8612,211800.0],["2026-04-15",80.7622,80.8612,78.4561,78.6541,223100.0],["2026-04-16",78.6541,79.6933,78.3077,78.7827,162700.0],["2026-04-17",78.8124,80.5148,78.6838,79.7032,204600.0],["2026-04-20",79.7725,81.0492,78.9114,80.7721,265400.0],["2026-04-21",80.4059,81.9499,80.2179,80.594,202400.0],["2026-04-22",80.4653,81.554,79.8616,80.7127,226700.0],["2026-04-23",80.9305,82.1478,80.2574,80.8909,323400.0],["2026-04-24",80.4356,84.2758,80.4059,83.2959,297200.0],["2026-04-27",83.0683,85.7901,83.0683,85.1665,318100.0],["2026-04-28",86.2552,87.2252,85.6218,85.9979,196200.0],["2026-04-29",85.3546,86.5917,84.8597,86.1662,220600.0],["2026-04-30",85.3843,87.5221,84.8597,87.3538,285300.0],["2026-05-01",87.7794,87.9774,84.5628,86.1365,273600.0],["2026-05-04",85.4931,85.5327,82.326,83.4939,222800.0],["2026-05-05",83.3553,84.4341,81.3561,83.7215,201100.0],["2026-05-06",80.5544,80.5544,74.23,77.8524,453400.0],["2026-05-07",77.5456,78.6145,74.7248,74.9327,399000.0],["2026-05-08",74.7644,76.9221,72.7751,75.388,274300.0],["2026-05-11",75.091,75.4375,69.5386,69.6475,360300.0],["2026-05-12",70.271,71.5577,68.1629,69.1823,317700.0],["2026-05-13",69.1823,71.8249,69.1823,70.8352,395300.0],["2026-05-14",70.8352,70.8352,68.9745,69.9939,261900.0],["2026-05-15",70.7956,71.0628,69.4892,70.6669,254100.0],["2026-05-18",70.6174,73.2303,70.6174,72.5474,298900.0],["2026-05-19",72.8642,73.3689,71.2113,71.8051,279700.0],["2026-05-20",71.8051,73.3293,70.6273,72.7256,255000.0],["2026-05-21",72.2505,73.4481,71.2707,72.9928,183700.0],["2026-05-22",72.9928,73.9628,72.5969,73.7846,169900.0],["2026-05-26",73.4976,74.5368,72.7355,73.6757,218800.0],["2026-05-27",74.0815,76.6548,74.0023,76.5954,298200.0],["2026-05-28",76.2886,77.5951,75.4375,76.4272,240300.0],["2026-05-29",76.4173,77.6149,75.0613,75.3385,235100.0],["2026-06-01",74.9129,76.4371,74.2597,75.774,207800.0],["2026-06-02",75.7839,76.4371,74.6259,75.3484,213000.0],["2026-06-03",75.289,75.9224,73.844,74.9921,231900.0],["2026-06-04",76.1204,76.6647,72.6959,73.458,250500.0],["2026-06-05",74.2795,76.7241,73.8341,74.6457,224100.0],["2026-06-08",74.0518,75.2593,73.9825,74.8139,142000.0],["2026-06-09",74.8634,76.9221,74.7248,76.1699,198300.0],["2026-06-10",76.932,79.3073,76.932,78.4858,201700.0],["2026-06-11",77.7138,78.4561,77.1596,77.6149,169900.0],["2026-06-12",77.6149,79.1885,77.5159,78.7531,140800.0],["2026-06-15",78.1988,80.5247,76.9517,77.12,225800.0],["2026-06-16",77.55,78.27,75.25,76.01,213900.0],["2026-06-17",75.9,76.15,73.06,74.5,248500.0],["2026-06-18",74.55,75.55,74.28,74.58,359600.0],["2026-06-22",74.25,75.75,71.66,71.73,221000.0],["2026-06-23",73.06,73.82,71.59,72.47,263000.0],["2026-06-24",72.54,75.06,72.5,74.91,311000.0],["2026-06-25",74.5,76.4,72.72,73.24,236900.0],["2026-06-26",73.98,76.07,73.46,75.75,794900.0],["2026-06-29",75.75,75.97,73.36,73.94,371700.0],["2026-06-30",73.88,73.91,73.0,73.45,233100.0],["2026-07-01",74.24,76.35,74.23,75.89,252600.0],["2026-07-02",75.89,76.7,74.92,75.92,284900.0],["2026-07-06",75.88,76.09,73.56,75.8,231369.744989],["2026-07-07",76.85,78.24,76.47,76.93,173096.281043],["2026-07-08",76.98,77.5,75.4701,75.99,222313.554084],["2026-07-09",75.3,76,73.99,75.5,179811.901436],["2026-07-10",75.62,77.27,75.065,76.49,136708.283296],["2026-07-13",76.8,78.53,74.895,76.6,212569.084703],["2026-07-14",76.2,77.915,74.495,75.67,227514.8223],["2026-07-15",75.67,76.87,75.345,75.65,147384.912129],["2026-07-16",76.56,78.47,76.56,78.29,151481.984109],["2026-07-17",78.29,78.7,75.8,76.68,226531.244933],["2026-07-20",76.68,78.23,75.185,77.76,237706.728624],["2026-07-21",77.66,78.53,76.46,76.59,289817.265639],["2026-07-22",76.75,77.79,76.3383,77.37,226101.796363],["2026-07-23",76.36,76.69,75.225,76.14,231405.780508],["2026-07-24",76.26,77.43,75.89,76.44,133883.878814],["2026-07-27",76.55,78.16,76.415,77.71,139258.726628],["2026-07-28",78.7,81.695,78.7,79.52,205478.97939],["2026-07-29",79.42,81.375,78.57,79.21,227342.021931],["2026-07-30",77.47,77.72,75.25,76.86,259784.758903],["2026-07-31",76.42,77.57,75.57,76.5,154343.617904],["2026-08-03",77.48,79.32,77.48,79.02,238345.306917],["2026-08-04",78.37,80,78.37,78.64,232409.695586],["2026-08-05",80.46,84.7,79.63,84.66,395075.698918],["2026-08-06",87.415,92.22,87.225,91.86,661741.645095],["2026-08-07",91.86,92.22,87.9178,91.91,315711.011372],["2026-08-10",91.21,91.98,89.735,90.12,90596.838377],["2026-08-11",89.87,90.395,88.5,90.16,280616.748683],["2026-08-12",89,90.13,88.085,89.61,289466.190464],["2026-08-13",90.22,91.82,89.98,91.01,222309.473211],["2026-08-14",90.81,91.095,88.375,89.47,152779.743711]]}