{"t":"MCY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-11-20",1.2495,1.2657,1.2495,1.2495,9597600.0],["1985-11-21",1.2739,1.282,1.2739,1.2739,3405600.0],["1985-11-22",1.2982,1.3063,1.2982,1.2982,1866800.0],["1985-11-25",1.2901,1.2901,1.282,1.282,1070800.0],["1985-11-26",1.282,1.2901,1.282,1.282,586000.0],["1985-11-27",1.282,1.282,1.2657,1.2657,666800.0],["1985-11-29",1.2657,1.282,1.2657,1.2657,499200.0],["1985-12-02",1.2333,1.2333,1.2171,1.2171,870400.0],["1985-12-03",1.2252,1.2414,1.2252,1.2252,318800.0],["1985-12-04",1.2252,1.2252,1.209,1.209,864400.0],["1985-12-05",1.2252,1.2333,1.2252,1.2252,706000.0],["1985-12-06",1.2008,1.2008,1.1927,1.1927,297600.0],["1985-12-09",1.1927,1.2008,1.1765,1.1765,208000.0],["1985-12-10",1.1684,1.1684,1.1603,1.1603,402000.0],["1985-12-11",1.1765,1.1846,1.1765,1.1765,528400.0],["1985-12-12",1.209,1.2171,1.209,1.209,1074000.0],["1985-12-13",1.2252,1.2333,1.2252,1.2252,270800.0],["1985-12-16",1.2495,1.2576,1.2495,1.2495,615200.0],["1985-12-17",1.2495,1.2495,1.2414,1.2414,1230000.0],["1985-12-18",1.2495,1.2576,1.2495,1.2495,374800.0],["1985-12-19",1.2495,1.2657,1.2495,1.2495,214000.0],["1985-12-20",1.2576,1.2657,1.2576,1.2576,149600.0],["1985-12-23",1.2657,1.2739,1.2657,1.2657,173600.0],["1985-12-24",1.2657,1.2739,1.2657,1.2657,54000.0],["1985-12-26",1.2657,1.2739,1.2657,1.2657,63200.0],["1985-12-27",1.2657,1.2739,1.2657,1.2657,176000.0],["1985-12-30",1.2901,1.2982,1.2901,1.2901,509600.0],["1985-12-31",1.2901,1.2982,1.282,1.282,111600.0],["1986-01-02",1.282,1.2982,1.282,1.282,60400.0],["1986-01-03",1.282,1.2982,1.282,1.282,59600.0],["1986-01-06",1.3225,1.3388,1.3225,1.3225,506800.0],["1986-01-07",1.3307,1.3793,1.3307,1.3631,485600.0],["1986-01-08",1.3631,1.4037,1.3469,1.3469,624400.0],["1986-01-09",1.3469,1.3631,1.3144,1.3144,287600.0],["1986-01-10",1.3144,1.3469,1.3144,1.3307,178000.0],["1986-01-13",1.3307,1.3469,1.3307,1.3307,166800.0],["1986-01-14",1.3307,1.3469,1.3307,1.3307,123600.0],["1986-01-15",1.3307,1.3631,1.3307,1.355,130800.0],["1986-01-16",1.355,1.3712,1.3469,1.3712,266400.0],["1986-01-17",1.3712,1.3712,1.355,1.355,30400.0],["1986-01-20",1.355,1.355,1.3307,1.3307,61600.0],["1986-01-21",1.3307,1.3469,1.3144,1.3307,148000.0],["1986-01-22",1.3307,1.3307,1.3063,1.3144,168000.0],["1986-01-23",1.3144,1.3144,1.282,1.3144,133200.0],["1986-01-24",1.3144,1.3144,1.2982,1.2982,126400.0],["1986-01-27",1.2982,1.3225,1.2982,1.3225,264400.0],["1986-01-28",1.3225,1.4361,1.3063,1.428,428000.0],["1986-01-29",1.428,1.501,1.428,1.4929,336000.0],["1986-01-30",1.4929,1.5092,1.4686,1.4929,357600.0],["1986-01-31",1.4929,1.6146,1.4929,1.5903,384400.0],["1986-02-03",1.5903,1.6228,1.5822,1.6146,100000.0],["1986-02-04",1.6146,1.6552,1.566,1.6065,346400.0],["1986-02-05",1.5984,1.5984,1.5741,1.5984,108400.0],["1986-02-06",1.5984,1.6228,1.5903,1.5903,56800.0],["1986-02-07",1.5903,1.5903,1.5497,1.5822,134000.0],["1986-02-10",1.5822,1.5903,1.566,1.5741,80800.0],["1986-02-11",1.5741,1.5822,1.566,1.566,34800.0],["1986-02-12",1.566,1.5903,1.566,1.5903,37200.0],["1986-02-13",1.5903,1.639,1.5822,1.6228,132000.0],["1986-02-14",1.6146,1.6146,1.5254,1.5741,609600.0],["1986-02-18",1.5741,1.5741,1.5578,1.5578,92800.0],["1986-02-19",1.5578,1.566,1.4767,1.5173,682000.0],["1986-02-20",1.5173,1.5254,1.5092,1.5254,525600.0],["1986-02-21",1.5416,1.566,1.5416,1.5578,203200.0],["1986-02-24",1.5578,1.6146,1.5416,1.5984,172800.0],["1986-02-25",1.5984,1.6065,1.5416,1.5578,156000.0],["1986-02-26",1.5497,1.5497,1.5254,1.5335,68800.0],["1986-02-27",1.5335,1.5497,1.5254,1.5335,311600.0],["1986-02-28",1.5416,1.5578,1.5416,1.5497,243600.0],["1986-03-03",1.5497,1.5578,1.5416,1.5416,44000.0],["1986-03-04",1.5416,1.5578,1.5092,1.5092,111200.0],["1986-03-05",1.4929,1.4929,1.4686,1.4686,56000.0],["1986-03-06",1.4767,1.5092,1.4767,1.4929,300000.0],["1986-03-07",1.4929,1.5092,1.4848,1.501,167200.0],["1986-03-10",1.501,1.5092,1.4848,1.5092,86800.0],["1986-03-11",1.501,1.501,1.4848,1.501,83200.0],["1986-03-12",1.501,1.5173,1.4848,1.5173,436000.0],["1986-03-13",1.5173,1.5254,1.5092,1.5092,163600.0],["1986-03-14",1.5173,1.5416,1.5173,1.5173,283200.0],["1986-03-17",1.5173,1.5335,1.5173,1.5254,58000.0],["1986-03-18",1.5254,1.5335,1.5173,1.5254,162800.0],["1986-03-19",1.5254,1.5335,1.5092,1.5173,96000.0],["1986-03-20",1.5173,1.5173,1.4848,1.4848,58800.0],["1986-03-21",1.4848,1.501,1.4767,1.4767,223600.0],["1986-03-24",1.4767,1.4929,1.4199,1.4361,139600.0],["1986-03-25",1.4361,1.4361,1.4037,1.4118,317200.0],["1986-03-26",1.428,1.4686,1.428,1.4524,420000.0],["1986-03-27",1.4524,1.4524,1.4524,1.4524,3600.0],["1986-03-31",1.4524,1.4686,1.4524,1.4524,167600.0],["1986-04-01",1.4524,1.4686,1.4443,1.4605,74400.0],["1986-04-02",1.4524,1.4524,1.4361,1.4524,13600.0],["1986-04-03",1.4361,1.4361,1.4118,1.4199,115600.0],["1986-04-04",1.4199,1.4199,1.3793,1.3875,215600.0],["1986-04-07",1.3875,1.4118,1.3469,1.3469,66000.0],["1986-04-08",1.3469,1.3631,1.3469,1.3469,197600.0],["1986-04-09",1.3631,1.3793,1.3631,1.3793,1398800.0],["1986-04-10",1.3793,1.3793,1.3631,1.3793,698000.0],["1986-04-11",1.3793,1.3793,1.3631,1.3712,422000.0],["1986-04-14",1.3712,1.4199,1.3712,1.4199,157200.0],["1986-04-15",1.4199,1.5173,1.4199,1.5092,129200.0],["1986-04-16",1.5173,1.5497,1.5173,1.5335,359600.0],["1986-04-17",1.5335,1.5335,1.5092,1.5092,102000.0],["1986-04-18",1.5092,1.5254,1.5092,1.5254,10800.0],["1986-04-21",1.5254,1.5254,1.5092,1.5092,17200.0],["1986-04-22",1.5092,1.5254,1.5092,1.5254,10400.0],["1986-04-23",1.5254,1.5254,1.4767,1.4848,28000.0],["1986-04-24",1.4848,1.4848,1.4848,1.4848,10000.0],["1986-04-25",1.4848,1.4929,1.4767,1.4929,331600.0],["1986-04-28",1.4929,1.501,1.4848,1.501,108000.0],["1986-04-29",1.4848,1.4848,1.4443,1.4443,31200.0],["1986-04-30",1.4443,1.4443,1.3956,1.3956,92800.0],["1986-05-01",1.3956,1.3956,1.355,1.355,70000.0],["1986-05-02",1.3469,1.3469,1.3307,1.3307,22400.0],["1986-05-05",1.3307,1.3875,1.3307,1.3712,54000.0],["1986-05-06",1.3712,1.3956,1.3712,1.3875,440800.0],["1986-05-07",1.3875,1.3956,1.3793,1.3793,48000.0],["1986-05-08",1.3793,1.3793,1.355,1.3631,96400.0],["1986-05-09",1.3631,1.3712,1.355,1.355,11600.0],["1986-05-12",1.355,1.3712,1.3469,1.3469,61200.0],["1986-05-13",1.3469,1.3469,1.2982,1.2982,71600.0],["1986-05-14",1.2982,1.3063,1.282,1.282,22800.0],["1986-05-15",1.282,1.282,1.2576,1.2739,86000.0],["1986-05-16",1.2739,1.2739,1.2252,1.2252,57200.0],["1986-05-19",1.2252,1.2495,1.2252,1.2414,148000.0],["1986-05-20",1.2414,1.282,1.2333,1.2739,405600.0],["1986-05-21",1.2739,1.3144,1.2739,1.282,232000.0],["1986-05-22",1.282,1.3956,1.2657,1.3793,646000.0],["1986-05-23",1.3793,1.3793,1.3631,1.3631,76800.0],["1986-05-27",1.3631,1.3793,1.355,1.3631,196000.0],["1986-05-28",1.3631,1.3793,1.355,1.3712,430800.0],["1986-05-29",1.3712,1.3712,1.355,1.3631,156000.0],["1986-05-30",1.3631,1.4361,1.3631,1.4361,866800.0],["1986-06-02",1.4361,1.4443,1.4118,1.4443,176800.0],["1986-06-03",1.4199,1.4199,1.3388,1.3388,246400.0],["1986-06-04",1.3388,1.3793,1.3388,1.3469,110400.0],["1986-06-05",1.3469,1.3469,1.3388,1.3388,151200.0],["1986-06-06",1.3388,1.3388,1.282,1.282,136400.0],["1986-06-09",1.282,1.2901,1.2657,1.2739,77600.0],["1986-06-10",1.2739,1.2901,1.2495,1.2657,368000.0],["1986-06-11",1.2657,1.2657,1.2252,1.2495,206400.0],["1986-06-12",1.2495,1.2657,1.2333,1.2576,97200.0],["1986-06-13",1.2576,1.3388,1.2576,1.3388,274400.0],["1986-06-16",1.3469,1.3793,1.3469,1.3793,323200.0],["1986-06-17",1.3793,1.4037,1.3793,1.3793,244000.0],["1986-06-18",1.3793,1.4037,1.355,1.3793,128800.0],["1986-06-19",1.3631,1.3631,1.3469,1.3469,12400.0],["1986-06-20",1.3469,1.3631,1.3307,1.3388,127600.0],["1986-06-23",1.3388,1.355,1.3307,1.355,238400.0],["1986-06-24",1.355,1.355,1.3388,1.3469,52400.0],["1986-06-25",1.3469,1.355,1.3388,1.355,142400.0],["1986-06-26",1.355,1.355,1.3388,1.3469,93600.0],["1986-06-27",1.3469,1.3469,1.3388,1.3469,139200.0],["1986-06-30",1.3469,1.355,1.3388,1.3469,43600.0],["1986-07-01",1.3469,1.3469,1.3388,1.3469,310400.0],["1986-07-02",1.3469,1.3793,1.3388,1.3469,274800.0],["1986-07-03",1.355,1.3631,1.355,1.3631,168000.0],["1986-07-07",1.3631,1.3793,1.3307,1.3307,942000.0],["1986-07-08",1.3144,1.3144,1.2901,1.2901,17600.0],["1986-07-09",1.2901,1.3144,1.2901,1.3063,68800.0],["1986-07-10",1.3063,1.3063,1.282,1.3063,142800.0],["1986-07-11",1.3063,1.3063,1.2901,1.3063,26000.0],["1986-07-14",1.3063,1.3063,1.282,1.2982,173600.0],["1986-07-15",1.2982,1.2982,1.2657,1.2657,202800.0],["1986-07-16",1.2657,1.2657,1.2333,1.2495,74800.0],["1986-07-17",1.2495,1.2495,1.2008,1.2171,556000.0],["1986-07-18",1.2333,1.2333,1.2333,1.2333,12000.0],["1986-07-21",1.2333,1.2333,1.2171,1.2252,40000.0],["1986-07-22",1.2252,1.282,1.2252,1.2576,434000.0],["1986-07-23",1.2576,1.282,1.2576,1.2657,282800.0],["1986-07-24",1.2657,1.2657,1.2333,1.2414,197600.0],["1986-07-25",1.2414,1.2495,1.2171,1.2252,214400.0],["1986-07-28",1.2495,1.282,1.2495,1.282,225200.0],["1986-07-29",1.282,1.3225,1.2657,1.3225,228000.0],["1986-07-30",1.3225,1.3388,1.3144,1.3388,108000.0],["1986-07-31",1.3388,1.3388,1.3225,1.3388,78000.0],["1986-08-01",1.3388,1.3469,1.3225,1.3388,19200.0],["1986-08-04",1.3388,1.3469,1.2901,1.3063,517200.0],["1986-08-05",1.3063,1.3144,1.2982,1.3144,388000.0],["1986-08-06",1.3144,1.3144,1.2901,1.2982,147200.0],["1986-08-07",1.2982,1.3063,1.2739,1.2982,1202400.0],["1986-08-08",1.2982,1.3469,1.2982,1.3307,146000.0],["1986-08-11",1.3469,1.3875,1.3469,1.3875,51200.0],["1986-08-12",1.3875,1.4524,1.3712,1.4524,214400.0],["1986-08-13",1.4524,1.4767,1.4199,1.4686,845200.0],["1986-08-14",1.4686,1.4848,1.4686,1.4686,78800.0],["1986-08-15",1.4686,1.4848,1.4686,1.4848,53200.0],["1986-08-18",1.4848,1.4929,1.4686,1.4767,18800.0],["1986-08-19",1.4767,1.4848,1.4686,1.4686,44800.0],["1986-08-20",1.4686,1.566,1.4686,1.5578,231600.0],["1986-08-21",1.5578,1.5903,1.5578,1.5741,607200.0],["1986-08-22",1.5741,1.5903,1.5741,1.5741,18800.0],["1986-08-25",1.5741,1.5903,1.5741,1.5903,708400.0],["1986-08-26",1.5903,1.5903,1.5741,1.5903,45200.0],["1986-08-27",1.5903,1.5903,1.5578,1.5741,539600.0],["1986-08-28",1.5741,1.5903,1.5741,1.5903,170800.0],["1986-08-29",1.5903,1.5903,1.5741,1.5903,86800.0],["1986-09-02",1.5903,1.6065,1.5822,1.5822,19200.0],["1986-09-03",1.5741,1.5741,1.5254,1.5254,117600.0],["1986-09-04",1.5254,1.566,1.5254,1.566,199600.0],["1986-09-05",1.566,1.5741,1.5497,1.5741,489600.0],["1986-09-08",1.5741,1.5741,1.5416,1.5497,211600.0],["1986-09-09",1.5497,1.5578,1.5254,1.5254,128800.0],["1986-09-10",1.5254,1.5254,1.4767,1.4767,346000.0],["1986-09-11",1.4767,1.4767,1.4037,1.4037,272000.0],["1986-09-12",1.4037,1.4037,1.3956,1.3956,10000.0],["1986-09-15",1.3956,1.3956,1.3712,1.3712,66000.0],["1986-09-16",1.3631,1.3631,1.3063,1.3307,72800.0],["1986-09-17",1.3225,1.3225,1.3063,1.3144,85600.0],["1986-09-18",1.3144,1.3307,1.3063,1.3063,145600.0],["1986-09-19",1.3063,1.3225,1.3063,1.3144,60800.0],["1986-09-22",1.3144,1.3225,1.3063,1.3063,84000.0],["1986-09-23",1.3144,1.3225,1.3144,1.3225,34800.0],["1986-09-24",1.3225,1.3225,1.282,1.2901,344800.0],["1986-09-25",1.2901,1.2982,1.2657,1.282,121600.0],["1986-09-26",1.282,1.2901,1.2739,1.2739,40000.0],["1986-09-29",1.2739,1.2901,1.2495,1.2576,49600.0],["1986-09-30",1.2576,1.2576,1.2414,1.2576,66800.0],["1986-10-01",1.2576,1.2576,1.2333,1.2333,222400.0],["1986-10-02",1.2333,1.2576,1.2333,1.2495,99200.0],["1986-10-03",1.2495,1.282,1.2414,1.282,360000.0],["1986-10-06",1.282,1.282,1.2657,1.282,30400.0],["1986-10-07",1.282,1.3063,1.282,1.2901,79200.0],["1986-10-08",1.2982,1.355,1.2982,1.355,82400.0],["1986-10-09",1.355,1.355,1.3388,1.355,2800.0],["1986-10-10",1.355,1.3712,1.3469,1.3712,48800.0],["1986-10-13",1.3712,1.3956,1.3712,1.3875,24000.0],["1986-10-14",1.4037,1.4361,1.4037,1.4199,38000.0],["1986-10-15",1.4199,1.428,1.4118,1.4118,10000.0],["1986-10-16",1.4118,1.428,1.4118,1.4118,8400.0],["1986-10-17",1.4118,1.428,1.4118,1.4118,212400.0],["1986-10-20",1.4037,1.4037,1.3631,1.3631,44800.0],["1986-10-21",1.3631,1.3793,1.355,1.355,72400.0],["1986-10-22",1.355,1.4037,1.355,1.4037,70400.0],["1986-10-23",1.4037,1.4118,1.3956,1.4118,107200.0],["1986-10-24",1.4118,1.4118,1.3956,1.3956,24800.0],["1986-10-27",1.3956,1.4118,1.3956,1.4118,549200.0],["1986-10-28",1.4118,1.4199,1.4037,1.4037,1044400.0],["1986-10-29",1.4118,1.428,1.4118,1.428,160400.0],["1986-10-30",1.3956,1.3956,1.1846,1.1927,2418000.0],["1986-10-31",1.1927,1.2008,1.1846,1.1846,525200.0],["1986-11-03",1.1846,1.1927,1.1765,1.1846,103200.0],["1986-11-04",1.1846,1.1927,1.1765,1.1765,103600.0],["1986-11-05",1.1765,1.1927,1.1765,1.1765,439200.0],["1986-11-06",1.1765,1.1765,1.1116,1.1359,81600.0],["1986-11-07",1.1359,1.1359,1.1035,1.1278,242000.0],["1986-11-10",1.1278,1.1278,1.1116,1.1197,195600.0],["1986-11-11",1.1197,1.1278,1.1197,1.1278,156800.0],["1986-11-12",1.1278,1.1278,1.1197,1.1197,23600.0],["1986-11-13",1.1197,1.1278,1.0872,1.0954,184000.0],["1986-11-14",1.0954,1.1116,1.0629,1.0629,118400.0],["1986-11-17",1.0629,1.0872,1.0223,1.0223,569600.0],["1986-11-18",1.0223,1.0548,1.0142,1.0386,74000.0],["1986-11-19",1.0223,1.0223,0.9899,1.0142,1278800.0],["1986-11-20",1.0142,1.0386,0.998,1.0304,1009200.0],["1986-11-21",1.0386,1.1278,1.0386,1.1197,407200.0],["1986-11-24",1.1197,1.1197,1.1035,1.1197,502000.0],["1986-11-25",1.1197,1.1278,1.1035,1.1197,207600.0],["1986-11-26",1.1197,1.1846,1.1197,1.1765,242400.0],["1986-11-28",1.1765,1.1846,1.1684,1.1846,100400.0],["1986-12-01",1.1846,1.1846,1.1684,1.1846,17200.0],["1986-12-02",1.1846,1.2008,1.1684,1.1684,187200.0],["1986-12-03",1.2008,1.282,1.2008,1.2657,157600.0],["1986-12-04",1.282,1.3063,1.282,1.2901,604800.0],["1986-12-05",1.2739,1.2739,1.2495,1.2495,68000.0],["1986-12-08",1.2333,1.2333,1.1522,1.1684,117600.0],["1986-12-09",1.1684,1.1927,1.1684,1.1684,40400.0],["1986-12-10",1.1846,1.1846,1.1846,1.1846,28000.0],["1986-12-11",1.1765,1.1765,1.1522,1.1603,95200.0],["1986-12-12",1.1603,1.1603,1.1522,1.1522,52400.0],["1986-12-15",1.1522,1.1522,1.1522,1.1522,19200.0],["1986-12-16",1.1522,1.1765,1.1522,1.1765,5600.0],["1986-12-17",1.1765,1.1765,1.1522,1.1522,11600.0],["1986-12-18",1.1522,1.1684,1.1522,1.1684,266000.0],["1986-12-19",1.1522,1.1522,1.1522,1.1522,2000.0],["1986-12-22",1.1522,1.1684,1.1522,1.1522,514800.0],["1986-12-23",1.1522,1.1684,1.1359,1.144,137200.0],["1986-12-24",1.144,1.1522,1.1278,1.1278,87600.0],["1986-12-26",1.1278,1.144,1.1278,1.144,32000.0],["1986-12-29",1.144,1.144,1.1197,1.1278,239200.0],["1986-12-30",1.1278,1.144,1.1197,1.144,777200.0],["1986-12-31",1.144,1.144,1.1278,1.1278,42400.0],["1987-01-02",1.144,1.1846,1.144,1.1765,236800.0],["1987-01-05",1.1765,1.2171,1.1684,1.2171,252400.0],["1987-01-06",1.2171,1.2171,1.209,1.2171,144800.0],["1987-01-07",1.2171,1.3063,1.2171,1.2982,466800.0],["1987-01-08",1.2982,1.3063,1.2982,1.2982,19600.0],["1987-01-09",1.2901,1.2901,1.2414,1.2495,74400.0],["1987-01-12",1.2495,1.2657,1.2495,1.2657,144000.0],["1987-01-13",1.2657,1.3063,1.2495,1.2982,251600.0],["1987-01-14",1.2982,1.3388,1.2982,1.3388,268000.0],["1987-01-15",1.3388,1.3712,1.3144,1.3388,683200.0],["1987-01-16",1.3388,1.3388,1.2576,1.2739,404000.0],["1987-01-19",1.2739,1.2982,1.2657,1.2982,123200.0],["1987-01-20",1.2901,1.2901,1.2576,1.282,280000.0],["1987-01-21",1.282,1.2901,1.2739,1.2901,95600.0],["1987-01-22",1.2901,1.2901,1.2739,1.282,128800.0],["1987-01-23",1.282,1.2901,1.2657,1.282,221200.0],["1987-01-26",1.2657,1.2657,1.2414,1.2414,18400.0],["1987-01-27",1.2576,1.2576,1.2576,1.2576,10400.0],["1987-01-28",1.2495,1.2495,1.2171,1.2171,443200.0],["1987-01-29",1.2171,1.2171,1.2008,1.2171,79200.0],["1987-01-30",1.209,1.209,1.209,1.209,19200.0],["1987-02-02",1.209,1.209,1.1846,1.1927,456800.0],["1987-02-03",1.1927,1.2008,1.1846,1.2008,646000.0],["1987-02-04",1.2008,1.2008,1.1927,1.1927,17200.0],["1987-02-05",1.209,1.3631,1.209,1.3469,1416000.0],["1987-02-06",1.3469,1.4118,1.3469,1.4118,548000.0],["1987-02-09",1.4118,1.4443,1.4037,1.4443,559200.0],["1987-02-10",1.4443,1.4443,1.4199,1.4361,363200.0],["1987-02-11",1.4361,1.4443,1.428,1.4443,61600.0],["1987-02-12",1.4443,1.5416,1.428,1.5254,259200.0],["1987-02-13",1.5254,1.5822,1.5173,1.5497,234400.0],["1987-02-17",1.5497,1.6065,1.5497,1.6065,156800.0],["1987-02-18",1.6065,1.6228,1.6065,1.6146,654000.0],["1987-02-19",1.6146,1.6228,1.5578,1.5741,166400.0],["1987-02-20",1.5741,1.5903,1.566,1.5903,78400.0],["1987-02-23",1.5903,1.5984,1.5578,1.5578,77600.0],["1987-02-24",1.5578,1.5741,1.5578,1.5741,14800.0],["1987-02-25",1.5741,1.5741,1.5578,1.5578,114800.0],["1987-02-26",1.5578,1.5578,1.5578,1.5578,50000.0],["1987-02-27",1.5578,1.5741,1.5578,1.5578,13200.0],["1987-03-02",1.5578,1.5741,1.5578,1.5578,35600.0],["1987-03-03",1.5578,1.5741,1.5578,1.5578,24000.0],["1987-03-04",1.5578,1.5903,1.5578,1.5903,75200.0],["1987-03-05",1.5903,1.5903,1.5822,1.5822,8800.0],["1987-03-06",1.5822,1.5822,1.5578,1.5578,50800.0],["1987-03-09",1.5578,1.5578,1.4524,1.4686,166400.0],["1987-03-10",1.4686,1.4686,1.4524,1.4686,21200.0],["1987-03-11",1.4686,1.4686,1.4524,1.4524,84800.0],["1987-03-12",1.4524,1.4605,1.4524,1.4605,38400.0],["1987-03-13",1.4605,1.4848,1.4524,1.4767,36400.0],["1987-03-16",1.4767,1.4848,1.4686,1.4767,53200.0],["1987-03-17",1.4767,1.4767,1.4686,1.4686,112000.0],["1987-03-18",1.4686,1.4929,1.4686,1.4686,32800.0],["1987-03-19",1.4686,1.4848,1.4686,1.4686,6800.0],["1987-03-20",1.4686,1.4848,1.4686,1.4848,26400.0],["1987-03-23",1.4848,1.4929,1.4686,1.4686,186800.0],["1987-03-24",1.4767,1.4929,1.4767,1.4767,17200.0],["1987-03-25",1.4767,1.501,1.4767,1.4848,329600.0],["1987-03-26",1.4848,1.501,1.4848,1.4848,11600.0],["1987-03-27",1.4848,1.501,1.4848,1.4848,41200.0],["1987-03-30",1.4848,1.4929,1.4605,1.4605,63600.0],["1987-03-31",1.4605,1.4605,1.4199,1.4199,106800.0],["1987-04-01",1.4199,1.4361,1.4037,1.428,42400.0],["1987-04-02",1.428,1.428,1.4118,1.4118,30000.0],["1987-04-03",1.428,1.4443,1.428,1.4443,48800.0],["1987-04-06",1.4443,1.4443,1.428,1.4443,18000.0],["1987-04-07",1.4443,1.4524,1.428,1.4361,22400.0],["1987-04-08",1.4361,1.4686,1.4361,1.4605,40800.0],["1987-04-09",1.4605,1.4686,1.4605,1.4605,13200.0],["1987-04-10",1.4605,1.4605,1.4443,1.4524,141600.0],["1987-04-13",1.4443,1.4443,1.3307,1.3469,80800.0],["1987-04-14",1.3307,1.3307,1.282,1.2901,135600.0],["1987-04-15",1.2901,1.2982,1.282,1.282,18000.0],["1987-04-16",1.3144,1.3631,1.3144,1.3631,33200.0],["1987-04-20",1.3631,1.3793,1.3631,1.3631,26400.0],["1987-04-21",1.3631,1.3631,1.3469,1.3631,36400.0],["1987-04-22",1.355,1.355,1.355,1.355,34800.0],["1987-04-23",1.355,1.355,1.3307,1.3307,23600.0],["1987-04-24",1.3307,1.3307,1.2901,1.2982,32000.0],["1987-04-27",1.2982,1.3063,1.2576,1.2657,62800.0],["1987-04-28",1.2739,1.3144,1.2739,1.2982,57600.0],["1987-04-29",1.2982,1.3469,1.2982,1.3469,81600.0],["1987-04-30",1.3469,1.3469,1.3307,1.3307,5600.0],["1987-05-01",1.3307,1.3469,1.3144,1.3144,47200.0],["1987-05-04",1.3144,1.3307,1.3144,1.3144,27200.0],["1987-05-05",1.3307,1.3469,1.3307,1.3469,21200.0],["1987-05-06",1.3469,1.355,1.3388,1.3388,16400.0],["1987-05-07",1.3388,1.3469,1.1522,1.1684,342000.0],["1987-05-08",1.1684,1.2008,1.1522,1.1846,182400.0],["1987-05-11",1.1846,1.1927,1.1846,1.1846,32800.0],["1987-05-12",1.1846,1.1846,1.1278,1.1522,81600.0],["1987-05-13",1.1522,1.1522,1.1359,1.1359,32000.0],["1987-05-14",1.1359,1.1522,1.1359,1.1359,36000.0],["1987-05-15",1.1359,1.144,1.0548,1.0629,302400.0],["1987-05-18",1.0629,1.071,1.0548,1.0548,47200.0],["1987-05-19",1.0548,1.071,1.0467,1.0629,246400.0],["1987-05-20",1.0548,1.0548,1.0386,1.0386,69200.0],["1987-05-21",1.0386,1.0629,1.0386,1.0629,62800.0],["1987-05-22",1.0629,1.0791,1.0467,1.071,123200.0],["1987-05-26",1.0791,1.0872,1.0791,1.0872,43600.0],["1987-05-27",1.0872,1.1035,1.0791,1.0791,52800.0],["1987-05-28",1.0791,1.1035,1.0791,1.1035,44000.0],["1987-05-29",1.1035,1.1116,1.0954,1.0954,55200.0],["1987-06-01",1.0954,1.1197,1.0954,1.1116,64400.0],["1987-06-02",1.1116,1.1278,1.1116,1.1116,37200.0],["1987-06-03",1.1116,1.1359,1.1116,1.1359,125600.0],["1987-06-04",1.1359,1.1359,1.1278,1.1278,33600.0],["1987-06-05",1.1359,1.1359,1.1359,1.1359,13600.0],["1987-06-08",1.1359,1.144,1.1197,1.1197,320400.0],["1987-06-09",1.1197,1.144,1.1197,1.1278,49600.0],["1987-06-10",1.1278,1.1522,1.1278,1.1522,120400.0],["1987-06-11",1.1522,1.1603,1.144,1.1603,178000.0],["1987-06-12",1.1603,1.1765,1.1522,1.1765,128000.0],["1987-06-15",1.1846,1.1927,1.1846,1.1927,43600.0],["1987-06-16",1.1927,1.2008,1.1846,1.1927,134800.0],["1987-06-17",1.1846,1.1846,1.1684,1.1684,55200.0],["1987-06-18",1.1684,1.1765,1.1522,1.1684,104400.0],["1987-06-19",1.1684,1.1684,1.144,1.144,21600.0],["1987-06-22",1.144,1.1603,1.144,1.144,40800.0],["1987-06-23",1.144,1.1603,1.1359,1.144,76400.0],["1987-06-24",1.1278,1.1278,1.071,1.0954,160800.0],["1987-06-25",1.0954,1.1035,1.0872,1.0954,200400.0],["1987-06-26",1.0954,1.1035,1.0872,1.1035,296000.0],["1987-06-29",1.1035,1.1035,1.0791,1.0872,92800.0],["1987-06-30",1.0872,1.0872,1.071,1.071,61600.0],["1987-07-01",1.071,1.0872,1.071,1.0872,12000.0],["1987-07-02",1.0872,1.0872,1.071,1.0791,126800.0],["1987-07-06",1.0791,1.0954,1.071,1.0791,100400.0],["1987-07-07",1.0791,1.0872,1.071,1.0791,454400.0],["1987-07-08",1.0791,1.0954,1.071,1.0791,92400.0],["1987-07-09",1.0791,1.1035,1.071,1.0791,10000.0],["1987-07-10",1.0791,1.0872,1.071,1.071,54800.0],["1987-07-13",1.071,1.0872,1.071,1.071,26800.0],["1987-07-14",1.071,1.0791,1.0629,1.0791,28400.0],["1987-07-15",1.071,1.071,1.0386,1.071,126800.0],["1987-07-16",1.0548,1.0548,1.0386,1.0386,53600.0],["1987-07-17",1.0386,1.0548,1.0386,1.0548,622800.0],["1987-07-20",1.0548,1.0548,1.0223,1.0223,41200.0],["1987-07-21",1.0223,1.0386,1.0142,1.0304,390400.0],["1987-07-22",1.0304,1.0304,1.0223,1.0304,68400.0],["1987-07-23",1.0304,1.0304,1.0142,1.0142,39600.0],["1987-07-24",1.0142,1.0304,1.0142,1.0142,2800.0],["1987-07-27",1.0142,1.0304,1.0142,1.0142,8000.0],["1987-07-28",1.0223,1.0386,1.0223,1.0386,143200.0],["1987-07-29",1.0467,1.0791,1.0467,1.071,194400.0],["1987-07-30",1.071,1.0954,1.0629,1.0954,173600.0],["1987-07-31",1.0954,1.0954,1.0872,1.0872,235200.0],["1987-08-03",1.0872,1.0954,1.0872,1.0872,23200.0],["1987-08-04",1.0872,1.0954,1.071,1.071,482400.0],["1987-08-05",1.071,1.0791,1.071,1.071,523600.0],["1987-08-06",1.071,1.0791,1.0548,1.0629,338000.0],["1987-08-07",1.0629,1.0791,1.0548,1.0791,78000.0],["1987-08-10",1.0791,1.1846,1.0791,1.1846,199200.0],["1987-08-11",1.1846,1.2414,1.1846,1.2171,327600.0],["1987-08-12",1.2414,1.3956,1.2414,1.3631,770800.0],["1987-08-13",1.3631,1.4037,1.3631,1.3875,134800.0],["1987-08-14",1.3875,1.4037,1.3712,1.3875,379600.0],["1987-08-17",1.3712,1.3712,1.2739,1.282,318000.0],["1987-08-18",1.282,1.282,1.2495,1.2657,68400.0],["1987-08-19",1.2657,1.2901,1.2414,1.2901,701600.0],["1987-08-20",1.2982,1.3307,1.2982,1.3144,88800.0],["1987-08-21",1.3144,1.3956,1.3144,1.3956,168800.0],["1987-08-24",1.3956,1.3956,1.3793,1.3793,51200.0],["1987-08-25",1.3793,1.3793,1.3469,1.3469,118000.0],["1987-08-26",1.355,1.3712,1.355,1.355,100800.0],["1987-08-27",1.355,1.3631,1.3469,1.3469,64400.0],["1987-08-28",1.3469,1.3469,1.3307,1.3307,20800.0],["1987-08-31",1.3307,1.3469,1.3307,1.3307,40400.0],["1987-09-01",1.3307,1.3469,1.2576,1.2576,137200.0],["1987-09-02",1.2495,1.2495,1.209,1.2171,136000.0],["1987-09-03",1.2171,1.2333,1.209,1.209,38400.0],["1987-09-04",1.209,1.2171,1.2008,1.2008,117200.0],["1987-09-08",1.2008,1.2171,1.1684,1.1684,50400.0],["1987-09-09",1.1736,1.1817,1.1573,1.1654,38400.0],["1987-09-10",1.1818,1.2144,1.1818,1.1899,24800.0],["1987-09-11",1.1899,1.2225,1.1899,1.2225,32800.0],["1987-09-14",1.2225,1.2388,1.2062,1.2062,20800.0],["1987-09-15",1.2062,1.2388,1.2062,1.2388,174000.0],["1987-09-16",1.2388,1.2388,1.2062,1.2306,10400.0],["1987-09-17",1.2306,1.2388,1.1573,1.1654,236800.0],["1987-09-18",1.1654,1.1654,1.1573,1.1654,85200.0],["1987-09-21",1.1654,1.1654,1.1573,1.1654,67600.0],["1987-09-22",1.1654,1.1817,1.1573,1.1654,52400.0],["1987-09-23",1.1654,1.198,1.1654,1.1817,183200.0],["1987-09-24",1.1818,1.1899,1.1655,1.1736,344000.0],["1987-09-25",1.1736,1.1981,1.1655,1.1899,122400.0],["1987-09-28",1.1899,1.2062,1.1736,1.1736,102000.0],["1987-09-29",1.1736,1.1899,1.1736,1.1899,207600.0],["1987-09-30",1.1899,1.1899,1.1736,1.1899,214800.0],["1987-10-01",1.1899,1.1899,1.1736,1.1899,218400.0],["1987-10-02",1.1899,1.2225,1.1736,1.2225,345600.0],["1987-10-05",1.2225,1.2795,1.2062,1.2632,297600.0],["1987-10-06",1.2632,1.2714,1.2469,1.2469,232800.0],["1987-10-07",1.2469,1.2632,1.2469,1.2469,26000.0],["1987-10-08",1.2469,1.2551,1.2225,1.2225,157600.0],["1987-10-09",1.2225,1.2388,1.2062,1.2225,70000.0],["1987-10-12",1.2062,1.2062,1.1655,1.1736,83200.0],["1987-10-13",1.1736,1.1736,1.1573,1.1736,343200.0],["1987-10-14",1.1736,1.1736,1.1573,1.1573,32800.0],["1987-10-15",1.1573,1.2143,1.1573,1.2062,137600.0],["1987-10-16",1.198,1.198,1.1573,1.1654,97200.0],["1987-10-19",1.141,1.141,1.0432,1.0432,84800.0],["1987-10-20",1.035,1.035,0.9698,0.9698,174400.0],["1987-10-21",0.978,1.0187,0.978,1.0106,254400.0],["1987-10-22",1.0024,1.0024,0.9128,0.9128,108400.0],["1987-10-23",0.9128,0.9128,0.815,0.8557,195600.0],["1987-10-26",0.8476,0.8476,0.8231,0.8394,413200.0],["1987-10-27",0.8476,0.9209,0.8476,0.9128,210400.0],["1987-10-28",0.9128,0.9291,0.8965,0.9291,114000.0],["1987-10-29",0.9291,0.9943,0.9209,0.9943,37200.0],["1987-10-30",1.0106,1.0513,1.0106,1.0432,98400.0],["1987-11-02",1.0432,1.0432,1.035,1.035,17200.0],["1987-11-03",0.9943,0.9943,0.9698,0.9698,34000.0],["1987-11-04",0.978,0.978,0.978,0.978,175600.0],["1987-11-05",0.978,0.9943,0.978,0.9861,62000.0],["1987-11-06",0.9861,1.035,0.9861,0.9861,57200.0],["1987-11-09",0.9861,1.0106,0.8965,0.8965,138800.0],["1987-11-10",0.8965,0.8965,0.8639,0.8965,146400.0],["1987-11-11",0.8965,0.9046,0.8883,0.8883,7600.0],["1987-11-12",0.9128,0.9454,0.9128,0.9209,419200.0],["1987-11-13",0.9209,0.9372,0.9128,0.9209,832800.0],["1987-11-16",0.921,0.9454,0.921,0.9454,118800.0],["1987-11-17",0.9372,0.9372,0.9291,0.9291,18000.0],["1987-11-18",0.9291,0.9454,0.9128,0.9454,212400.0],["1987-11-19",0.9454,0.9454,0.9128,0.9209,406000.0],["1987-11-20",0.9209,0.9454,0.9209,0.9291,56000.0],["1987-11-23",0.9291,0.9454,0.9209,0.9291,78400.0],["1987-11-24",0.9291,0.9454,0.9291,0.9454,133600.0],["1987-11-25",0.9454,0.9943,0.9291,0.9943,98400.0],["1987-11-27",0.9943,0.9943,0.9861,0.9943,37600.0],["1987-11-30",0.9699,0.9699,0.9454,0.9454,87200.0],["1987-12-01",0.9454,0.9617,0.9454,0.9535,304000.0],["1987-12-02",0.9535,0.9617,0.9454,0.9535,326800.0],["1987-12-03",0.9536,0.9617,0.9291,0.9454,318400.0],["1987-12-04",0.9372,0.9372,0.8965,0.8965,336000.0],["1987-12-07",0.8965,0.9128,0.8965,0.8965,20800.0],["1987-12-08",0.8965,0.9209,0.8965,0.9209,92000.0],["1987-12-09",0.9262,0.9262,0.9016,0.9098,24800.0],["1987-12-10",0.9098,0.918,0.9016,0.9016,88800.0],["1987-12-11",0.9016,0.918,0.8934,0.9016,9200.0],["1987-12-14",0.8934,0.8934,0.8934,0.8934,35600.0],["1987-12-15",0.8934,0.918,0.8934,0.9098,498800.0],["1987-12-16",0.9098,0.9508,0.9098,0.9344,116400.0],["1987-12-17",0.9344,0.9508,0.9344,0.9508,12800.0],["1987-12-18",0.9344,0.9344,0.918,0.918,113600.0],["1987-12-21",0.918,0.9344,0.918,0.918,102800.0],["1987-12-22",0.918,0.9344,0.918,0.918,128400.0],["1987-12-23",0.918,0.9344,0.918,0.918,14400.0],["1987-12-24",0.918,0.9344,0.918,0.918,76400.0],["1987-12-28",0.918,0.9262,0.9098,0.9098,187600.0],["1987-12-29",0.9098,0.9262,0.9098,0.9098,170800.0],["1987-12-30",0.9098,0.918,0.9016,0.9016,231600.0],["1987-12-31",0.9016,0.918,0.9016,0.9098,136800.0],["1988-01-04",0.918,0.918,0.918,0.918,4800.0],["1988-01-05",0.918,0.9344,0.918,0.9344,21600.0],["1988-01-06",0.9344,0.9344,0.918,0.918,3200.0],["1988-01-07",0.9344,0.9508,0.9344,0.9508,95200.0],["1988-01-08",0.9508,0.9508,0.9344,0.9426,148400.0],["1988-01-11",0.9426,0.9508,0.9344,0.9508,58400.0],["1988-01-12",0.9426,0.9426,0.9426,0.9426,15600.0],["1988-01-13",0.9508,0.959,0.9508,0.959,30000.0],["1988-01-14",0.959,0.9672,0.959,0.9672,7600.0],["1988-01-15",0.9672,0.9754,0.9672,0.9754,14000.0],["1988-01-18",0.9754,0.9836,0.9672,0.9672,10800.0],["1988-01-19",0.9672,0.9672,0.9672,0.9672,8000.0],["1988-01-20",0.9672,0.9672,0.9508,0.9672,23600.0],["1988-01-21",0.9508,0.9508,0.9344,0.9344,91200.0],["1988-01-22",0.9344,0.9508,0.9344,0.9508,83600.0],["1988-01-25",0.9426,0.9426,0.9344,0.9344,39200.0],["1988-01-26",0.9344,0.959,0.9344,0.9344,15200.0],["1988-01-27",0.9344,0.9508,0.9344,0.9344,88400.0],["1988-01-28",0.9344,0.9344,0.9344,0.9344,1200.0],["1988-01-29",0.9344,0.959,0.9344,0.9508,1523600.0],["1988-02-01",0.959,0.9836,0.959,0.9754,46400.0],["1988-02-02",0.9754,0.9836,0.959,0.9672,12400.0],["1988-02-03",0.9836,1.0082,0.9836,1.0082,37600.0],["1988-02-04",1.0082,1.0082,1.0082,1.0082,2000.0],["1988-02-05",1.0082,1.0082,0.9508,0.9672,458800.0],["1988-02-08",1.0082,1.0082,1.0082,1.0082,2400.0],["1988-02-09",0.9836,0.9836,0.9836,0.9836,29200.0],["1988-02-10",0.9918,1.0,0.9918,0.9918,3200.0],["1988-02-11",0.9836,0.9836,0.9836,0.9836,1200.0],["1988-02-12",0.9836,1.0,0.9836,0.9836,18800.0],["1988-02-16",0.9836,0.9918,0.9836,0.9918,4000.0],["1988-02-17",0.9918,1.0,0.9836,1.0,24800.0],["1988-02-18",0.9672,0.9672,0.8032,0.8688,1551200.0],["1988-02-19",0.8688,0.9016,0.8606,0.8934,305200.0],["1988-02-22",0.8934,0.9016,0.877,0.8934,75200.0],["1988-02-23",0.8852,0.8852,0.8688,0.8688,129200.0],["1988-02-24",0.8688,0.8852,0.8688,0.8688,508800.0],["1988-02-25",0.8688,0.8852,0.8688,0.877,108400.0],["1988-02-26",0.877,0.8852,0.8688,0.877,10400.0],["1988-02-29",0.877,0.8852,0.8688,0.8688,32400.0],["1988-03-01",0.8688,0.8852,0.8688,0.8688,388400.0],["1988-03-02",0.8688,0.8852,0.8688,0.8852,159200.0],["1988-03-03",0.8852,0.8852,0.877,0.8852,17600.0],["1988-03-04",0.8852,0.8852,0.877,0.8852,74400.0],["1988-03-07",0.8852,0.8852,0.877,0.8852,312400.0],["1988-03-08",0.8852,0.9016,0.877,0.8852,208400.0],["1988-03-09",0.8912,0.9077,0.8829,0.8994,210400.0],["1988-03-10",0.8994,0.9077,0.8912,0.9077,27600.0],["1988-03-11",0.9077,0.9077,0.8912,0.9077,164400.0],["1988-03-14",0.9077,0.9077,0.8912,0.8912,20400.0],["1988-03-15",0.8912,0.9077,0.8912,0.9077,72800.0],["1988-03-16",0.9077,0.9077,0.8912,0.9077,93200.0],["1988-03-17",0.9077,0.9077,0.8994,0.8994,24000.0],["1988-03-18",0.9077,0.9324,0.9077,0.9077,27600.0],["1988-03-21",0.9077,0.9242,0.8994,0.9159,54800.0],["1988-03-22",0.9159,0.9159,0.8994,0.8994,14000.0],["1988-03-23",0.8994,0.9159,0.8994,0.9077,100000.0],["1988-03-24",0.8994,0.8994,0.8994,0.8994,13600.0],["1988-03-25",0.8994,0.9159,0.8994,0.9159,118000.0],["1988-03-28",0.9077,0.9077,0.8994,0.9077,73600.0],["1988-03-29",0.9077,0.9242,0.9077,0.9159,147600.0],["1988-03-30",0.9159,0.9242,0.9077,0.9077,131200.0],["1988-03-31",0.9077,0.9159,0.9077,0.9077,15600.0],["1988-04-04",0.9077,0.9077,0.9077,0.9077,0.0],["1988-04-05",0.9077,0.9159,0.9077,0.9077,86000.0],["1988-04-06",0.9077,0.9242,0.9077,0.9077,16800.0],["1988-04-07",0.9077,0.9159,0.9077,0.9159,17600.0],["1988-04-08",0.9159,0.9242,0.9077,0.9159,40400.0],["1988-04-11",0.9159,0.9159,0.9077,0.9077,13200.0],["1988-04-12",0.9077,0.9242,0.9077,0.9159,52800.0],["1988-04-13",0.9159,0.9159,0.9077,0.9159,192800.0],["1988-04-14",0.8912,0.8912,0.8747,0.8747,74000.0],["1988-04-15",0.8747,0.8747,0.8747,0.8747,800.0],["1988-04-18",0.8747,0.8829,0.8747,0.8747,124400.0],["1988-04-19",0.8747,0.8829,0.8664,0.8829,8000.0],["1988-04-20",0.8747,0.8747,0.8664,0.8664,114400.0],["1988-04-21",0.8664,0.8747,0.8581,0.8581,113600.0],["1988-04-22",0.8581,0.8747,0.8499,0.8664,823600.0],["1988-04-25",0.8664,0.8664,0.8499,0.8664,738000.0],["1988-04-26",0.8664,0.8664,0.8499,0.8499,499600.0],["1988-04-27",0.8499,0.8581,0.8416,0.8416,228800.0],["1988-04-28",0.8416,0.8581,0.8251,0.8251,184800.0],["1988-04-29",0.8251,0.8334,0.8086,0.8251,226800.0],["1988-05-02",0.8251,0.8251,0.8004,0.8251,54800.0],["1988-05-03",0.8251,0.8251,0.8004,0.8251,14000.0],["1988-05-04",0.8251,0.8251,0.8251,0.8251,0.0],["1988-05-05",0.8251,0.8251,0.8086,0.8086,1756800.0],["1988-05-06",0.8086,0.8251,0.8086,0.8251,44800.0],["1988-05-09",0.8251,0.8251,0.8004,0.8004,128800.0],["1988-05-10",0.8004,0.8086,0.8004,0.8086,64000.0],["1988-05-11",0.8086,0.8086,0.8004,0.8004,8000.0],["1988-05-12",0.8004,0.8251,0.8004,0.8251,3200.0],["1988-05-13",0.8004,0.8004,0.7756,0.7921,1802000.0],["1988-05-16",0.8004,0.8004,0.8004,0.8004,5600.0],["1988-05-17",0.8004,0.8086,0.7839,0.7921,79600.0],["1988-05-18",0.7921,0.8086,0.7756,0.7839,56400.0],["1988-05-19",0.7839,0.7839,0.7674,0.7674,34400.0],["1988-05-20",0.7674,0.7756,0.7674,0.7674,22000.0],["1988-05-23",0.7674,0.7674,0.7674,0.7674,4400.0],["1988-05-24",0.7674,0.7756,0.7674,0.7756,51200.0],["1988-05-25",0.7674,0.7674,0.7674,0.7674,400.0],["1988-05-26",0.7756,0.7756,0.7756,0.7756,40000.0],["1988-05-27",0.7756,0.7756,0.7756,0.7756,17600.0],["1988-05-31",0.7756,0.7756,0.7756,0.7756,54800.0],["1988-06-01",0.7756,0.7839,0.7756,0.7756,92800.0],["1988-06-02",0.7756,0.7756,0.7674,0.7674,40000.0],["1988-06-03",0.7839,0.7839,0.7839,0.7839,4000.0],["1988-06-06",0.7839,0.7839,0.7839,0.7839,3200.0],["1988-06-07",0.7839,0.7839,0.7839,0.7839,2800.0],["1988-06-08",0.7839,0.7839,0.7756,0.7839,124000.0],["1988-06-09",0.7905,0.7905,0.7739,0.7905,84800.0],["1988-06-10",0.7905,0.7905,0.7739,0.7739,130800.0],["1988-06-13",0.7739,0.7822,0.7656,0.7822,1680800.0],["1988-06-14",0.7822,0.7905,0.7656,0.7822,148400.0],["1988-06-15",0.7822,0.7905,0.7739,0.7905,58400.0],["1988-06-16",0.7905,0.7905,0.7739,0.7822,58800.0],["1988-06-17",0.7822,0.7822,0.7573,0.7822,246000.0],["1988-06-20",0.7822,0.7822,0.7656,0.7822,6000.0],["1988-06-21",0.7822,0.7822,0.7656,0.7656,67600.0],["1988-06-22",0.7656,0.7822,0.7656,0.7822,20400.0],["1988-06-23",0.7822,0.7822,0.7739,0.7822,18000.0],["1988-06-24",0.7822,0.7905,0.7739,0.7905,46400.0],["1988-06-27",0.7905,0.7989,0.7822,0.7822,69600.0],["1988-06-28",0.7822,0.7989,0.7822,0.7905,257600.0],["1988-06-29",0.7905,0.7989,0.7905,0.7905,19200.0],["1988-06-30",0.7905,0.7989,0.7905,0.7989,154800.0],["1988-07-01",0.7989,0.8072,0.7989,0.8072,288400.0],["1988-07-05",0.8072,0.8155,0.8072,0.8155,268800.0],["1988-07-06",0.8155,0.8238,0.8072,0.8238,1132400.0],["1988-07-07",0.8238,0.8238,0.8155,0.8238,675600.0],["1988-07-08",0.8238,0.8322,0.8155,0.8322,345600.0],["1988-07-11",0.8405,0.8738,0.8405,0.8488,335600.0],["1988-07-12",0.8488,0.8738,0.8488,0.8738,32000.0],["1988-07-13",0.8738,0.8738,0.8571,0.8738,41600.0],["1988-07-14",0.8738,0.8738,0.8571,0.8738,42400.0],["1988-07-15",0.8738,0.8738,0.8571,0.8654,91200.0],["1988-07-18",0.8654,0.8904,0.8488,0.8904,32000.0],["1988-07-19",0.8654,0.8654,0.8571,0.8654,11200.0],["1988-07-20",0.8654,0.8654,0.8654,0.8654,0.0],["1988-07-21",0.8654,0.8738,0.8488,0.8738,8000.0],["1988-07-22",0.8654,0.8654,0.8571,0.8571,15600.0],["1988-07-25",0.8571,0.8738,0.8571,0.8571,46400.0],["1988-07-26",0.8654,0.8738,0.8654,0.8654,6000.0],["1988-07-27",0.8654,0.8738,0.8571,0.8571,2000.0],["1988-07-28",0.8738,0.8738,0.8738,0.8738,4800.0],["1988-07-29",0.8738,0.932,0.8654,0.932,201200.0],["1988-08-01",0.932,0.9403,0.9154,0.9237,503200.0],["1988-08-02",0.9237,0.9403,0.9154,0.9403,52000.0],["1988-08-03",0.9403,0.9736,0.9403,0.9736,148800.0],["1988-08-04",0.9736,0.9903,0.957,0.9736,627200.0],["1988-08-05",0.9653,0.9653,0.9487,0.9653,28400.0],["1988-08-08",0.9653,0.9819,0.957,0.9653,117200.0],["1988-08-09",0.9653,0.9653,0.957,0.957,76400.0],["1988-08-10",0.9487,0.9487,0.932,0.932,89600.0],["1988-08-11",0.932,0.9403,0.9154,0.932,93200.0],["1988-08-12",0.932,0.932,0.9237,0.9237,4800.0],["1988-08-15",0.9154,0.9154,0.8904,0.907,612400.0],["1988-08-16",0.907,0.907,0.8987,0.8987,42000.0],["1988-08-17",0.8987,0.8987,0.8987,0.8987,2000.0],["1988-08-18",0.8987,0.9154,0.8987,0.8987,6400.0],["1988-08-19",0.8987,0.8987,0.8987,0.8987,40000.0],["1988-08-22",0.8987,0.907,0.8738,0.8821,69600.0],["1988-08-23",0.8821,0.8987,0.8738,0.8738,29600.0],["1988-08-24",0.8738,0.8904,0.8738,0.8821,99200.0],["1988-08-25",0.8821,0.8904,0.8738,0.8738,22400.0],["1988-08-26",0.8738,0.8738,0.8738,0.8738,400.0],["1988-08-29",0.8738,0.8904,0.8488,0.8571,90800.0],["1988-08-30",0.8571,0.8571,0.8488,0.8571,35200.0],["1988-08-31",0.8488,0.8488,0.8488,0.8488,10000.0],["1988-09-01",0.8488,0.8571,0.8488,0.8488,138800.0],["1988-09-02",0.8488,0.8654,0.8488,0.8488,169200.0],["1988-09-06",0.8488,0.8654,0.8488,0.8488,28400.0],["1988-09-07",0.8571,0.8738,0.8571,0.8738,92800.0],["1988-09-08",0.8738,0.907,0.8654,0.907,128800.0],["1988-09-09",0.9138,0.9138,0.897,0.897,34000.0],["1988-09-12",0.9054,0.9305,0.9054,0.9305,130000.0],["1988-09-13",0.9305,0.9305,0.9054,0.9305,5200.0],["1988-09-14",0.9305,0.9305,0.9138,0.9221,37600.0],["1988-09-15",0.9221,0.9389,0.9221,0.9305,40000.0],["1988-09-16",0.9305,0.9389,0.9221,0.9389,32800.0],["1988-09-19",0.9389,0.9389,0.9389,0.9389,0.0],["1988-09-20",0.9389,0.9473,0.9221,0.9389,52000.0],["1988-09-21",0.9389,0.9557,0.9305,0.9305,24000.0],["1988-09-22",0.9305,0.9473,0.9305,0.9473,5600.0],["1988-09-23",0.9305,0.9305,0.9305,0.9305,18400.0],["1988-09-26",0.9305,0.9557,0.9305,0.9557,35600.0],["1988-09-27",0.9557,0.964,0.9389,0.964,215200.0],["1988-09-28",0.964,0.964,0.9389,0.964,5600.0],["1988-09-29",0.964,0.964,0.9389,0.9389,12400.0],["1988-09-30",0.9389,0.964,0.9389,0.9389,11600.0],["1988-10-03",0.9389,0.964,0.9389,0.9389,16400.0],["1988-10-04",0.9389,0.964,0.9389,0.9389,25200.0],["1988-10-05",0.9389,0.964,0.9389,0.964,9200.0],["1988-10-06",0.964,0.964,0.9389,0.964,8400.0],["1988-10-07",0.964,0.964,0.9389,0.964,8400.0],["1988-10-10",0.964,0.964,0.9389,0.9473,21600.0],["1988-10-11",0.9473,0.9557,0.9389,0.9389,17200.0],["1988-10-12",0.9389,0.9557,0.897,0.897,178800.0],["1988-10-13",0.897,0.897,0.897,0.897,32000.0],["1988-10-14",0.897,0.897,0.8718,0.8718,466400.0],["1988-10-17",0.8718,0.8718,0.8551,0.8551,22400.0],["1988-10-18",0.8383,0.8383,0.7964,0.8299,180000.0],["1988-10-19",0.8299,0.8718,0.8299,0.8467,62400.0],["1988-10-20",0.8551,0.8802,0.8551,0.8802,77200.0],["1988-10-21",0.8802,0.8886,0.8718,0.8802,9600.0],["1988-10-24",0.8802,0.8802,0.8635,0.8718,28800.0],["1988-10-25",0.8718,0.8802,0.8718,0.8718,190800.0],["1988-10-26",0.8718,0.8718,0.8383,0.8383,120400.0],["1988-10-27",0.8383,0.8383,0.8215,0.8299,130000.0],["1988-10-28",0.8299,0.8635,0.8215,0.8635,101600.0],["1988-10-31",0.8635,0.8802,0.8551,0.8551,20400.0],["1988-11-01",0.8551,0.8802,0.8551,0.8802,25200.0],["1988-11-02",0.8802,0.8802,0.8551,0.8635,102400.0],["1988-11-03",0.8635,0.8886,0.8551,0.8886,69200.0],["1988-11-04",0.8886,0.897,0.8718,0.8802,42400.0],["1988-11-07",0.8802,0.8802,0.8635,0.8802,99600.0],["1988-11-08",0.8802,0.9138,0.8718,0.9138,114400.0],["1988-11-09",0.9138,0.9221,0.8551,0.9054,318400.0],["1988-11-10",0.9054,0.9976,0.9054,0.9808,567600.0],["1988-11-11",0.9557,0.9557,0.9138,0.9138,610400.0],["1988-11-14",0.9054,0.9054,0.8718,0.8718,170000.0],["1988-11-15",0.8718,0.8802,0.8635,0.8802,280800.0],["1988-11-16",0.8802,0.8886,0.8635,0.8802,47600.0],["1988-11-17",0.8802,0.897,0.8802,0.8802,16000.0],["1988-11-18",0.8802,0.897,0.8635,0.8635,51200.0],["1988-11-21",0.8635,0.8635,0.8467,0.8551,126000.0],["1988-11-22",0.8551,0.8551,0.8467,0.8467,390000.0],["1988-11-23",0.8299,0.8299,0.8299,0.8299,1200.0],["1988-11-25",0.8299,0.8383,0.8299,0.8383,120000.0],["1988-11-28",0.8299,0.8299,0.8215,0.8215,401200.0],["1988-11-29",0.8215,0.8299,0.8132,0.8215,212800.0],["1988-11-30",0.8215,0.8299,0.8132,0.8132,47600.0],["1988-12-01",0.8299,0.8299,0.8299,0.8299,2400.0],["1988-12-02",0.8215,0.8215,0.8132,0.8132,18800.0],["1988-12-05",0.8132,0.8299,0.8132,0.8132,265200.0],["1988-12-06",0.8132,0.8215,0.8132,0.8132,141200.0],["1988-12-07",0.8132,0.8215,0.8132,0.8215,13200.0],["1988-12-08",0.8132,0.8132,0.7964,0.7964,151200.0],["1988-12-09",0.8032,0.8201,0.8032,0.8032,89600.0],["1988-12-12",0.8032,0.8032,0.7947,0.7947,391600.0],["1988-12-13",0.7947,0.8032,0.7778,0.7862,107200.0],["1988-12-14",0.7862,0.7947,0.7778,0.7862,50400.0],["1988-12-15",0.7778,0.7778,0.7778,0.7778,1200.0],["1988-12-16",0.7778,0.7947,0.7778,0.7862,89600.0],["1988-12-19",0.7862,0.7947,0.7778,0.7947,344000.0],["1988-12-20",0.7947,0.7947,0.7862,0.7947,49200.0],["1988-12-21",0.7947,0.7947,0.7862,0.7947,184000.0],["1988-12-22",0.7862,0.7862,0.7609,0.7862,132400.0],["1988-12-23",0.7693,0.7693,0.7186,0.7609,283200.0],["1988-12-27",0.7524,0.7524,0.744,0.7524,2400.0],["1988-12-28",0.7609,0.7778,0.7609,0.7778,84000.0],["1988-12-29",0.7778,0.8201,0.7609,0.8116,257600.0],["1988-12-30",0.8285,0.8454,0.8285,0.8454,96400.0],["1989-01-03",0.8454,0.8454,0.8201,0.8201,136000.0],["1989-01-04",0.8201,0.8201,0.8201,0.8201,1200.0],["1989-01-05",0.8201,0.837,0.8201,0.837,11200.0],["1989-01-06",0.837,0.8454,0.8285,0.837,109600.0],["1989-01-09",0.837,0.8454,0.837,0.837,68000.0],["1989-01-10",0.837,0.8539,0.837,0.837,7200.0],["1989-01-11",0.837,0.8454,0.8285,0.8285,216000.0],["1989-01-12",0.8285,0.837,0.8285,0.8285,17600.0],["1989-01-13",0.8285,0.8285,0.8116,0.8116,126400.0],["1989-01-16",0.8201,0.8285,0.8201,0.8201,10400.0],["1989-01-17",0.8116,0.8116,0.8116,0.8116,1200.0],["1989-01-18",0.8116,0.8285,0.8116,0.8116,23600.0],["1989-01-19",0.8116,0.8285,0.8116,0.8201,26800.0],["1989-01-20",0.8201,0.8201,0.8201,0.8201,4000.0],["1989-01-23",0.8201,0.8285,0.8201,0.8201,60800.0],["1989-01-24",0.8201,0.8201,0.8201,0.8201,2400.0],["1989-01-25",0.8201,0.8201,0.8201,0.8201,1200.0],["1989-01-26",0.837,0.8454,0.837,0.8454,12400.0],["1989-01-27",0.8454,0.8623,0.8454,0.8539,92400.0],["1989-01-30",0.8539,0.8623,0.8539,0.8539,200400.0],["1989-01-31",0.8539,0.8623,0.8539,0.8623,301600.0],["1989-02-01",0.8623,0.8792,0.8623,0.8708,575200.0],["1989-02-02",0.8792,0.9469,0.8792,0.93,248400.0],["1989-02-03",0.93,0.9553,0.93,0.9469,115200.0],["1989-02-06",0.9638,0.9891,0.9638,0.9891,1231200.0],["1989-02-07",0.9891,1.0737,0.9891,1.023,312800.0],["1989-02-08",1.0145,1.0145,0.9553,0.9638,590800.0],["1989-02-09",0.9638,0.9638,0.9384,0.9553,284800.0],["1989-02-10",0.9469,0.9469,0.93,0.93,218000.0],["1989-02-13",0.93,0.93,0.93,0.93,2000.0],["1989-02-14",0.93,0.93,0.93,0.93,20000.0],["1989-02-15",0.93,0.9469,0.93,0.93,528800.0],["1989-02-16",0.93,0.9469,0.93,0.9384,95200.0],["1989-02-17",0.9384,0.9469,0.93,0.9469,26400.0],["1989-02-21",0.9384,0.9384,0.9131,0.9384,107200.0],["1989-02-22",0.93,0.93,0.9131,0.93,122000.0],["1989-02-23",0.93,0.93,0.93,0.93,4000.0],["1989-02-24",0.93,0.93,0.9046,0.9131,106400.0],["1989-02-27",0.9131,0.93,0.9046,0.93,81200.0],["1989-02-28",0.93,0.93,0.9046,0.9215,45200.0],["1989-03-01",0.9215,0.93,0.9046,0.9046,75600.0],["1989-03-02",0.9046,0.9046,0.9046,0.9046,0.0],["1989-03-03",0.9131,0.9215,0.9131,0.9215,8000.0],["1989-03-06",0.93,0.93,0.93,0.93,800.0],["1989-03-07",0.93,0.93,0.9046,0.9215,48000.0],["1989-03-08",0.9215,0.9384,0.9215,0.9384,129200.0],["1989-03-09",0.9384,0.9384,0.9384,0.9384,0.0],["1989-03-10",0.9384,0.9469,0.93,0.9469,64000.0],["1989-03-13",0.9469,0.9553,0.9384,0.9553,124000.0],["1989-03-14",0.9553,0.9638,0.9469,0.9553,64400.0],["1989-03-15",0.9553,0.9638,0.9469,0.9638,66000.0],["1989-03-16",0.9638,0.9807,0.9638,0.9807,59600.0],["1989-03-17",0.9807,0.9807,0.9553,0.9807,148800.0],["1989-03-20",0.9807,0.9807,0.9553,0.9553,18800.0],["1989-03-21",0.9553,0.9722,0.9553,0.9722,12800.0],["1989-03-22",0.9722,0.9807,0.9553,0.9638,110800.0],["1989-03-23",0.9638,0.9722,0.9553,0.9553,41600.0],["1989-03-27",0.9469,0.9469,0.9469,0.9469,400.0],["1989-03-28",0.9469,0.9553,0.9384,0.9384,114000.0],["1989-03-29",0.9469,0.9553,0.9469,0.9553,1200.0],["1989-03-30",0.9469,0.9469,0.9469,0.9469,4400.0],["1989-03-31",0.9469,0.9553,0.9384,0.9384,4000.0],["1989-04-03",0.9553,0.9638,0.9553,0.9553,6800.0],["1989-04-04",0.9553,0.9553,0.9553,0.9553,0.0],["1989-04-05",0.9553,0.9638,0.9469,0.9638,2400.0],["1989-04-06",0.9638,0.9638,0.9469,0.9638,81600.0],["1989-04-07",0.9638,0.9638,0.9469,0.9469,26800.0],["1989-04-10",0.9469,0.9638,0.9469,0.9553,70800.0],["1989-04-11",0.9553,0.9638,0.9553,0.9553,130400.0],["1989-04-12",0.9553,0.9638,0.9553,0.9638,283200.0],["1989-04-13",0.9638,0.9638,0.9553,0.9638,272800.0],["1989-04-14",0.9638,0.9638,0.9553,0.9638,218000.0],["1989-04-17",0.9638,0.9638,0.9553,0.9638,232800.0],["1989-04-18",0.9638,0.9722,0.9553,0.9553,102000.0],["1989-04-19",0.9722,0.9976,0.9722,0.9976,132800.0],["1989-04-20",0.9976,0.9976,0.9722,0.9807,157600.0],["1989-04-21",0.9807,0.9807,0.9807,0.9807,40000.0],["1989-04-24",0.9807,0.9807,0.9807,0.9807,3600.0],["1989-04-25",0.9891,0.9976,0.9891,0.9976,24800.0],["1989-04-26",0.9976,0.9976,0.9807,0.9976,242400.0],["1989-04-27",1.0061,1.0314,1.0061,1.0061,351200.0],["1989-04-28",1.0145,1.0399,1.0145,1.0399,302800.0],["1989-05-01",1.0399,1.0568,1.0145,1.0568,56400.0],["1989-05-02",1.0568,1.0737,1.0483,1.0483,27600.0],["1989-05-03",1.0483,1.116,1.0399,1.116,667200.0],["1989-05-04",1.116,1.1582,0.8792,1.0145,916800.0],["1989-05-05",1.0145,1.023,0.9131,0.9469,677600.0],["1989-05-08",0.9469,0.9469,0.8961,0.8961,135600.0],["1989-05-09",0.8961,0.9046,0.8792,0.8792,520800.0],["1989-05-10",0.8877,0.9046,0.8877,0.8877,55600.0],["1989-05-11",0.8877,0.9046,0.8877,0.8877,10400.0],["1989-05-12",0.9046,0.93,0.9046,0.9215,372400.0],["1989-05-15",0.9215,0.93,0.8877,0.8961,252000.0],["1989-05-16",0.8961,0.9046,0.8708,0.8877,549200.0],["1989-05-17",0.8877,0.93,0.8877,0.93,1063200.0],["1989-05-18",0.93,0.93,0.9131,0.9131,560000.0],["1989-05-19",0.9215,0.9553,0.9215,0.9384,48400.0],["1989-05-22",0.9469,0.9638,0.9469,0.9553,112000.0],["1989-05-23",0.9891,1.0061,0.9891,0.9976,262400.0],["1989-05-24",0.9976,1.0061,0.9891,0.9976,24400.0],["1989-05-25",0.9976,1.0061,0.9891,0.9891,32800.0],["1989-05-26",0.9891,1.0061,0.9891,0.9891,68800.0],["1989-05-30",0.9976,1.0061,0.9976,0.9976,280800.0],["1989-05-31",0.9976,1.0145,0.9976,1.0061,97600.0],["1989-06-01",1.0061,1.0061,0.9976,1.0061,51600.0],["1989-06-02",1.0061,1.0145,0.9976,1.0061,530000.0],["1989-06-05",1.0061,1.023,0.9976,1.023,135200.0],["1989-06-06",1.023,1.023,1.0145,1.023,178800.0],["1989-06-07",1.0314,1.0399,1.0314,1.0399,178800.0],["1989-06-08",1.0399,1.116,1.0399,1.116,345200.0],["1989-06-09",1.116,1.2174,1.099,1.1836,635600.0],["1989-06-12",1.1836,1.1836,1.1582,1.1582,929600.0],["1989-06-13",1.1498,1.1498,1.1244,1.1413,146000.0],["1989-06-14",1.1413,1.1498,1.1075,1.1075,163200.0],["1989-06-15",1.1075,1.1244,1.1075,1.1244,32000.0],["1989-06-16",1.116,1.116,1.1075,1.116,51600.0],["1989-06-19",1.1075,1.1075,1.1075,1.1075,64000.0],["1989-06-20",1.1075,1.1075,1.0991,1.1075,54400.0],["1989-06-21",1.0906,1.0906,1.0314,1.0399,720400.0],["1989-06-22",1.0399,1.0568,1.0314,1.0314,7600.0],["1989-06-23",1.0399,1.0568,1.0399,1.0568,272000.0],["1989-06-26",1.0568,1.0568,1.0399,1.0568,14400.0],["1989-06-27",1.0568,1.0652,1.0399,1.0652,360800.0],["1989-06-28",1.0652,1.0737,1.0568,1.0568,38800.0],["1989-06-29",1.0568,1.0737,1.0568,1.0652,340000.0],["1989-06-30",1.0652,1.0737,1.0652,1.0737,12400.0],["1989-07-03",1.0737,1.0821,1.0652,1.0821,64400.0],["1989-07-05",1.0821,1.0821,1.0821,1.0821,0.0],["1989-07-06",1.0821,1.0821,1.0568,1.0821,14000.0],["1989-07-07",1.0821,1.0906,1.0737,1.0906,119600.0],["1989-07-10",1.0906,1.0906,1.0737,1.0737,95600.0],["1989-07-11",1.0737,1.0821,1.0737,1.0737,75200.0],["1989-07-12",1.0737,1.0821,1.0737,1.0737,308800.0],["1989-07-13",1.0737,1.0821,1.0483,1.0737,43600.0],["1989-07-14",1.0737,1.0737,1.0568,1.0737,11200.0],["1989-07-17",1.0737,1.0737,1.0568,1.0737,26400.0],["1989-07-18",1.0737,1.0737,1.0652,1.0737,25600.0],["1989-07-19",1.0737,1.0737,1.0652,1.0737,67200.0],["1989-07-20",1.0737,1.0737,1.0399,1.0568,162800.0],["1989-07-21",1.0568,1.0568,1.0314,1.0568,36400.0],["1989-07-24",1.0568,1.0568,1.0399,1.0483,34400.0],["1989-07-25",1.0483,1.0483,1.0314,1.0483,10800.0],["1989-07-26",1.0483,1.0483,1.0314,1.0314,290800.0],["1989-07-27",1.0314,1.0483,1.0314,1.0314,219200.0],["1989-07-28",1.0314,1.0314,1.0145,1.0145,41200.0],["1989-07-31",1.0145,1.0483,1.0145,1.023,1655200.0],["1989-08-01",1.023,1.0314,0.9976,1.0145,1456400.0],["1989-08-02",1.0145,1.0145,1.0061,1.0145,135600.0],["1989-08-03",1.0145,1.0314,1.0145,1.0314,596800.0],["1989-08-04",1.0314,1.0483,1.023,1.0483,584000.0],["1989-08-07",1.0483,1.0483,1.0314,1.0483,297600.0],["1989-08-08",1.0483,1.0652,1.0399,1.0399,139200.0],["1989-08-09",1.0483,1.0821,1.0483,1.0821,314400.0],["1989-08-10",1.0821,1.1075,1.0652,1.1075,95200.0],["1989-08-11",1.1075,1.116,1.0906,1.0906,261200.0],["1989-08-14",1.0906,1.099,1.0821,1.0821,28400.0],["1989-08-15",1.0821,1.099,1.0821,1.0821,52800.0],["1989-08-16",1.0821,1.1075,1.0821,1.1075,26800.0],["1989-08-17",1.1075,1.1075,1.0906,1.0906,8000.0],["1989-08-18",1.0906,1.1329,1.0906,1.116,433200.0],["1989-08-21",1.116,1.1329,1.0737,1.1075,166000.0],["1989-08-22",1.1075,1.1075,1.0652,1.099,305200.0],["1989-08-23",1.099,1.099,1.0821,1.0906,45200.0],["1989-08-24",1.0906,1.1075,1.0906,1.1075,220400.0],["1989-08-25",1.1075,1.1075,1.0906,1.1075,69600.0],["1989-08-28",1.099,1.099,1.0906,1.0906,76000.0],["1989-08-29",1.0906,1.099,1.0906,1.099,140800.0],["1989-08-30",1.099,1.099,1.0906,1.0906,122400.0],["1989-08-31",1.0906,1.099,1.0821,1.099,1215600.0],["1989-09-01",1.099,1.099,1.0652,1.0652,118000.0],["1989-09-05",1.0652,1.0821,1.0652,1.0652,29600.0],["1989-09-06",1.0652,1.0652,1.0652,1.0652,9600.0],["1989-09-07",1.0568,1.0568,1.0145,1.023,92000.0],["1989-09-08",1.023,1.0314,0.9976,1.023,180000.0],["1989-09-11",1.0314,1.0483,1.0314,1.0483,80800.0],["1989-09-12",1.0399,1.0399,1.0399,1.0399,4000.0],["1989-09-13",1.0399,1.0483,1.0145,1.023,2117600.0],["1989-09-14",1.0399,1.0399,1.0399,1.0399,2400.0],["1989-09-15",1.0399,1.0399,1.0061,1.023,109600.0],["1989-09-18",1.023,1.023,1.023,1.023,0.0],["1989-09-19",1.0145,1.0145,1.0061,1.0145,7600.0],["1989-09-20",1.0145,1.023,1.0061,1.0061,39600.0],["1989-09-21",1.0061,1.0145,0.9976,0.9976,115600.0],["1989-09-22",0.9976,1.0061,0.9891,0.9976,28000.0],["1989-09-25",0.9976,1.0061,0.9976,0.9976,1600.0],["1989-09-26",0.9891,0.9891,0.9807,0.9891,109200.0],["1989-09-27",1.0061,1.0399,1.0061,1.0314,70800.0],["1989-09-28",1.023,1.023,1.0145,1.0145,43200.0],["1989-09-29",1.0145,1.023,1.0145,1.0145,11600.0],["1989-10-02",1.0061,1.0061,0.9807,0.9807,146400.0],["1989-10-03",0.9807,0.9976,0.9722,0.9976,46800.0],["1989-10-04",0.9976,0.9976,0.9807,0.9807,27200.0],["1989-10-05",0.9807,0.9807,0.9807,0.9807,1600.0],["1989-10-06",1.0145,1.0145,1.0145,1.0145,800.0],["1989-10-09",0.9976,0.9976,0.9976,0.9976,4400.0],["1989-10-10",0.9976,0.9976,0.9891,0.9976,36000.0],["1989-10-11",0.9891,0.9891,0.9722,0.9722,35600.0],["1989-10-12",0.9722,0.9891,0.9722,0.9891,21600.0],["1989-10-13",0.9891,0.9891,0.9722,0.9807,44800.0],["1989-10-16",0.9807,0.9807,0.9469,0.9807,68400.0],["1989-10-17",0.9553,0.9553,0.9553,0.9553,6000.0],["1989-10-18",0.9553,0.9553,0.9384,0.9553,45600.0],["1989-10-19",0.9553,0.9722,0.9553,0.9722,45200.0],["1989-10-20",0.9722,0.9722,0.9553,0.9553,7600.0],["1989-10-23",0.9553,0.9722,0.9553,0.9553,40000.0],["1989-10-24",0.9553,0.9638,0.9384,0.9638,36800.0],["1989-10-25",0.9638,0.9638,0.9469,0.9469,37600.0],["1989-10-26",0.9469,0.9469,0.9384,0.9469,18000.0],["1989-10-27",0.9384,0.9384,0.9384,0.9384,24000.0],["1989-10-30",0.9384,0.9384,0.9384,0.9384,4400.0],["1989-10-31",0.9384,0.9384,0.9384,0.9384,0.0],["1989-11-01",0.9469,0.9469,0.9469,0.9469,80000.0],["1989-11-02",0.9469,0.9553,0.9469,0.9469,148400.0],["1989-11-03",0.9553,0.9638,0.9553,0.9638,14400.0],["1989-11-06",0.9722,0.9722,0.9722,0.9722,2400.0],["1989-11-07",0.9722,0.9891,0.9469,0.9891,66000.0],["1989-11-08",0.9891,0.9891,0.9807,0.9891,13200.0],["1989-11-09",0.9891,0.9891,0.9807,0.9891,8400.0],["1989-11-10",0.9891,0.9976,0.9891,0.9976,30400.0],["1989-11-13",1.0061,1.0399,1.0061,1.0399,47600.0],["1989-11-14",1.023,1.023,1.023,1.023,800.0],["1989-11-15",1.023,1.0568,1.023,1.0568,140000.0],["1989-11-16",1.0568,1.0652,1.0483,1.0483,63600.0],["1989-11-17",1.0483,1.0821,1.0483,1.0821,95200.0],["1989-11-20",1.0821,1.0821,1.0821,1.0821,4000.0],["1989-11-21",1.0821,1.0821,1.0737,1.0737,14000.0],["1989-11-22",1.0821,1.0906,1.0821,1.0906,30000.0],["1989-11-24",1.0906,1.1244,1.0906,1.1244,78000.0],["1989-11-27",1.1244,1.1329,1.1244,1.1329,45600.0],["1989-11-28",1.1329,1.1413,1.116,1.1329,137600.0],["1989-11-29",1.1329,1.1413,1.1244,1.1413,122800.0],["1989-11-30",1.1413,1.1413,1.1329,1.1413,131600.0],["1989-12-01",1.1413,1.1413,1.1329,1.1413,21600.0],["1989-12-04",1.1329,1.1329,1.1329,1.1329,5200.0],["1989-12-05",1.1329,1.1498,1.1075,1.1498,216400.0],["1989-12-06",1.1498,1.1498,1.1329,1.1413,294400.0],["1989-12-07",1.1413,1.1413,1.1329,1.1329,9600.0],["1989-12-08",1.1329,1.1413,1.1329,1.1413,14400.0],["1989-12-11",1.1329,1.1329,1.116,1.116,58000.0],["1989-12-12",1.116,1.116,1.116,1.116,2000.0],["1989-12-13",1.1329,1.1329,1.1329,1.1329,4000.0],["1989-12-14",1.1329,1.1329,1.1329,1.1329,1200.0],["1989-12-15",1.116,1.116,1.0483,1.0483,113600.0],["1989-12-18",1.0483,1.0568,1.0145,1.0145,62000.0],["1989-12-19",1.0145,1.0399,1.0061,1.0399,65600.0],["1989-12-20",1.0399,1.0399,1.023,1.0399,4800.0],["1989-12-21",1.0145,1.0145,1.0061,1.0061,46800.0],["1989-12-22",1.0061,1.0061,1.0061,1.0061,9200.0],["1989-12-26",1.0061,1.023,1.0061,1.023,2400.0],["1989-12-27",1.0145,1.0145,0.9976,0.9976,22400.0],["1989-12-28",0.9976,1.023,0.9976,1.023,130800.0],["1989-12-29",1.023,1.023,1.0061,1.0061,3200.0],["1990-01-02",1.0145,1.023,1.0145,1.023,4800.0],["1990-01-03",1.023,1.023,1.0061,1.0061,3600.0],["1990-01-04",1.0061,1.0061,0.9976,0.9976,54000.0],["1990-01-05",0.9976,0.9976,0.9976,0.9976,8800.0],["1990-01-08",0.9976,1.0145,0.9976,1.0145,29200.0],["1990-01-09",1.0145,1.0399,1.0145,1.0399,83600.0],["1990-01-10",1.0314,1.0314,1.023,1.0314,15600.0],["1990-01-11",1.0314,1.0314,0.9976,0.9976,66000.0],["1990-01-12",0.9976,1.0061,0.9891,0.9891,19200.0],["1990-01-15",0.9891,0.9891,0.9722,0.9891,12800.0],["1990-01-16",0.9891,0.9891,0.9553,0.9891,20400.0],["1990-01-17",0.9891,0.9891,0.9722,0.9891,11600.0],["1990-01-18",0.9807,0.9807,0.9638,0.9807,14800.0],["1990-01-19",0.9807,0.9807,0.9722,0.9722,29600.0],["1990-01-22",0.9638,0.9638,0.9469,0.9638,39200.0],["1990-01-23",0.9638,0.9638,0.9384,0.9384,4400.0],["1990-01-24",0.9384,0.9469,0.9215,0.9469,31600.0],["1990-01-25",0.9469,0.9553,0.93,0.9469,128800.0],["1990-01-26",0.9469,0.9553,0.9384,0.9384,3600.0],["1990-01-29",0.9384,0.9384,0.9384,0.9384,17600.0],["1990-01-30",0.9384,0.9384,0.93,0.93,42400.0],["1990-01-31",0.93,0.9553,0.9215,0.9215,316000.0],["1990-02-01",0.9131,0.9131,0.9046,0.9046,60800.0],["1990-02-02",0.9046,0.9131,0.8961,0.9131,84400.0],["1990-02-05",0.9131,0.9215,0.8961,0.9046,141600.0],["1990-02-06",0.9046,0.9215,0.9046,0.9215,161200.0],["1990-02-07",0.9215,0.9215,0.9046,0.9046,174000.0],["1990-02-08",0.9046,0.9215,0.9046,0.9131,55600.0],["1990-02-09",0.9131,0.9215,0.9046,0.9215,75600.0],["1990-02-12",0.9215,0.9215,0.9046,0.9046,103200.0],["1990-02-13",0.9046,0.9131,0.8961,0.8961,272000.0],["1990-02-14",0.9131,0.9131,0.9131,0.9131,3600.0],["1990-02-15",0.9131,0.9807,0.9131,0.9807,182000.0],["1990-02-16",0.9891,0.9891,0.9891,0.9891,1200.0],["1990-02-20",0.9638,0.9638,0.9553,0.9553,12400.0],["1990-02-21",0.9469,0.9469,0.9384,0.9384,13200.0],["1990-02-22",0.9384,0.9638,0.9384,0.9469,16000.0],["1990-02-23",0.9469,0.9553,0.9384,0.9469,26800.0],["1990-02-26",0.9469,0.9469,0.9469,0.9469,4000.0],["1990-02-27",0.9469,0.9722,0.9469,0.9722,4800.0],["1990-02-28",0.9722,0.9722,0.9469,0.9638,9200.0],["1990-03-01",0.9638,0.9722,0.9638,0.9722,11600.0],["1990-03-02",0.9722,1.0906,0.9638,1.0821,196400.0],["1990-03-05",1.0906,1.1582,1.0906,1.1413,760000.0],["1990-03-06",1.1329,1.1329,1.0821,1.116,310800.0],["1990-03-07",1.116,1.1413,1.116,1.1413,139200.0],["1990-03-08",1.1329,1.1329,1.099,1.099,317600.0],["1990-03-09",1.099,1.116,1.0821,1.0821,49200.0],["1990-03-12",1.0652,1.0652,1.0483,1.0483,36800.0],["1990-03-13",1.0483,1.0652,1.0314,1.0652,9600.0],["1990-03-14",1.0314,1.0314,1.0314,1.0314,3600.0],["1990-03-15",1.0652,1.0737,1.0652,1.0737,12400.0],["1990-03-16",1.0737,1.0821,1.0399,1.0483,58400.0],["1990-03-19",1.0483,1.0483,0.9976,1.0314,138000.0],["1990-03-20",1.0314,1.0399,1.023,1.023,50800.0],["1990-03-21",1.023,1.0483,1.023,1.023,4800.0],["1990-03-22",1.0145,1.0145,0.9807,0.9807,67600.0],["1990-03-23",0.9807,0.9976,0.9807,0.9891,110400.0],["1990-03-26",0.9976,0.9976,0.9807,0.9976,12000.0],["1990-03-27",0.9807,0.9976,0.9807,0.9807,6800.0],["1990-03-28",0.9807,0.9891,0.9807,0.9807,48800.0],["1990-03-29",0.9976,0.9976,0.9553,0.9553,54400.0],["1990-03-30",0.9469,0.9469,0.9469,0.9469,38000.0],["1990-04-02",0.93,0.9638,0.9215,0.9638,534400.0],["1990-04-03",0.9638,0.9891,0.9553,0.9553,116400.0],["1990-04-04",0.9553,0.9638,0.9469,0.9469,33200.0],["1990-04-05",0.9638,0.9638,0.9469,0.9553,94400.0],["1990-04-06",0.9553,0.9638,0.9384,0.9638,66400.0],["1990-04-09",0.9638,0.9722,0.9469,0.9722,17200.0],["1990-04-10",0.9553,0.9722,0.9469,0.9722,286000.0],["1990-04-11",0.9638,0.9722,0.9469,0.9722,136000.0],["1990-04-12",0.9553,0.9722,0.9553,0.9722,32800.0],["1990-04-16",0.9807,1.0061,0.9807,0.9807,114000.0],["1990-04-17",0.9807,0.9976,0.9807,0.9891,101600.0],["1990-04-18",0.9807,0.9976,0.9807,0.9891,168800.0],["1990-04-19",0.9807,1.0061,0.9807,1.0061,624400.0],["1990-04-20",1.0061,1.0145,0.9891,0.9976,115600.0],["1990-04-23",0.9891,1.0061,0.9891,0.9891,3200.0],["1990-04-24",1.0061,1.0061,0.9891,0.9891,9200.0],["1990-04-25",0.9976,1.0314,0.9976,1.0314,77200.0],["1990-04-26",1.0399,1.0399,1.0399,1.0399,2800.0],["1990-04-27",1.023,1.023,1.0145,1.0145,5600.0],["1990-04-30",1.0145,1.0145,1.0145,1.0145,0.0],["1990-05-01",1.0314,1.0652,1.0314,1.0652,58800.0],["1990-05-02",1.0821,1.116,1.0737,1.0737,49200.0],["1990-05-03",1.0652,1.0821,1.0652,1.0821,6400.0],["1990-05-04",1.0906,1.0906,1.0821,1.0906,25200.0],["1990-05-07",1.0821,1.1413,1.0821,1.116,96800.0],["1990-05-08",1.1329,1.1498,1.116,1.1498,115600.0],["1990-05-09",1.1329,1.209,1.0906,1.0906,457200.0],["1990-05-10",1.0906,1.1413,1.0821,1.1413,156000.0],["1990-05-11",1.1413,1.1582,1.1329,1.1582,462400.0],["1990-05-14",1.1667,1.1667,1.1329,1.1413,262400.0],["1990-05-15",1.1329,1.1498,1.116,1.1244,135200.0],["1990-05-16",1.116,1.1244,1.116,1.116,76800.0],["1990-05-17",1.116,1.1244,1.1075,1.1244,70400.0],["1990-05-18",1.1075,1.1244,1.1075,1.1244,35200.0],["1990-05-21",1.1075,1.1244,1.1075,1.1244,9600.0],["1990-05-22",1.1244,1.1244,1.1075,1.1244,6400.0],["1990-05-23",1.1075,1.1244,1.1075,1.1244,17200.0],["1990-05-24",1.1075,1.1244,1.1075,1.116,76800.0],["1990-05-25",1.099,1.099,1.0568,1.0821,69200.0],["1990-05-29",1.0906,1.116,1.0906,1.099,88000.0],["1990-05-30",1.1244,1.1582,1.1244,1.1329,100000.0],["1990-05-31",1.1413,1.1413,1.1413,1.1413,2400.0],["1990-06-01",1.1667,1.1667,1.1498,1.1667,142800.0],["1990-06-04",1.1329,1.1329,1.1329,1.1329,4400.0],["1990-06-05",1.1667,1.1667,1.1329,1.1329,4400.0],["1990-06-06",1.1329,1.1667,1.1329,1.1667,20000.0],["1990-06-07",1.1498,1.1498,1.1498,1.1498,18000.0],["1990-06-08",1.1667,1.1667,1.1498,1.1498,4800.0],["1990-06-11",1.1771,1.1771,1.16,1.1771,157200.0],["1990-06-12",1.1771,1.1856,1.1685,1.1856,202400.0],["1990-06-13",1.1685,1.1685,1.1515,1.16,104400.0],["1990-06-14",1.1515,1.2197,1.1515,1.2112,292800.0],["1990-06-15",1.1941,1.288,1.1941,1.288,278400.0],["1990-06-18",1.288,1.288,1.2197,1.2624,108000.0],["1990-06-19",1.2624,1.2794,1.2624,1.2709,141600.0],["1990-06-20",1.2709,1.288,1.2624,1.2624,327600.0],["1990-06-21",1.2624,1.2709,1.2538,1.2709,14000.0],["1990-06-22",1.2538,1.2709,1.2453,1.2453,50800.0],["1990-06-25",1.2453,1.2624,1.2453,1.2624,12400.0],["1990-06-26",1.2624,1.2624,1.2624,1.2624,12400.0],["1990-06-27",1.2624,1.2709,1.2538,1.2538,64800.0],["1990-06-28",1.2538,1.2709,1.2538,1.2709,16800.0],["1990-06-29",1.2538,1.2538,1.2538,1.2538,6800.0],["1990-07-02",1.2453,1.2538,1.2368,1.2453,56000.0],["1990-07-03",1.2368,1.2538,1.2282,1.2538,27600.0],["1990-07-05",1.2282,1.2282,1.2027,1.2112,82400.0],["1990-07-06",1.1941,1.2112,1.1941,1.2112,42800.0],["1990-07-09",1.2197,1.2197,1.1941,1.2027,14000.0],["1990-07-10",1.2197,1.2197,1.2112,1.2112,9200.0],["1990-07-11",1.2197,1.2197,1.2197,1.2197,800.0],["1990-07-12",1.1941,1.2538,1.1941,1.2538,62800.0],["1990-07-13",1.2709,1.288,1.2624,1.2624,160400.0],["1990-07-16",1.288,1.288,1.2624,1.2624,116800.0],["1990-07-17",1.2624,1.2794,1.2282,1.2538,52800.0],["1990-07-18",1.2282,1.2368,1.2197,1.2197,70400.0],["1990-07-19",1.2282,1.2282,1.2112,1.2112,39600.0],["1990-07-20",1.2282,1.2624,1.2282,1.2624,89200.0],["1990-07-23",1.2368,1.2368,1.1856,1.2197,96800.0],["1990-07-24",1.1941,1.2112,1.1856,1.1856,97600.0],["1990-07-25",1.1856,1.1941,1.1771,1.1856,68800.0],["1990-07-26",1.1771,1.1771,1.1771,1.1771,1200.0],["1990-07-27",1.2027,1.2027,1.1856,1.1856,83200.0],["1990-07-30",1.1771,1.1771,1.1771,1.1771,2000.0],["1990-07-31",1.2027,1.2027,1.2027,1.2027,4000.0],["1990-08-01",1.1771,1.1771,1.1771,1.1771,5200.0],["1990-08-02",1.16,1.16,1.1344,1.1344,66000.0],["1990-08-03",1.1259,1.1259,1.0832,1.0918,103600.0],["1990-08-06",1.0577,1.0577,1.0577,1.0577,14400.0],["1990-08-07",1.1344,1.1344,1.0832,1.1088,48800.0],["1990-08-08",1.1088,1.1941,1.1088,1.1515,166000.0],["1990-08-09",1.1771,1.1941,1.1515,1.1941,35600.0],["1990-08-10",1.1941,1.1941,1.1685,1.1856,14000.0],["1990-08-13",1.1685,1.1941,1.1685,1.1941,23600.0],["1990-08-14",1.1941,1.2624,1.1856,1.2624,114400.0],["1990-08-15",1.2709,1.288,1.2709,1.288,52800.0],["1990-08-16",1.2624,1.2624,1.2027,1.2027,89200.0],["1990-08-17",1.1771,1.2027,1.143,1.2027,66000.0],["1990-08-20",1.1771,1.1941,1.16,1.1941,74400.0],["1990-08-21",1.16,1.1771,1.16,1.1685,26800.0],["1990-08-22",1.1856,1.2112,1.16,1.1856,107200.0],["1990-08-23",1.1259,1.1344,1.1003,1.1003,74800.0],["1990-08-24",1.1259,1.143,1.1088,1.1259,80000.0],["1990-08-27",1.1515,1.1515,1.1259,1.1259,40000.0],["1990-08-28",1.1259,1.1515,1.1174,1.1174,12800.0],["1990-08-29",1.1174,1.1771,1.1174,1.1515,220400.0],["1990-08-30",1.1515,1.1685,1.143,1.1685,24000.0],["1990-08-31",1.1685,1.1685,1.1515,1.1685,68000.0],["1990-09-04",1.1685,1.1685,1.1515,1.1685,37200.0],["1990-09-05",1.1771,1.1856,1.1515,1.1856,43600.0],["1990-09-06",1.1856,1.1941,1.1771,1.1941,66000.0],["1990-09-07",1.1941,1.288,1.1941,1.288,128800.0],["1990-09-10",1.2965,1.3135,1.2794,1.2794,78000.0],["1990-09-11",1.2709,1.2794,1.2538,1.2709,45200.0],["1990-09-12",1.2538,1.288,1.2197,1.2709,145600.0],["1990-09-13",1.2965,1.2965,1.2282,1.2538,80000.0],["1990-09-14",1.2282,1.2282,1.2112,1.2112,34000.0],["1990-09-17",1.2027,1.2282,1.2027,1.2112,29200.0],["1990-09-18",1.2027,1.2197,1.2027,1.2027,29200.0],["1990-09-19",1.2027,1.2282,1.2027,1.2027,27600.0],["1990-09-20",1.2282,1.2282,1.2112,1.2282,7600.0],["1990-09-21",1.2282,1.2282,1.2027,1.2112,28400.0],["1990-09-24",1.1941,1.1941,1.1174,1.1515,142800.0],["1990-09-25",1.16,1.1685,1.143,1.143,64000.0],["1990-09-26",1.1685,1.1941,1.1344,1.16,318400.0],["1990-09-27",1.16,1.16,1.1515,1.1515,42800.0],["1990-09-28",1.1174,1.143,1.1003,1.1344,83600.0],["1990-10-01",1.16,1.1685,1.143,1.143,20800.0],["1990-10-02",1.1685,1.2027,1.16,1.1856,158800.0],["1990-10-03",1.1941,1.1941,1.16,1.1685,145200.0],["1990-10-04",1.16,1.16,1.1344,1.143,284800.0],["1990-10-05",1.1088,1.1515,1.1088,1.1515,118800.0],["1990-10-08",1.16,1.16,1.143,1.143,66800.0],["1990-10-09",1.143,1.1515,1.1088,1.1088,77200.0],["1990-10-10",1.0747,1.0747,1.0662,1.0747,51200.0],["1990-10-11",1.0662,1.0918,1.0577,1.0747,58400.0],["1990-10-12",1.0577,1.0918,1.0577,1.0918,49200.0],["1990-10-15",1.1003,1.1088,1.0832,1.1088,88400.0],["1990-10-16",1.1088,1.1088,1.0832,1.0832,9200.0],["1990-10-17",1.0918,1.1003,1.0832,1.0918,358400.0],["1990-10-18",1.1088,1.1088,1.0918,1.0918,72800.0],["1990-10-19",1.0918,1.0918,1.0918,1.0918,0.0],["1990-10-22",1.0918,1.0918,1.0918,1.0918,4000.0],["1990-10-23",1.1259,1.1259,1.1003,1.1174,93600.0],["1990-10-24",1.1003,1.143,1.1003,1.1344,19200.0],["1990-10-25",1.1174,1.1174,1.0918,1.0918,80800.0],["1990-10-26",1.0918,1.1003,1.0747,1.0918,20400.0],["1990-10-29",1.0577,1.0577,1.0406,1.0406,26400.0],["1990-10-30",1.0321,1.0406,0.9468,0.9979,197200.0],["1990-10-31",1.015,1.015,0.9809,0.9979,86800.0],["1990-11-01",0.998,1.0065,0.9894,1.0065,50800.0],["1990-11-02",1.0235,1.0406,1.0065,1.0406,23200.0],["1990-11-05",1.0235,1.1771,1.0235,1.1259,138000.0],["1990-11-06",1.16,1.1685,1.1344,1.143,140400.0],["1990-11-07",1.1344,1.143,1.1259,1.1259,13200.0],["1990-11-08",1.1259,1.143,1.1259,1.143,99200.0],["1990-11-09",1.1515,1.1771,1.143,1.1771,192000.0],["1990-11-12",1.1771,1.2112,1.1685,1.2112,83600.0],["1990-11-13",1.2112,1.2624,1.2112,1.2368,174000.0],["1990-11-14",1.2368,1.2709,1.2197,1.2453,82800.0],["1990-11-15",1.2453,1.2709,1.2453,1.2453,41600.0],["1990-11-16",1.2794,1.2794,1.2538,1.2709,54000.0],["1990-11-19",1.2794,1.2965,1.2538,1.2794,145200.0],["1990-11-20",1.3135,1.3391,1.2794,1.2794,415200.0],["1990-11-21",1.2794,1.3135,1.2709,1.2709,964800.0],["1990-11-23",1.2709,1.2709,1.2709,1.2709,800.0],["1990-11-26",1.2965,1.3306,1.288,1.3135,180000.0],["1990-11-27",1.2965,1.3221,1.2965,1.2965,62800.0],["1990-11-28",1.2965,1.3221,1.2965,1.3221,118400.0],["1990-11-29",1.3221,1.3221,1.2965,1.2965,364000.0],["1990-11-30",1.2965,1.3135,1.288,1.2965,246800.0],["1990-12-03",1.2965,1.3135,1.2965,1.2965,251600.0],["1990-12-04",1.3135,1.3391,1.3135,1.3391,59200.0],["1990-12-05",1.3477,1.433,1.3391,1.4074,221200.0],["1990-12-06",1.4585,1.4671,1.433,1.4415,396800.0],["1990-12-07",1.4671,1.5609,1.4415,1.5609,193600.0],["1990-12-10",1.5694,1.578,1.5353,1.5694,468800.0],["1990-12-11",1.5353,1.5694,1.5353,1.5353,97600.0],["1990-12-12",1.5182,1.5438,1.5012,1.5182,204000.0],["1990-12-13",1.5182,1.5353,1.5182,1.5182,140000.0],["1990-12-14",1.5182,1.5353,1.5182,1.5353,214400.0],["1990-12-17",1.5353,1.5353,1.45,1.45,119600.0],["1990-12-18",1.4841,1.4841,1.433,1.433,156000.0],["1990-12-19",1.4756,1.5012,1.45,1.5012,59600.0],["1990-12-20",1.4671,1.5012,1.45,1.4671,122800.0],["1990-12-21",1.4841,1.5012,1.4671,1.4927,21600.0],["1990-12-24",1.4927,1.4927,1.4927,1.4927,0.0],["1990-12-26",1.4671,1.4671,1.4671,1.4671,1200.0],["1990-12-27",1.4671,1.4671,1.4671,1.4671,38000.0],["1990-12-28",1.4756,1.4841,1.4671,1.4671,26800.0],["1990-12-31",1.4671,1.4841,1.4671,1.4841,46000.0],["1991-01-02",1.4841,1.4927,1.4756,1.4756,20400.0],["1991-01-03",1.4756,1.4756,1.433,1.4415,466000.0],["1991-01-04",1.4415,1.4585,1.4415,1.4585,46400.0],["1991-01-07",1.4415,1.45,1.433,1.45,172400.0],["1991-01-08",1.4244,1.5268,1.4244,1.4756,177600.0],["1991-01-09",1.5012,1.5438,1.5012,1.5438,288800.0],["1991-01-10",1.578,1.5865,1.5524,1.578,78000.0],["1991-01-11",1.5524,1.5865,1.5438,1.5524,1000000.0],["1991-01-14",1.5268,1.5694,1.5268,1.5609,98000.0],["1991-01-15",1.5609,1.578,1.5524,1.5694,399200.0],["1991-01-16",1.5609,1.578,1.5609,1.5609,32800.0],["1991-01-17",1.578,1.5865,1.5609,1.578,163600.0],["1991-01-18",1.5694,1.5694,1.5524,1.5609,124800.0],["1991-01-21",1.578,1.578,1.578,1.578,20000.0],["1991-01-22",1.578,1.578,1.5524,1.5609,810400.0],["1991-01-23",1.5609,1.6206,1.5524,1.6121,1248800.0],["1991-01-24",1.6206,1.6718,1.4841,1.5182,391200.0],["1991-01-25",1.5182,1.5524,1.4841,1.5353,69200.0],["1991-01-28",1.5524,1.5865,1.5353,1.5353,28400.0],["1991-01-29",1.5694,1.6035,1.5524,1.5865,72400.0],["1991-01-30",1.6206,1.723,1.6206,1.6718,384000.0],["1991-01-31",1.6377,1.7059,1.6377,1.6888,216000.0],["1991-02-01",1.7059,1.7571,1.6888,1.7571,275600.0],["1991-02-04",1.7741,1.8253,1.7571,1.8083,344400.0],["1991-02-05",1.8083,1.8935,1.7912,1.8424,499200.0],["1991-02-06",1.8253,1.8935,1.8083,1.8594,384800.0],["1991-02-07",1.8424,1.8935,1.7912,1.7912,234400.0],["1991-02-08",1.7912,1.7912,1.6377,1.74,498800.0],["1991-02-11",1.74,1.7912,1.7059,1.723,94000.0],["1991-02-12",1.7059,1.7059,1.6718,1.7059,41600.0],["1991-02-13",1.7059,1.8765,1.6974,1.8424,325600.0],["1991-02-14",1.8594,1.8935,1.8253,1.8424,871200.0],["1991-02-15",1.8594,1.9277,1.8424,1.9191,574000.0],["1991-02-19",1.9277,1.9788,1.8935,1.9362,147200.0],["1991-02-20",1.9106,1.9618,1.8765,1.9106,168800.0],["1991-02-21",1.9447,2.0812,1.9447,2.0641,1100800.0],["1991-02-22",2.0641,2.0641,1.9618,1.9618,180400.0],["1991-02-25",2.013,2.0471,1.8935,1.9447,459600.0],["1991-02-26",1.9447,1.9618,1.9447,1.9447,146800.0],["1991-02-27",1.9447,1.9788,1.9447,1.9447,41200.0],["1991-02-28",1.9618,2.0471,1.9447,2.0471,325200.0],["1991-03-01",2.013,2.03,2.013,2.013,361200.0],["1991-03-04",2.013,2.1494,2.013,2.0812,830000.0],["1991-03-05",2.0983,2.1665,2.0812,2.1153,224000.0],["1991-03-06",2.1835,2.1835,2.1153,2.1324,380400.0],["1991-03-07",2.1324,2.1665,2.1324,2.1324,163200.0],["1991-03-08",2.1494,2.2518,2.1494,2.1835,210000.0],["1991-03-11",2.1835,2.1835,2.1324,2.1665,293600.0],["1991-03-12",2.1324,2.1665,2.1324,2.1324,299600.0],["1991-03-13",2.1665,2.2177,2.1494,2.1835,103200.0],["1991-03-14",2.2688,2.2859,2.2177,2.2177,99600.0],["1991-03-15",2.2177,2.2177,2.1494,2.2006,80800.0],["1991-03-18",2.1153,2.1494,2.1153,2.1153,17600.0],["1991-03-19",2.0641,2.1153,2.013,2.0471,239200.0],["1991-03-20",2.0471,2.1153,2.0471,2.0812,610400.0],["1991-03-21",2.1153,2.1494,2.0983,2.1153,83600.0],["1991-03-22",2.1494,2.1494,2.1153,2.1324,56800.0],["1991-03-25",2.1494,2.2006,2.1324,2.2006,161600.0],["1991-03-26",2.2006,2.2006,2.1665,2.1665,6800.0],["1991-03-27",2.1665,2.2006,2.1665,2.1835,164800.0],["1991-03-28",2.1665,2.2688,2.1665,2.2688,46400.0],["1991-04-01",2.2518,2.2944,2.2177,2.2859,248800.0],["1991-04-02",2.32,2.3371,2.2859,2.303,293600.0],["1991-04-03",2.3712,2.4394,2.32,2.32,323600.0],["1991-04-04",2.3371,2.3371,2.2518,2.2518,118000.0],["1991-04-05",2.32,2.32,2.2347,2.2518,76000.0],["1991-04-08",2.2688,2.2688,2.2006,2.2518,118000.0],["1991-04-09",2.2518,2.2688,2.2177,2.2177,56400.0],["1991-04-10",2.2177,2.2518,2.2006,2.2177,164000.0],["1991-04-11",2.2347,2.32,2.2347,2.32,138400.0],["1991-04-12",2.32,2.32,2.2688,2.303,53600.0],["1991-04-15",2.303,2.3883,2.303,2.3883,160400.0],["1991-04-16",2.3883,2.4053,2.3541,2.3712,129600.0],["1991-04-17",2.3883,2.5247,2.3883,2.5247,370800.0],["1991-04-18",2.5077,2.5247,2.4394,2.4394,445200.0],["1991-04-19",2.4394,2.4736,2.3712,2.3712,145600.0],["1991-04-22",2.3541,2.3541,2.2347,2.2433,260000.0],["1991-04-23",2.2177,2.2347,1.9277,2.0983,982800.0],["1991-04-24",2.0983,2.1324,1.9959,2.0641,257200.0],["1991-04-25",2.0812,2.1324,2.0641,2.0983,276000.0],["1991-04-26",2.013,2.1153,2.013,2.1153,140800.0],["1991-04-29",2.1153,2.1494,2.0471,2.0471,215600.0],["1991-04-30",2.0641,2.0641,2.013,2.0471,140400.0],["1991-05-01",2.03,2.0641,1.9447,1.9447,262400.0],["1991-05-02",1.9788,1.9788,1.8424,1.9277,944800.0],["1991-05-03",1.9277,2.013,1.8935,1.9788,385600.0],["1991-05-06",2.0983,2.1153,1.9447,2.013,749600.0],["1991-05-07",2.0471,2.1153,2.0471,2.0812,490400.0],["1991-05-08",2.0983,2.1153,2.0641,2.0983,104400.0],["1991-05-09",2.1153,2.1324,2.0812,2.0897,141600.0],["1991-05-10",2.0983,2.0983,2.03,2.03,163600.0],["1991-05-13",2.03,2.03,1.9959,2.03,46000.0],["1991-05-14",1.9788,1.9959,1.8338,1.8935,130000.0],["1991-05-15",1.8594,1.9106,1.8424,1.8424,160400.0],["1991-05-16",1.8594,1.9106,1.8594,1.9106,16800.0],["1991-05-17",1.9277,1.9277,1.9277,1.9277,8000.0],["1991-05-20",1.9277,1.9788,1.9106,1.9277,66000.0],["1991-05-21",1.9447,1.9447,1.8935,1.8935,16400.0],["1991-05-22",1.8935,1.9618,1.8935,1.9618,68800.0],["1991-05-23",1.9447,1.9447,1.9106,1.9277,76000.0],["1991-05-24",1.9447,1.9447,1.9106,1.9447,35600.0],["1991-05-28",1.9447,1.9447,1.8935,1.8935,2000.0],["1991-05-29",1.9618,1.9618,1.9277,1.9277,14000.0],["1991-05-30",1.9277,2.013,1.9277,2.013,317600.0],["1991-05-31",2.013,2.2859,2.013,2.2688,356000.0],["1991-06-03",2.32,2.32,2.1494,2.1665,249200.0],["1991-06-04",2.2006,2.2006,2.1153,2.1835,24400.0],["1991-06-05",2.1835,2.1835,2.1665,2.1665,32800.0],["1991-06-06",2.1665,2.1665,2.1153,2.1153,17200.0],["1991-06-07",2.1153,2.1494,2.0471,2.0471,139600.0],["1991-06-10",2.03,2.0641,1.9959,2.0044,15600.0],["1991-06-11",2.0471,2.0471,1.9447,1.9618,70400.0],["1991-06-12",2.03,2.03,1.9447,1.9447,7600.0],["1991-06-13",1.9618,1.9959,1.8765,1.9277,144400.0],["1991-06-14",1.9277,1.9447,1.9277,1.9447,12000.0],["1991-06-17",1.9277,1.9447,1.8594,1.8594,57200.0],["1991-06-18",1.9106,1.9447,1.7997,1.8338,254800.0],["1991-06-19",1.8424,1.8935,1.8253,1.8935,110400.0],["1991-06-20",1.8935,1.9788,1.8935,1.9788,80400.0],["1991-06-21",2.013,2.013,1.9618,2.013,38400.0],["1991-06-24",2.013,2.0641,1.9788,1.9788,48400.0],["1991-06-25",1.9959,2.013,1.9788,2.013,80400.0],["1991-06-26",2.013,2.013,1.9447,2.013,29600.0],["1991-06-27",1.9447,1.9959,1.9277,1.9959,23200.0],["1991-06-28",1.9959,1.9959,1.9191,1.9447,147200.0],["1991-07-01",1.9447,1.9788,1.9191,1.9447,90400.0],["1991-07-02",1.9618,1.9788,1.9106,1.9788,34800.0],["1991-07-03",1.9618,1.9618,1.9191,1.9277,39600.0],["1991-07-05",1.9447,1.9618,1.9362,1.9362,8000.0],["1991-07-08",1.9106,1.9788,1.9106,1.9788,11200.0],["1991-07-09",1.9959,1.9959,1.9788,1.9959,55600.0],["1991-07-10",1.9959,2.03,1.9618,1.9788,264000.0],["1991-07-11",2.013,2.03,1.9959,1.9959,49200.0],["1991-07-12",2.03,2.0471,1.9788,2.0471,47200.0],["1991-07-15",2.1153,2.2006,2.0471,2.1665,241600.0],["1991-07-16",2.2347,2.2518,2.1665,2.2347,150000.0],["1991-07-17",2.2518,2.32,2.2347,2.2347,296400.0],["1991-07-18",2.2859,2.3371,2.2347,2.2859,81600.0],["1991-07-19",2.32,2.32,2.2688,2.2688,8000.0],["1991-07-22",2.3371,2.3371,2.1835,2.1835,145600.0],["1991-07-23",2.1835,2.2177,2.1835,2.1835,38800.0],["1991-07-24",2.1494,2.2177,2.1494,2.1494,18800.0],["1991-07-25",2.1665,2.1835,2.0983,2.1153,37200.0],["1991-07-26",2.0983,2.1153,2.0471,2.0641,58400.0],["1991-07-29",2.0641,2.1153,2.0641,2.1153,117600.0],["1991-07-30",2.0983,2.1324,2.0641,2.1324,98000.0],["1991-07-31",2.1324,2.1324,2.0897,2.1153,137600.0],["1991-08-01",2.1324,2.1324,2.0897,2.0983,148800.0],["1991-08-02",2.0812,2.1324,2.0812,2.1324,66800.0],["1991-08-05",2.1324,2.1324,2.0812,2.1324,790400.0],["1991-08-06",2.1324,2.1324,2.0812,2.1324,970400.0],["1991-08-07",2.1324,2.1665,2.0812,2.1665,475600.0],["1991-08-08",2.1494,2.1494,2.0983,2.1494,137600.0],["1991-08-09",2.1494,2.1494,2.0471,2.0727,49600.0],["1991-08-12",2.1153,2.1153,2.0471,2.0812,41200.0],["1991-08-13",2.0471,2.0983,2.013,2.013,127600.0],["1991-08-14",2.0471,2.0471,1.9447,1.9788,40400.0],["1991-08-15",2.013,2.013,1.9106,1.9106,425200.0],["1991-08-16",1.8765,1.9106,1.8253,1.868,210000.0],["1991-08-19",1.7571,1.8935,1.74,1.8594,399200.0],["1991-08-20",1.8935,1.8935,1.8253,1.8253,335200.0],["1991-08-21",1.9106,1.9106,1.8424,1.9106,66800.0],["1991-08-22",1.9106,1.9106,1.8594,1.9106,29200.0],["1991-08-23",1.8424,1.8935,1.8424,1.8935,74400.0],["1991-08-26",1.8594,1.9106,1.8424,1.9106,709200.0],["1991-08-27",1.8424,1.9106,1.8424,1.9106,34800.0],["1991-08-28",1.9106,1.9106,1.8424,1.8765,150400.0],["1991-08-29",1.8935,1.9447,1.8594,1.9277,650800.0],["1991-08-30",1.9106,1.9788,1.9106,1.9703,116800.0],["1991-09-03",1.9788,1.9788,1.9106,1.9106,45600.0],["1991-09-04",1.9788,1.9788,1.8935,1.9106,12800.0],["1991-09-05",1.9788,1.9788,1.8594,1.9447,198800.0],["1991-09-06",1.8726,1.9413,1.8726,1.9413,53600.0],["1991-09-09",1.8726,1.9413,1.8726,1.9413,24000.0],["1991-09-10",1.9069,1.9413,1.8897,1.9413,115600.0],["1991-09-11",1.8897,1.9241,1.8897,1.8897,14800.0],["1991-09-12",1.9069,1.9585,1.9069,1.9069,17200.0],["1991-09-13",1.9241,1.9585,1.9069,1.9585,78400.0],["1991-09-16",1.9069,1.9585,1.9069,1.9413,55600.0],["1991-09-17",1.9069,1.9585,1.9069,1.9413,218000.0],["1991-09-18",1.9327,2.0272,1.9155,2.01,795200.0],["1991-09-19",2.0787,2.0787,1.9756,2.0444,77200.0],["1991-09-20",2.0615,2.0615,1.9756,2.0444,57600.0],["1991-09-23",1.9756,2.0272,1.9585,1.9585,28400.0],["1991-09-24",2.0272,2.0272,2.01,2.01,2800.0],["1991-09-25",1.9756,2.0272,1.9585,2.0272,46800.0],["1991-09-26",2.0272,2.0272,2.0272,2.0272,2000.0],["1991-09-27",2.01,2.01,1.9585,1.9585,189200.0],["1991-09-30",2.01,2.01,1.9413,1.9413,1200.0],["1991-10-01",1.9585,2.01,1.9585,2.01,60800.0],["1991-10-02",2.01,2.01,1.9585,2.01,133200.0],["1991-10-03",1.9585,2.01,1.9585,2.01,14400.0],["1991-10-04",2.01,2.01,1.9585,1.9756,244400.0],["1991-10-07",2.01,2.01,1.9413,1.9413,80400.0],["1991-10-08",1.9928,2.01,1.9756,1.9756,3600.0],["1991-10-09",1.9928,1.9928,1.9241,1.9585,34400.0],["1991-10-10",1.9928,1.9928,1.9585,1.9928,13600.0],["1991-10-11",1.9928,1.9928,1.9241,1.9241,122000.0],["1991-10-14",1.9928,1.9928,1.8983,1.9241,156400.0],["1991-10-15",1.9585,1.9585,1.9241,1.9585,14400.0],["1991-10-16",1.9585,1.9585,1.8726,1.9241,90000.0],["1991-10-17",1.821,1.9069,1.821,1.8897,169200.0],["1991-10-18",1.8897,1.8897,1.821,1.8897,157600.0],["1991-10-21",1.821,1.8897,1.821,1.8897,18800.0],["1991-10-22",1.8897,1.8897,1.7867,1.8039,46400.0],["1991-10-23",1.7867,1.8726,1.7867,1.7867,31200.0],["1991-10-24",1.7867,1.8726,1.7867,1.8039,21600.0],["1991-10-25",1.8554,1.9241,1.8554,1.8897,161200.0],["1991-10-28",1.9585,1.9585,1.9585,1.9585,6400.0],["1991-10-29",1.9585,1.9585,1.9585,1.9585,2800.0],["1991-10-30",1.9585,1.9585,1.9241,1.9585,28800.0],["1991-10-31",1.8897,1.9585,1.8897,1.9585,201200.0],["1991-11-01",1.9585,1.9585,1.9241,1.9241,23200.0],["1991-11-04",1.9585,2.0272,1.9585,2.0272,308800.0],["1991-11-05",2.0272,2.0272,1.9756,2.0272,155600.0],["1991-11-06",2.0615,2.0959,2.01,2.0444,38800.0],["1991-11-07",2.0959,2.1474,2.0272,2.1474,87600.0],["1991-11-08",2.1474,2.2333,2.1303,2.2333,360800.0],["1991-11-11",2.2333,2.2333,2.1818,2.1818,54800.0],["1991-11-12",2.2505,2.3192,2.199,2.2333,258800.0],["1991-11-13",2.2677,2.2677,2.1818,2.2333,44000.0],["1991-11-14",2.2677,2.2849,2.199,2.2677,94800.0],["1991-11-15",2.199,2.2677,2.1818,2.199,150000.0],["1991-11-18",2.1474,2.2333,2.1303,2.199,65600.0],["1991-11-19",2.0959,2.1818,2.0959,2.1646,146400.0],["1991-11-20",2.1045,2.1818,2.0959,2.1045,213600.0],["1991-11-21",2.0959,2.1131,2.0959,2.1045,63600.0],["1991-11-22",2.0959,2.1646,2.0959,2.1646,30000.0],["1991-11-25",2.0959,2.1646,2.0959,2.0959,178800.0],["1991-11-26",2.0959,2.1045,2.0959,2.1045,71200.0],["1991-11-27",2.0787,2.1131,2.0701,2.1131,133200.0],["1991-11-29",2.0959,2.1131,2.0787,2.1131,41600.0],["1991-12-02",2.0787,2.1131,2.0787,2.1131,90400.0],["1991-12-03",2.0787,2.1131,2.0787,2.0787,8400.0],["1991-12-04",2.1131,2.1303,2.0787,2.0787,24000.0],["1991-12-05",2.1303,2.1303,2.0787,2.0787,3600.0],["1991-12-06",2.0787,2.1131,2.0787,2.0787,59200.0],["1991-12-09",2.0753,2.0753,2.0061,2.0061,38400.0],["1991-12-10",2.032,2.0666,2.032,2.058,8800.0],["1991-12-11",2.0666,2.0666,2.058,2.058,16400.0],["1991-12-12",2.1099,2.1099,2.058,2.058,12800.0],["1991-12-13",2.0753,2.1099,2.0407,2.0407,18800.0],["1991-12-16",2.1099,2.1099,2.0407,2.0407,18000.0],["1991-12-17",2.0061,2.058,2.0061,2.0147,229600.0],["1991-12-18",2.0061,2.058,2.0061,2.058,34000.0],["1991-12-19",2.0061,2.0061,1.9715,1.9715,92000.0],["1991-12-20",1.9715,2.0234,1.9715,2.0234,4000.0],["1991-12-23",2.0234,2.0407,1.9715,2.0407,6800.0],["1991-12-24",2.0407,2.0407,1.9715,1.9715,22800.0],["1991-12-26",2.0061,2.0407,1.9715,2.0407,38000.0],["1991-12-27",1.9715,2.0753,1.9715,2.0753,35200.0],["1991-12-30",2.0061,2.0753,2.0061,2.0753,89200.0],["1991-12-31",2.0753,2.1099,2.0061,2.1099,43200.0],["1992-01-02",2.1444,2.1444,2.0753,2.0926,150400.0],["1992-01-03",2.0926,2.1617,2.0926,2.0926,673200.0],["1992-01-06",2.0926,2.1617,2.0926,2.1444,30000.0],["1992-01-07",2.0926,2.1617,2.0926,2.1444,20800.0],["1992-01-08",2.0926,2.352,2.0926,2.2914,258400.0],["1992-01-09",2.2828,2.473,2.2828,2.3347,174000.0],["1992-01-10",2.3693,2.3866,2.3001,2.3433,16000.0],["1992-01-13",2.3001,2.3347,2.2828,2.2828,80400.0],["1992-01-14",2.2828,2.352,2.2655,2.352,73200.0],["1992-01-15",2.2655,2.4211,2.2655,2.4211,66000.0],["1992-01-16",2.4211,2.4211,2.3347,2.3693,20400.0],["1992-01-17",2.3693,2.4557,2.3693,2.4211,34800.0],["1992-01-20",2.4384,2.4557,2.3693,2.4557,116400.0],["1992-01-21",2.4384,2.4384,2.352,2.352,34000.0],["1992-01-22",2.352,2.352,2.2828,2.2828,21600.0],["1992-01-23",2.2828,2.3693,2.2828,2.3001,59200.0],["1992-01-24",2.352,2.3693,2.2828,2.3693,109600.0],["1992-01-27",2.3693,2.3866,2.3347,2.3866,27600.0],["1992-01-28",2.4211,2.4211,2.352,2.352,74400.0],["1992-01-29",2.4211,2.4211,2.352,2.3866,42800.0],["1992-01-30",2.352,2.352,2.352,2.352,5200.0],["1992-01-31",2.352,2.4211,2.352,2.4211,2400.0],["1992-02-03",2.4211,2.4211,2.352,2.3693,11600.0],["1992-02-04",2.352,2.4384,2.352,2.352,21200.0],["1992-02-05",2.4038,2.4384,2.3866,2.3866,22800.0],["1992-02-06",2.4384,2.4384,2.3866,2.4298,26000.0],["1992-02-07",2.3866,2.473,2.3866,2.3866,18800.0],["1992-02-10",2.3866,2.4557,2.3693,2.3866,19600.0],["1992-02-11",2.4125,2.4211,2.3866,2.3866,27600.0],["1992-02-12",2.3866,2.4903,2.3866,2.4038,126000.0],["1992-02-13",2.4038,2.4298,2.3866,2.4211,97200.0],["1992-02-14",2.3866,2.473,2.3866,2.473,4800.0],["1992-02-18",2.473,2.473,2.3866,2.4038,78800.0],["1992-02-19",2.4557,2.4557,2.2828,2.3347,105600.0],["1992-02-20",2.3693,2.3693,2.3001,2.3347,65200.0],["1992-02-21",2.3001,2.3866,2.179,2.2482,89200.0],["1992-02-24",2.179,2.2482,2.1271,2.1963,68400.0],["1992-02-25",2.2136,2.2309,2.1444,2.2309,5200.0],["1992-02-26",2.2482,2.2482,2.1617,2.1963,46800.0],["1992-02-27",2.179,2.2482,2.179,2.2482,37200.0],["1992-02-28",2.2136,2.2396,2.1963,2.2136,10400.0],["1992-03-02",2.2136,2.2828,2.2136,2.2482,11200.0],["1992-03-03",2.1963,2.2828,2.1963,2.1963,4800.0],["1992-03-04",2.1963,2.2828,2.1963,2.1963,6800.0],["1992-03-05",2.1963,2.2482,2.1963,2.1963,10800.0],["1992-03-06",2.2828,2.2828,2.1617,2.2309,33600.0],["1992-03-09",2.205,2.2482,2.179,2.2482,67600.0],["1992-03-10",2.1959,2.2831,2.1959,2.2831,12000.0],["1992-03-11",2.2831,2.3005,2.1959,2.3005,10000.0],["1992-03-12",2.1959,2.3005,2.1959,2.3005,5200.0],["1992-03-13",2.2831,2.2831,2.1959,2.2831,7600.0],["1992-03-16",2.1959,2.2831,2.1959,2.1959,3200.0],["1992-03-17",2.2656,2.2656,2.1959,2.2308,33200.0],["1992-03-18",2.1959,2.2308,2.1611,2.1611,81600.0],["1992-03-19",2.1959,2.1959,2.0914,2.1088,34400.0],["1992-03-20",2.0914,2.0914,2.0042,2.0914,55600.0],["1992-03-23",2.0216,2.0216,1.8822,1.9868,167600.0],["1992-03-24",1.9519,2.0042,1.9519,2.0042,214800.0],["1992-03-25",2.0216,2.0565,1.9694,2.0391,38400.0],["1992-03-26",2.0565,2.1088,2.0565,2.1088,5600.0],["1992-03-27",2.0652,2.1088,2.0565,2.0739,7200.0],["1992-03-30",2.1088,2.1088,2.0216,2.0826,73600.0],["1992-03-31",2.0652,2.1088,2.0652,2.1088,4800.0],["1992-04-01",2.0914,2.0914,2.0042,2.0042,18400.0],["1992-04-02",2.0042,2.0739,1.9781,2.0216,31600.0],["1992-04-03",2.0216,2.0216,1.9606,1.9606,5600.0],["1992-04-06",1.9519,1.9868,1.9519,1.9868,4800.0],["1992-04-07",1.9606,2.0042,1.9345,1.9694,87200.0],["1992-04-08",1.9519,1.9519,1.8822,1.8996,10800.0],["1992-04-09",1.9868,1.9868,1.8822,1.8996,33600.0],["1992-04-10",1.9171,1.9345,1.9171,1.9345,7200.0],["1992-04-13",1.8822,1.9694,1.8822,1.8822,4800.0],["1992-04-14",1.9694,1.9694,1.8996,1.8996,18000.0],["1992-04-15",1.9694,1.9694,1.9519,1.9606,5600.0],["1992-04-16",1.9694,1.9694,1.8996,1.9694,4800.0],["1992-04-20",1.9694,1.9694,1.9694,1.9694,2400.0],["1992-04-21",1.8996,1.8996,1.8996,1.8996,800.0],["1992-04-22",1.9084,1.9345,1.8822,1.9345,342400.0],["1992-04-23",1.8648,1.9171,1.8648,1.8909,287200.0],["1992-04-24",1.8648,1.9694,1.8648,1.9171,736400.0],["1992-04-27",1.9868,1.9868,1.9345,1.9345,8400.0],["1992-04-28",1.9694,1.9694,1.9345,1.9694,22000.0],["1992-04-29",2.0391,2.0391,1.9694,1.9694,11200.0],["1992-04-30",1.9694,2.0565,1.9694,1.9694,5600.0],["1992-05-01",2.0042,2.0216,1.9694,1.9694,15600.0],["1992-05-04",1.9694,2.0391,1.9694,2.0391,17600.0],["1992-05-05",2.0042,2.0565,1.9868,2.0565,29200.0],["1992-05-06",2.1088,2.3005,2.1088,2.2308,109600.0],["1992-05-07",2.2743,2.2831,2.1959,2.2133,43600.0],["1992-05-08",2.2656,2.2656,2.2133,2.2395,100800.0],["1992-05-11",2.2656,2.2656,2.2133,2.2569,20800.0],["1992-05-12",2.2133,2.2656,2.2133,2.2656,8000.0],["1992-05-13",2.2308,2.2831,2.2308,2.2308,21600.0],["1992-05-14",2.3005,2.3005,2.2308,2.2308,4400.0],["1992-05-15",2.2308,2.2308,2.2308,2.2308,1200.0],["1992-05-18",2.3005,2.3005,2.2308,2.3005,47200.0],["1992-05-19",2.2656,2.3179,2.2656,2.3179,17200.0],["1992-05-20",2.2656,2.3179,2.2482,2.2569,275200.0],["1992-05-21",2.3179,2.3353,2.2482,2.3353,91200.0],["1992-05-22",2.2482,2.3179,2.2482,2.3179,25600.0],["1992-05-26",2.3179,2.3179,2.2482,2.2656,23200.0],["1992-05-27",2.2656,2.3353,2.2656,2.2656,9200.0],["1992-05-28",2.3353,2.3353,2.2656,2.2656,2400.0],["1992-05-29",2.2308,2.5271,2.1959,2.4399,577200.0],["1992-06-01",2.4573,2.5096,2.4399,2.4573,384800.0],["1992-06-02",2.4399,2.4922,2.4399,2.4661,55600.0],["1992-06-03",2.4922,2.7188,2.4922,2.7188,278800.0],["1992-06-04",2.7188,2.9453,2.6316,2.8582,270400.0],["1992-06-05",2.9627,2.9802,2.8582,2.8582,1056800.0],["1992-06-08",2.8582,2.893,2.7188,2.7536,115600.0],["1992-06-09",2.7185,2.8238,2.7185,2.7536,115600.0],["1992-06-10",2.8062,2.9992,2.7185,2.9992,340800.0],["1992-06-11",2.9465,2.9992,2.9202,2.9992,530400.0],["1992-06-12",2.9465,2.9992,2.9465,2.9992,88800.0],["1992-06-15",2.9465,2.9992,2.9465,2.9465,806400.0],["1992-06-16",2.9465,2.9992,2.9465,2.9553,891600.0],["1992-06-17",2.9465,2.9992,2.9115,2.9465,129200.0],["1992-06-18",2.9115,2.9992,2.9115,2.9641,24400.0],["1992-06-19",2.9641,2.9641,2.7712,2.8588,92000.0],["1992-06-22",2.7361,2.8238,2.7361,2.8238,328000.0],["1992-06-23",2.8238,2.8238,2.7536,2.8238,30000.0],["1992-06-24",2.8238,2.8413,2.7536,2.7887,23600.0],["1992-06-25",2.8588,2.8588,2.8062,2.8588,6000.0],["1992-06-26",2.8588,2.8588,2.8413,2.8588,27200.0],["1992-06-29",2.8062,2.8588,2.8062,2.8588,3600.0],["1992-06-30",2.8764,2.8764,2.8062,2.8764,8000.0],["1992-07-01",2.8062,2.8764,2.8062,2.8062,2800.0],["1992-07-02",2.8062,2.8764,2.8062,2.8764,29600.0],["1992-07-06",2.8062,2.8764,2.8062,2.8501,47200.0],["1992-07-07",2.8764,2.8764,2.8062,2.8062,99600.0],["1992-07-08",2.8764,2.8764,2.8413,2.8413,6000.0],["1992-07-09",2.8238,2.9115,2.8062,2.8062,92400.0],["1992-07-10",2.8764,2.9115,2.8062,2.9115,22400.0],["1992-07-13",2.8238,2.9465,2.8238,2.8413,100800.0],["1992-07-14",2.9115,2.9641,2.8764,2.9641,224000.0],["1992-07-15",2.8764,2.8764,2.8764,2.8764,6400.0],["1992-07-16",2.9641,2.9641,2.8764,2.8764,3200.0],["1992-07-17",2.9816,2.9816,2.8764,2.9465,20800.0],["1992-07-20",2.8764,2.9992,2.8764,2.9992,8400.0],["1992-07-21",2.9992,2.9992,2.8764,2.8764,12800.0],["1992-07-22",2.9904,3.0167,2.9115,3.0167,171600.0],["1992-07-23",2.9115,3.0167,2.9115,3.0167,3200.0],["1992-07-24",3.0167,3.0167,2.9115,2.9816,3600.0],["1992-07-27",3.0167,3.0167,2.9378,2.9465,258800.0],["1992-07-28",3.0167,3.0167,2.9115,3.0167,98400.0],["1992-07-29",2.9465,2.9728,2.9115,2.929,174400.0],["1992-07-30",2.8939,2.9816,2.8939,2.9816,13200.0],["1992-07-31",3.0342,3.1395,2.9816,3.0693,79200.0],["1992-08-03",3.0167,3.1044,3.0167,3.0518,42800.0],["1992-08-04",3.043,3.043,2.9641,2.9816,29200.0],["1992-08-05",3.0518,3.0518,2.9465,2.9641,105200.0],["1992-08-06",2.8939,2.9641,2.8413,2.8764,662400.0],["1992-08-07",2.9641,2.9992,2.929,2.9816,71200.0],["1992-08-10",2.9992,3.2447,2.9992,3.2272,503200.0],["1992-08-11",3.2272,3.2798,3.157,3.271,165200.0],["1992-08-12",3.2798,3.2798,3.2096,3.2359,194800.0],["1992-08-13",3.2447,3.3587,3.2447,3.3149,457600.0],["1992-08-14",3.2447,3.3324,3.2447,3.3149,181600.0],["1992-08-17",3.2973,3.3499,3.2973,3.3324,52000.0],["1992-08-18",3.3149,3.3499,3.2973,3.3061,243200.0],["1992-08-19",3.2973,3.3499,3.2973,3.2973,86000.0],["1992-08-20",3.3412,3.3499,3.2973,3.3499,31600.0],["1992-08-21",3.3499,3.3499,3.2447,3.3061,98000.0],["1992-08-24",3.2447,3.3149,3.2447,3.2447,15600.0],["1992-08-25",3.2272,3.2622,3.2272,3.2622,2400.0],["1992-08-26",3.1745,3.2622,3.1745,3.2096,10000.0],["1992-08-27",3.2535,3.2535,3.2272,3.2272,362400.0],["1992-08-28",3.2622,3.2622,3.2447,3.2447,2800.0],["1992-08-31",3.1833,3.2447,3.1745,3.2447,112800.0],["1992-09-01",3.1745,3.2447,3.1745,3.1745,7200.0],["1992-09-02",3.1921,3.2622,3.1921,3.2622,266400.0],["1992-09-03",3.2798,3.2798,3.2096,3.2272,289600.0],["1992-09-04",3.2447,3.2798,3.2272,3.2798,38400.0],["1992-09-08",3.2622,3.2622,3.2272,3.2272,4400.0],["1992-09-09",3.2713,3.2977,3.2624,3.2624,23200.0],["1992-09-10",3.2448,3.2977,3.2448,3.2448,16400.0],["1992-09-11",3.2977,3.2977,3.2272,3.2977,125600.0],["1992-09-14",3.3153,3.3153,3.2095,3.2801,91400.0],["1992-09-15",3.2801,3.3153,3.2095,3.3153,339800.0],["1992-09-16",3.2448,3.4211,3.2448,3.4035,31800.0],["1992-09-17",3.4035,3.4035,3.3153,3.3153,44400.0],["1992-09-18",3.3153,3.3859,3.3153,3.3859,87400.0],["1992-09-21",3.3859,3.3859,3.3153,3.3153,25400.0],["1992-09-22",3.3153,3.3506,3.2448,3.3506,37400.0],["1992-09-23",3.3506,3.3506,3.139,3.2448,27600.0],["1992-09-24",3.1919,3.2801,3.139,3.139,3400.0],["1992-09-25",3.1743,3.1919,3.1037,3.1743,11600.0],["1992-09-28",3.2095,3.2095,3.0332,3.0685,41400.0],["1992-09-29",3.0155,3.0685,2.9626,3.0685,123200.0],["1992-09-30",2.9626,3.0685,2.9626,3.0685,114600.0],["1992-10-01",3.0685,3.0685,3.0685,3.0685,0.0],["1992-10-02",2.9626,3.0685,2.9626,3.0332,75200.0],["1992-10-05",2.9626,3.0508,2.9626,3.0332,27200.0],["1992-10-06",3.0685,3.0685,2.9626,3.0685,12600.0],["1992-10-07",3.0332,3.1037,2.9626,3.0332,15600.0],["1992-10-08",3.0685,3.1037,2.9979,3.1037,31800.0],["1992-10-09",3.1037,3.1037,2.9979,2.9979,3000.0],["1992-10-12",3.1037,3.1037,3.0332,3.0685,20200.0],["1992-10-13",2.9979,3.0685,2.9979,2.9979,9200.0],["1992-10-14",3.0155,3.0685,2.9979,3.0685,61600.0],["1992-10-15",2.9979,3.0685,2.9979,3.0685,70400.0],["1992-10-16",3.0155,3.0155,2.9979,2.9979,41200.0],["1992-10-19",2.9979,3.0685,2.9979,3.0685,54200.0],["1992-10-20",3.0685,3.139,3.0332,3.139,171200.0],["1992-10-21",3.139,3.139,3.1037,3.139,85200.0],["1992-10-22",3.0332,3.139,3.0332,3.139,1200.0],["1992-10-23",3.0332,3.139,3.0332,3.139,2200.0],["1992-10-26",3.1037,3.139,3.0332,3.1037,25000.0],["1992-10-27",3.1037,3.1037,3.0332,3.0861,12200.0],["1992-10-28",3.1037,3.1037,3.0508,3.1037,197000.0],["1992-10-29",3.0685,3.0685,3.0685,3.0685,3400.0],["1992-10-30",3.0332,3.0332,3.0332,3.0332,400.0],["1992-11-02",3.0332,3.1037,3.0332,3.1037,64800.0],["1992-11-03",3.0332,3.1037,3.0332,3.1037,9400.0],["1992-11-04",3.0332,3.1037,2.9626,3.1037,329800.0],["1992-11-05",3.0332,3.1037,3.0332,3.0685,95600.0],["1992-11-06",3.1037,3.1037,3.0332,3.0685,43800.0],["1992-11-09",3.1743,3.3859,3.1743,3.3153,90800.0],["1992-11-10",3.2801,3.4211,3.2801,3.3153,345400.0],["1992-11-11",3.4211,3.4211,3.3153,3.4211,93000.0],["1992-11-12",3.4211,3.4211,3.3153,3.4035,202800.0],["1992-11-13",3.4035,3.527,3.3506,3.4564,294800.0],["1992-11-16",3.4564,3.4564,3.4388,3.4388,40600.0],["1992-11-17",3.4917,3.4917,3.3506,3.3859,60200.0],["1992-11-18",3.4564,3.4564,3.4388,3.4564,48800.0],["1992-11-19",3.3506,3.4917,3.3506,3.4564,31400.0],["1992-11-20",3.4917,3.527,3.4388,3.5093,66400.0],["1992-11-23",3.4211,3.5975,3.4211,3.527,129000.0],["1992-11-24",3.5975,3.9502,3.4917,3.7738,147600.0],["1992-11-25",3.9149,3.9855,3.7738,3.9855,120600.0],["1992-11-27",3.9855,3.9855,3.9149,3.9149,6800.0],["1992-11-30",3.9149,3.9502,3.8091,3.9149,179400.0],["1992-12-01",3.9149,3.9149,3.5975,3.7386,107200.0],["1992-12-02",3.7033,3.8091,3.6857,3.7738,98400.0],["1992-12-03",3.8444,3.8444,3.7738,3.8444,27400.0],["1992-12-04",3.8444,3.8444,3.7738,3.8444,72800.0],["1992-12-07",3.8444,3.8796,3.7738,3.8444,78600.0],["1992-12-08",3.8091,3.8797,3.8091,3.8797,80000.0],["1992-12-09",3.8619,3.8974,3.6848,3.7556,78200.0],["1992-12-10",3.6848,3.7911,3.6848,3.7911,15200.0],["1992-12-11",3.6848,3.7911,3.6848,3.7911,19400.0],["1992-12-14",3.6848,3.7911,3.6848,3.7911,80800.0],["1992-12-15",3.8265,3.8265,3.7202,3.8265,54400.0],["1992-12-16",3.8265,3.8265,3.7202,3.7556,132800.0],["1992-12-17",3.8265,3.8265,3.7202,3.7202,335400.0],["1992-12-18",3.8265,3.8265,3.7202,3.7556,186200.0],["1992-12-21",3.7202,3.8265,3.7202,3.7202,131600.0],["1992-12-22",3.8265,3.8265,3.7202,3.7556,7600.0],["1992-12-23",3.8265,3.8265,3.7202,3.7911,122200.0],["1992-12-24",3.7556,3.8265,3.7556,3.7911,150800.0],["1992-12-28",3.8265,3.8265,3.7202,3.8265,109000.0],["1992-12-29",3.7556,3.8974,3.7556,3.8619,164200.0],["1992-12-30",3.8442,3.8974,3.8265,3.8974,34200.0],["1992-12-31",3.9328,4.0391,3.8619,3.9328,416400.0],["1993-01-04",4.0037,4.0037,3.8619,3.9328,225400.0],["1993-01-05",4.0037,4.0391,3.9328,4.0391,163200.0],["1993-01-06",3.9682,4.11,3.9682,4.0922,231200.0],["1993-01-07",4.0037,4.11,4.0037,4.0037,125200.0],["1993-01-08",4.0745,4.0745,3.8974,3.8974,38200.0],["1993-01-11",3.9682,4.0037,3.8974,4.0037,490400.0],["1993-01-12",4.0037,4.0037,3.8974,3.8974,37400.0],["1993-01-13",4.0037,4.0037,3.8974,3.9151,91600.0],["1993-01-14",3.8619,3.9682,3.8619,3.9682,14200.0],["1993-01-15",3.9682,3.9682,3.8619,3.9682,62200.0],["1993-01-18",3.9682,3.9682,3.8619,3.9682,92800.0],["1993-01-19",3.8619,4.0037,3.8619,3.8974,148600.0],["1993-01-20",3.9682,4.0037,3.8974,3.9328,86800.0],["1993-01-21",3.9682,3.9682,3.8974,3.9682,54800.0],["1993-01-22",3.9682,3.9682,3.8974,3.9151,60200.0],["1993-01-25",3.9682,3.9682,3.8974,3.9682,35600.0],["1993-01-26",3.9682,3.9682,3.8974,3.8974,296400.0],["1993-01-27",3.9682,3.9682,3.8974,3.8974,134400.0],["1993-01-28",3.9682,3.9682,3.7025,3.8265,296800.0],["1993-01-29",3.8265,3.8974,3.8265,3.8974,14200.0],["1993-02-01",3.8974,4.0391,3.8265,4.0391,63400.0],["1993-02-02",4.0391,4.1454,3.9682,4.1454,99000.0],["1993-02-03",4.1454,4.1454,4.0391,4.1454,154200.0],["1993-02-04",4.1454,4.2517,4.0391,4.2517,168400.0],["1993-02-05",4.3225,4.3225,4.1808,4.2694,67600.0],["1993-02-08",4.358,4.4997,4.358,4.3934,32600.0],["1993-02-09",4.4997,4.4997,4.358,4.4997,14600.0],["1993-02-10",4.5351,4.7123,4.5351,4.6768,242800.0],["1993-02-11",4.7123,4.7477,4.5705,4.6768,96800.0],["1993-02-12",4.7477,4.7477,4.6414,4.6768,92400.0],["1993-02-16",4.6237,4.7123,4.5705,4.5705,82000.0],["1993-02-17",4.5883,4.6414,4.4643,4.482,65400.0],["1993-02-18",4.4997,4.5351,4.3225,4.3402,113600.0],["1993-02-19",4.4643,4.4643,4.358,4.358,46800.0],["1993-02-22",4.4997,4.4997,4.3934,4.4997,49000.0],["1993-02-23",4.4997,4.4997,4.3225,4.4288,61200.0],["1993-02-24",4.3225,4.5351,4.3225,4.5351,49800.0],["1993-02-25",4.5351,4.5351,4.4288,4.4643,90400.0],["1993-02-26",4.5351,4.6414,4.5351,4.5883,97200.0],["1993-03-01",4.606,4.9957,4.606,4.9071,316000.0],["1993-03-02",4.8186,4.9249,4.7477,4.8186,170000.0],["1993-03-03",4.8894,4.9603,4.8186,4.8186,108200.0],["1993-03-04",4.9249,5.102,4.8186,4.9957,164200.0],["1993-03-05",4.9957,5.0311,4.854,5.0134,322600.0],["1993-03-08",5.0311,5.0311,4.9603,4.9957,340000.0],["1993-03-09",5.0311,5.0311,4.9249,4.9603,51400.0],["1993-03-10",5.0528,5.0528,4.9105,4.9105,39800.0],["1993-03-11",5.0172,5.0172,4.8749,4.8749,24600.0],["1993-03-12",4.8749,4.9461,4.7859,4.8215,57800.0],["1993-03-15",4.8037,4.8749,4.7681,4.8749,212600.0],["1993-03-16",4.7859,4.8749,4.7681,4.8749,38200.0],["1993-03-17",4.8037,4.8749,4.8037,4.8215,133000.0],["1993-03-18",4.8393,4.8749,4.8037,4.8749,93600.0],["1993-03-19",4.8749,4.8749,4.7681,4.7681,101200.0],["1993-03-22",4.7681,4.8037,4.6614,4.8037,101600.0],["1993-03-23",4.8037,4.8037,4.6614,4.7681,12000.0],["1993-03-24",4.7681,4.7681,4.5546,4.6258,291800.0],["1993-03-25",4.5191,4.6258,4.5191,4.5902,9600.0],["1993-03-26",4.6258,4.6258,4.5191,4.6258,13400.0],["1993-03-29",4.5546,4.6258,4.4835,4.5902,51400.0],["1993-03-30",4.5902,4.5902,4.4657,4.5368,154800.0],["1993-03-31",4.5902,4.5902,4.4835,4.5902,4600.0],["1993-04-01",4.5902,4.5902,4.4835,4.5546,100000.0],["1993-04-02",4.5546,4.5902,4.4835,4.4835,90600.0],["1993-04-05",4.5902,4.5902,4.4835,4.4835,11600.0],["1993-04-06",4.5902,4.5902,4.4835,4.4835,29800.0],["1993-04-07",4.5902,4.5902,4.4835,4.4835,28200.0],["1993-04-08",4.4835,4.6258,4.4835,4.6258,118600.0],["1993-04-12",4.5191,4.6614,4.5191,4.6614,75200.0],["1993-04-13",4.697,4.7681,4.6258,4.6436,68800.0],["1993-04-14",4.6614,4.7681,4.6614,4.7326,60600.0],["1993-04-15",4.7326,4.8037,4.697,4.8037,56200.0],["1993-04-16",4.8037,4.8037,4.697,4.7326,118200.0],["1993-04-19",4.8037,4.8037,4.697,4.697,30800.0],["1993-04-20",4.697,4.7681,4.5546,4.6614,91400.0],["1993-04-21",4.7681,4.7681,4.6614,4.697,242000.0],["1993-04-22",4.6614,4.7681,4.6614,4.6614,74600.0],["1993-04-23",4.6614,4.7681,4.6614,4.7681,600.0],["1993-04-26",4.6614,4.7326,4.5546,4.6258,39400.0],["1993-04-27",4.4835,4.5191,4.4123,4.4123,467400.0],["1993-04-28",4.4835,4.5191,4.4123,4.4835,228800.0],["1993-04-29",4.5546,4.5546,4.4835,4.4835,107000.0],["1993-04-30",4.4835,4.5546,4.4835,4.4835,9800.0],["1993-05-03",4.5902,4.5902,4.4479,4.4479,195200.0],["1993-05-04",4.5191,4.5191,4.4479,4.4479,14800.0],["1993-05-05",4.5191,4.5191,4.4123,4.4835,114800.0],["1993-05-06",4.4479,4.5902,4.3767,4.5902,247200.0],["1993-05-07",4.6258,4.697,4.4835,4.5902,279600.0],["1993-05-10",4.5546,4.5546,4.4835,4.5546,25400.0],["1993-05-11",4.5546,4.5902,4.5191,4.5902,129600.0],["1993-05-12",4.5902,4.5902,4.4835,4.4835,178400.0],["1993-05-13",4.5546,4.5546,4.3767,4.4835,70200.0],["1993-05-14",4.3767,4.4835,4.3767,4.4835,3000.0],["1993-05-17",4.4835,4.4835,4.3767,4.4835,12000.0],["1993-05-18",4.4835,4.4835,4.3767,4.3945,53800.0],["1993-05-19",4.3767,4.5013,4.3767,4.5013,110600.0],["1993-05-20",4.5191,4.5191,4.4123,4.4123,96800.0],["1993-05-21",4.4835,4.5902,4.4835,4.5902,213400.0],["1993-05-24",4.5902,4.5902,4.4835,4.5902,105800.0],["1993-05-25",4.4835,4.5902,4.4835,4.5546,74800.0],["1993-05-26",4.5191,4.5902,4.5191,4.5546,87800.0],["1993-05-27",4.5546,4.5902,4.5191,4.5546,172200.0],["1993-05-28",4.5724,4.5902,4.5191,4.5902,101200.0],["1993-06-01",4.5902,4.5902,4.5191,4.5546,213600.0],["1993-06-02",4.5902,4.5902,4.5191,4.5546,12400.0],["1993-06-03",4.5902,4.5902,4.5191,4.5191,46400.0],["1993-06-04",4.5191,4.5902,4.5191,4.5546,26200.0],["1993-06-07",4.5191,4.5902,4.5191,4.5724,44200.0],["1993-06-08",4.5902,4.5902,4.5191,4.5191,16000.0],["1993-06-09",4.5405,4.612,4.5405,4.612,14400.0],["1993-06-10",4.5763,4.612,4.5763,4.612,31400.0],["1993-06-11",4.5763,4.612,4.5763,4.612,5800.0],["1993-06-14",4.612,4.6478,4.5763,4.6478,112200.0],["1993-06-15",4.6478,4.6478,4.5763,4.6478,14200.0],["1993-06-16",4.6478,4.6478,4.5763,4.6299,143000.0],["1993-06-17",4.6478,4.6478,4.5763,4.6478,108600.0],["1993-06-18",4.6478,4.6478,4.612,4.612,24200.0],["1993-06-21",4.6478,4.6478,4.5405,4.5584,2000.0],["1993-06-22",4.6478,4.6478,4.5405,4.5941,112600.0],["1993-06-23",4.5405,4.6478,4.5405,4.612,68600.0],["1993-06-24",4.5226,4.5763,4.5048,4.5763,37800.0],["1993-06-25",4.612,4.612,4.5048,4.5048,34800.0],["1993-06-28",4.5048,4.612,4.5048,4.5584,1400.0],["1993-06-29",4.5584,4.612,4.5048,4.5941,182800.0],["1993-06-30",4.612,4.612,4.5584,4.5941,239800.0],["1993-07-01",4.612,4.6478,4.5405,4.5763,233400.0],["1993-07-02",4.6478,4.6478,4.5763,4.6299,198000.0],["1993-07-06",4.6478,4.755,4.5763,4.755,224800.0],["1993-07-07",4.755,4.755,4.6478,4.755,458800.0],["1993-07-08",4.755,4.755,4.6478,4.7193,328000.0],["1993-07-09",4.755,4.7908,4.6835,4.755,316000.0],["1993-07-12",4.7908,5.184,4.7908,5.184,418200.0],["1993-07-13",5.184,5.184,4.8623,4.9338,132400.0],["1993-07-14",5.0053,5.0768,4.9338,5.0768,17600.0],["1993-07-15",5.0768,5.0768,4.9695,4.9695,31200.0],["1993-07-16",5.0053,5.041,4.9338,4.9338,41000.0],["1993-07-19",5.041,5.041,4.898,5.041,135400.0],["1993-07-20",4.9695,5.041,4.9695,5.0232,330000.0],["1993-07-21",5.0053,5.0768,4.9695,5.041,8400.0],["1993-07-22",5.0768,5.0768,4.9695,4.9695,8600.0],["1993-07-23",5.0768,5.0768,4.9695,5.0589,76600.0],["1993-07-26",5.0768,5.3271,5.0768,5.2913,1029600.0],["1993-07-27",5.2198,5.3271,5.2198,5.2555,147000.0],["1993-07-28",5.3271,5.3271,5.2198,5.2913,168400.0],["1993-07-29",5.3271,5.3271,5.2198,5.2555,104400.0],["1993-07-30",5.2198,5.2913,5.2198,5.2198,1600.0],["1993-08-02",5.2913,5.2913,5.184,5.184,97400.0],["1993-08-03",5.184,5.2913,5.184,5.2913,3600.0],["1993-08-04",5.2555,5.2555,5.184,5.184,1800.0],["1993-08-05",5.2555,5.3986,5.2198,5.327,329400.0],["1993-08-06",5.327,5.327,5.2198,5.327,24200.0],["1993-08-09",5.3271,5.3271,5.2198,5.2913,67400.0],["1993-08-10",5.2198,5.327,5.2198,5.327,10000.0],["1993-08-11",5.2198,5.327,5.2198,5.327,219800.0],["1993-08-12",5.327,5.327,5.2198,5.327,4000.0],["1993-08-13",5.2198,5.327,5.2198,5.2198,17600.0],["1993-08-16",5.184,5.2198,5.1125,5.2198,12600.0],["1993-08-17",5.1125,5.184,5.0768,5.184,80200.0],["1993-08-18",5.1125,5.184,5.1125,5.1125,16600.0],["1993-08-19",5.1483,5.1483,5.0053,5.041,121600.0],["1993-08-20",5.041,5.1125,5.0053,5.041,57800.0],["1993-08-23",5.1125,5.1125,4.755,4.755,89600.0],["1993-08-24",4.755,4.8265,4.755,4.7908,118400.0],["1993-08-25",4.8265,4.8623,4.755,4.8265,84200.0],["1993-08-26",4.8623,4.9338,4.7908,4.898,142400.0],["1993-08-27",4.9338,4.9338,4.8623,4.8623,43200.0],["1993-08-30",4.8623,4.9695,4.8623,4.9517,68200.0],["1993-08-31",4.9695,4.9695,4.9338,4.9338,6000.0],["1993-09-01",4.9338,4.9338,4.8623,4.9338,92800.0],["1993-09-02",4.8623,5.041,4.8623,5.041,98800.0],["1993-09-03",4.9695,5.041,4.9695,5.041,5800.0],["1993-09-07",5.041,5.2555,5.0053,5.184,371000.0],["1993-09-08",5.2198,5.2198,5.0053,5.0053,93000.0],["1993-09-09",5.0268,5.1345,5.0268,5.0986,19600.0],["1993-09-10",5.0807,5.1345,5.0268,5.1345,23000.0],["1993-09-13",5.1345,5.2064,5.0268,5.1704,106800.0],["1993-09-14",5.1705,5.1705,5.0986,5.1345,26400.0],["1993-09-15",5.1704,5.2064,5.0986,5.1704,27200.0],["1993-09-16",5.2064,5.2064,5.0986,5.0986,85000.0],["1993-09-17",5.1704,5.1704,5.0986,5.0986,47200.0],["1993-09-20",5.1704,5.1704,5.0627,5.0627,31000.0],["1993-09-21",5.0986,5.0986,5.0268,5.0268,13600.0],["1993-09-22",5.0627,5.1525,5.0268,5.1525,437400.0],["1993-09-23",5.1705,5.1705,5.0986,5.1345,19800.0],["1993-09-24",5.1704,5.2064,5.1345,5.1525,32600.0],["1993-09-27",5.1704,5.2423,5.1704,5.2423,17200.0],["1993-09-28",5.2423,5.6013,5.2423,5.5654,236400.0],["1993-09-29",5.5654,5.6731,5.5295,5.5475,441800.0],["1993-09-30",5.5654,5.5654,5.4577,5.5654,46800.0],["1993-10-01",5.5654,5.5654,5.4936,5.4936,9200.0],["1993-10-04",5.5654,5.5654,5.4936,5.5654,100400.0],["1993-10-05",5.5654,5.5654,5.3859,5.4038,75000.0],["1993-10-06",5.3859,5.4577,5.3859,5.4218,49200.0],["1993-10-07",5.4218,5.4577,5.4218,5.4577,46200.0],["1993-10-08",5.4038,5.4577,5.4038,5.4038,63800.0],["1993-10-11",5.4577,5.4577,5.35,5.4038,35200.0],["1993-10-12",5.4577,5.4577,5.35,5.4038,164800.0],["1993-10-13",5.3859,5.4577,5.35,5.4218,26000.0],["1993-10-14",5.35,5.4218,5.35,5.4218,28600.0],["1993-10-15",5.35,5.4218,5.35,5.3859,6600.0],["1993-10-18",5.3859,5.3859,5.3141,5.3141,12000.0],["1993-10-19",5.3141,5.3859,5.3141,5.35,33000.0],["1993-10-20",5.35,5.35,5.2423,5.332,82200.0],["1993-10-21",5.35,5.35,5.2423,5.3141,107000.0],["1993-10-22",5.35,5.35,5.2423,5.35,701800.0],["1993-10-25",5.2782,5.35,5.2423,5.2961,312600.0],["1993-10-26",5.35,5.35,5.2064,5.2064,241000.0],["1993-10-27",5.1704,5.2423,4.8473,4.8652,213600.0],["1993-10-28",4.955,4.955,4.8832,4.9191,64400.0],["1993-10-29",4.955,4.955,4.8832,4.955,40800.0],["1993-11-01",4.955,4.955,4.5241,4.7396,311000.0],["1993-11-02",4.8473,4.9191,4.7755,4.8473,302200.0],["1993-11-03",4.8473,4.8473,4.7755,4.7755,278800.0],["1993-11-04",4.7755,4.9191,4.7755,4.7755,87200.0],["1993-11-05",4.7755,4.8473,4.7755,4.8473,23800.0],["1993-11-08",4.8114,4.9012,4.7755,4.8473,113400.0],["1993-11-09",4.8832,4.9371,4.8114,4.8114,125200.0],["1993-11-10",4.9191,4.9191,4.56,4.6319,156600.0],["1993-11-11",4.56,4.6678,4.56,4.6678,91600.0],["1993-11-12",4.56,4.6319,4.4882,4.596,120800.0],["1993-11-15",4.4882,4.596,4.4882,4.5062,193800.0],["1993-11-16",4.6319,4.6678,4.56,4.6319,362200.0],["1993-11-17",4.6319,4.6319,4.2728,4.3087,206400.0],["1993-11-18",4.3805,4.3805,4.201,4.3087,342000.0],["1993-11-19",4.2728,4.3087,4.201,4.3087,150800.0],["1993-11-22",4.1651,4.2369,4.0215,4.1292,274000.0],["1993-11-23",4.0215,4.1651,4.0215,4.1471,33600.0],["1993-11-24",4.201,4.3087,4.201,4.3087,139400.0],["1993-11-26",4.2548,4.2548,4.1651,4.2369,23800.0],["1993-11-29",4.2369,4.3087,4.201,4.3087,46800.0],["1993-11-30",4.201,4.3087,4.201,4.2369,57400.0],["1993-12-01",4.2908,4.3087,4.1651,4.201,206800.0],["1993-12-02",4.2728,4.2728,4.1651,4.201,5800.0],["1993-12-03",4.2728,4.2728,4.1651,4.2548,96600.0],["1993-12-06",4.2728,4.2728,4.1651,4.2728,89000.0],["1993-12-07",4.2728,4.2728,4.1651,4.1651,28200.0],["1993-12-08",4.2369,4.4523,4.1651,4.3985,65600.0],["1993-12-09",4.4382,4.4382,4.3299,4.3299,128800.0],["1993-12-10",4.4382,4.4382,4.3299,4.4021,28000.0],["1993-12-13",4.366,4.366,4.1856,4.2938,70800.0],["1993-12-14",4.2938,4.366,4.1856,4.366,51200.0],["1993-12-15",4.2938,4.366,4.1495,4.2577,70400.0],["1993-12-16",4.1495,4.1856,4.0232,4.1134,676000.0],["1993-12-17",4.1134,4.2577,4.1134,4.1856,44400.0],["1993-12-20",4.2577,4.2577,4.2217,4.2397,9600.0],["1993-12-21",4.2578,4.3299,4.1856,4.3299,44200.0],["1993-12-22",4.2217,4.2938,4.2217,4.2938,78000.0],["1993-12-23",4.2217,4.2938,4.2217,4.2217,13600.0],["1993-12-27",4.2217,4.2938,4.2217,4.2397,73200.0],["1993-12-28",4.2938,4.3299,4.2217,4.2577,30600.0],["1993-12-29",4.3299,4.4382,4.2578,4.4382,61000.0],["1993-12-30",4.3299,4.4382,4.3299,4.3299,24000.0],["1993-12-31",4.3299,4.4382,4.3299,4.3299,55800.0],["1994-01-03",4.4382,4.4382,4.366,4.366,12800.0],["1994-01-04",4.366,4.366,4.2938,4.366,132400.0],["1994-01-05",4.366,4.366,4.1856,4.2938,145000.0],["1994-01-06",4.2397,4.2938,4.1856,4.2577,401800.0],["1994-01-07",4.2577,4.2577,4.1856,4.1856,126000.0],["1994-01-10",4.2397,4.2938,4.1856,4.1856,89600.0],["1994-01-11",4.1856,4.2578,4.1856,4.2217,124000.0],["1994-01-12",4.2578,4.3299,4.2217,4.2217,106400.0],["1994-01-13",4.2758,4.3299,4.2217,4.2217,143400.0],["1994-01-14",4.2217,4.2577,4.1495,4.1856,108800.0],["1994-01-17",4.2036,4.2217,4.0773,4.1495,191000.0],["1994-01-18",4.1856,4.1856,4.1134,4.1495,77600.0],["1994-01-19",4.1134,4.1856,4.1134,4.1675,235800.0],["1994-01-20",4.1134,4.1856,4.1134,4.1856,105800.0],["1994-01-21",4.1495,4.2217,4.1134,4.1315,253600.0],["1994-01-24",4.1134,4.1856,4.1134,4.1315,17800.0],["1994-01-25",4.1134,4.1856,4.1134,4.1856,1600.0],["1994-01-26",4.1134,4.2217,4.1134,4.2217,32400.0],["1994-01-27",4.2217,4.2217,4.1495,4.1495,13200.0],["1994-01-28",4.1856,4.366,4.1856,4.348,86600.0],["1994-01-31",4.4021,4.4021,4.2938,4.3299,41200.0],["1994-02-01",4.4021,4.4742,4.4021,4.4562,46400.0],["1994-02-02",4.5103,4.5464,4.4382,4.5103,67000.0],["1994-02-03",4.5464,4.5464,4.4742,4.5464,36200.0],["1994-02-04",4.4742,4.5464,4.2577,4.2577,153000.0],["1994-02-07",4.2217,4.2938,4.1675,4.2938,64600.0],["1994-02-08",4.2577,4.2938,4.2577,4.2938,4600.0],["1994-02-09",4.2577,4.3299,4.1134,4.1856,105400.0],["1994-02-10",4.1856,4.1856,4.0052,4.1134,209000.0],["1994-02-11",4.0052,4.1134,4.0052,4.1134,56600.0],["1994-02-14",4.0593,4.1134,4.0052,4.1134,207600.0],["1994-02-15",4.1495,4.2578,4.0773,4.2217,139400.0],["1994-02-16",4.2217,4.2217,4.1495,4.1856,85000.0],["1994-02-17",4.2217,4.3299,4.1495,4.3299,100000.0],["1994-02-18",4.2578,4.3299,4.2578,4.3299,610400.0],["1994-02-22",4.4021,4.4021,4.2577,4.2938,83000.0],["1994-02-23",4.2577,4.366,4.2577,4.2938,161400.0],["1994-02-24",4.2577,4.3299,4.2577,4.2938,254400.0],["1994-02-25",4.3299,4.3299,4.1495,4.2577,75800.0],["1994-02-28",4.2577,4.2577,4.1134,4.1315,108400.0],["1994-03-01",4.1315,4.1856,4.1134,4.1856,29600.0],["1994-03-02",4.1495,4.1856,4.0773,4.1856,44200.0],["1994-03-03",4.1856,4.2938,4.1856,4.2758,121200.0],["1994-03-04",4.2577,4.3299,4.2577,4.2577,65800.0],["1994-03-07",4.2577,4.366,4.2577,4.2577,28000.0],["1994-03-08",4.2938,4.366,4.2938,4.366,184400.0],["1994-03-09",4.3007,4.3914,4.3007,4.3914,5000.0],["1994-03-10",4.3914,4.3914,4.2825,4.3914,211600.0],["1994-03-11",4.2825,4.3551,4.2825,4.337,770000.0],["1994-03-14",4.3188,4.3914,4.2825,4.3914,138200.0],["1994-03-15",4.3914,4.3914,4.2825,4.3007,44200.0],["1994-03-16",4.3914,4.3914,4.3188,4.3551,33800.0],["1994-03-17",4.3914,4.3914,4.3188,4.3914,9400.0],["1994-03-18",4.3188,4.3914,4.3188,4.3551,245800.0],["1994-03-21",4.3188,4.3551,4.2099,4.2462,191200.0],["1994-03-22",4.2462,4.3188,4.2462,4.2462,236800.0],["1994-03-23",4.2462,4.2825,4.0648,4.1011,611000.0],["1994-03-24",4.1736,4.1736,4.0829,4.1736,279600.0],["1994-03-25",4.1736,4.1736,4.1011,4.1736,61800.0],["1994-03-28",4.1011,4.1736,4.0648,4.1011,200000.0],["1994-03-29",4.1011,4.1011,4.0648,4.0648,82400.0],["1994-03-30",3.9559,4.0103,3.8833,3.9559,111600.0],["1994-03-31",4.0285,4.0285,3.9196,3.9196,172600.0],["1994-04-04",3.847,3.8833,3.8107,3.847,146800.0],["1994-04-05",3.8833,3.8833,3.8107,3.8833,486600.0],["1994-04-06",3.9196,3.9559,3.8833,3.9559,63800.0],["1994-04-07",3.847,3.8833,3.8107,3.8833,69400.0],["1994-04-08",3.8833,3.9196,3.847,3.847,70600.0],["1994-04-11",3.9196,3.9196,3.7744,3.847,191200.0],["1994-04-12",3.847,3.847,3.7744,3.7926,49800.0],["1994-04-13",3.8107,3.8107,3.7381,3.7381,14400.0],["1994-04-14",3.7744,3.7926,3.7381,3.7381,224000.0],["1994-04-15",3.8107,3.847,3.7381,3.847,80600.0],["1994-04-18",3.847,3.847,3.7744,3.7744,6000.0],["1994-04-19",3.847,3.847,3.7744,3.847,23200.0],["1994-04-20",3.847,3.9196,3.7744,3.7926,103400.0],["1994-04-21",3.8107,3.8833,3.7744,3.8107,98800.0],["1994-04-22",3.8107,3.847,3.7381,3.7744,218200.0],["1994-04-25",3.847,3.847,3.7744,3.847,46800.0],["1994-04-26",3.8652,3.8833,3.7744,3.8107,43200.0],["1994-04-28",3.8833,3.8833,3.7926,3.847,104400.0],["1994-04-29",3.8833,3.8833,3.7744,3.8107,24600.0],["1994-05-02",3.7744,3.9196,3.7744,3.9196,125400.0],["1994-05-03",3.9559,4.0285,3.9196,4.0103,204600.0],["1994-05-04",4.0648,4.1736,4.0648,4.1736,234600.0],["1994-05-05",4.1374,4.1736,4.0829,4.0829,332600.0],["1994-05-06",4.1374,4.1374,3.8833,3.9196,170600.0],["1994-05-09",3.8833,3.8833,3.7018,3.7926,485000.0],["1994-05-10",3.8107,3.847,3.7744,3.8289,676200.0],["1994-05-11",3.847,3.847,3.7744,3.7744,102400.0],["1994-05-12",3.7744,3.9196,3.7744,3.9015,74800.0],["1994-05-13",3.9196,3.9196,3.847,3.9196,6000.0],["1994-05-16",3.9196,3.9196,3.8107,3.8833,187600.0],["1994-05-17",3.8107,3.8833,3.8107,3.847,849000.0],["1994-05-18",3.8833,3.8833,3.8107,3.8833,57000.0],["1994-05-19",3.8833,3.8833,3.8107,3.8833,345600.0],["1994-05-20",3.8107,3.8833,3.8107,3.847,57400.0],["1994-05-23",3.8107,3.8833,3.8107,3.8833,169800.0],["1994-05-24",3.8107,3.8833,3.8107,3.8833,59800.0],["1994-05-25",3.8107,4.1374,3.8107,4.1192,267400.0],["1994-05-26",4.1374,4.464,4.1374,4.3551,303800.0],["1994-05-27",4.4277,4.4277,4.3188,4.3188,121800.0],["1994-05-31",4.3551,4.3551,4.2462,4.3551,918000.0],["1994-06-01",4.3551,4.3551,4.2825,4.2825,71600.0],["1994-06-02",4.3551,4.4277,4.3188,4.4277,197000.0],["1994-06-03",4.3733,4.4277,4.3551,4.3551,42000.0],["1994-06-06",4.4277,4.4277,4.3551,4.4095,141600.0],["1994-06-07",4.4277,4.4277,4.3551,4.3551,106600.0],["1994-06-08",4.3551,4.4277,4.3551,4.4277,50400.0],["1994-06-09",4.4532,4.4897,4.4167,4.4167,132200.0],["1994-06-10",4.4897,4.4897,4.4167,4.4532,91400.0],["1994-06-13",4.3985,4.4897,4.3985,4.4167,11000.0],["1994-06-14",4.4532,4.4897,4.3802,4.4532,1117200.0],["1994-06-15",4.4167,4.4532,4.3802,4.4532,16400.0],["1994-06-16",4.3802,4.4532,4.3802,4.4532,41600.0],["1994-06-17",4.4532,4.4532,4.3802,4.4532,29600.0],["1994-06-20",4.4167,4.4167,4.3802,4.3985,11000.0],["1994-06-21",4.3802,4.4167,4.3437,4.4167,46800.0],["1994-06-22",4.4167,4.4167,4.3802,4.3802,29600.0],["1994-06-23",4.4167,4.4167,4.3437,4.4167,32200.0],["1994-06-24",4.3437,4.3437,4.2707,4.2707,58600.0],["1994-06-27",4.2707,4.3437,4.2707,4.3437,19800.0],["1994-06-28",4.3437,4.3437,4.2707,4.3437,28000.0],["1994-06-29",4.3437,4.3802,4.2707,4.3072,20600.0],["1994-06-30",4.3072,4.3802,4.3072,4.3802,68200.0],["1994-07-01",4.3437,4.3802,4.3072,4.3437,173800.0],["1994-07-05",4.362,4.362,4.3255,4.3255,4800.0],["1994-07-06",4.3255,4.3437,4.2342,4.289,222200.0],["1994-07-07",4.289,4.3072,4.2707,4.2707,48800.0],["1994-07-08",4.2707,4.2707,4.1247,4.1247,145600.0],["1994-07-11",4.1612,4.1612,4.0152,4.0152,75200.0],["1994-07-12",4.0517,4.0517,3.9057,3.9422,100200.0],["1994-07-13",3.9787,4.0152,3.9057,3.9605,201400.0],["1994-07-14",4.0152,4.0882,3.9605,4.0882,114200.0],["1994-07-15",4.0882,4.0882,4.0152,4.0882,18200.0],["1994-07-18",4.0882,4.0882,4.0152,4.0517,145000.0],["1994-07-19",4.0152,4.0517,4.0152,4.0152,40800.0],["1994-07-20",4.0152,4.0517,3.9787,4.0517,22800.0],["1994-07-21",4.0517,4.0517,4.0152,4.0517,60400.0],["1994-07-22",4.0517,4.0882,4.0152,4.0517,65800.0],["1994-07-25",4.0517,4.2342,4.0517,4.1612,93600.0],["1994-07-26",4.3072,4.3072,4.1977,4.2342,250400.0],["1994-07-27",4.2342,4.3072,4.2342,4.2342,11200.0],["1994-07-28",4.2342,4.2707,4.1977,4.2525,293800.0],["1994-07-29",4.1977,4.3072,4.1977,4.2342,169200.0],["1994-08-01",4.2707,4.3072,4.2525,4.3072,25200.0],["1994-08-02",4.3072,4.3072,4.1977,4.2251,852800.0],["1994-08-03",4.3072,4.3072,4.2342,4.3072,21000.0],["1994-08-04",4.3072,4.3072,4.1977,4.2707,658200.0],["1994-08-05",4.1977,4.3072,4.1977,4.2707,49600.0],["1994-08-08",4.3437,4.3437,4.1247,4.1977,103400.0],["1994-08-09",4.1247,4.1977,4.0517,4.1247,110800.0],["1994-08-10",4.0517,4.1247,4.0517,4.0517,179000.0],["1994-08-11",4.0882,4.0974,4.0517,4.07,69400.0],["1994-08-12",4.0882,4.0882,4.0517,4.0882,43600.0],["1994-08-15",4.0882,4.0882,4.07,4.0882,47600.0],["1994-08-16",4.0882,4.1247,4.0517,4.1247,150800.0],["1994-08-17",4.1247,4.1247,4.0517,4.1247,157800.0],["1994-08-18",4.1247,4.1247,4.0517,4.1247,122000.0],["1994-08-19",4.0152,4.0517,3.924,4.0152,203400.0],["1994-08-22",4.0152,4.0152,3.9057,3.9787,129800.0],["1994-08-23",3.9057,3.9787,3.9057,3.9057,26400.0],["1994-08-24",3.9787,4.0152,3.9422,4.0152,216800.0],["1994-08-25",4.0517,4.0882,4.0152,4.0152,97800.0],["1994-08-26",4.0882,4.0882,4.0152,4.0882,76200.0],["1994-08-29",4.0882,4.1612,4.0882,4.0882,548000.0],["1994-08-30",4.1247,4.1247,4.0882,4.0882,51000.0],["1994-08-31",4.1247,4.1247,4.0882,4.1247,239000.0],["1994-09-01",4.1247,4.1247,4.0517,4.1247,40000.0],["1994-09-02",4.1247,4.1247,4.0517,4.0882,87000.0],["1994-09-06",4.0517,4.0882,4.0517,4.0882,24000.0],["1994-09-07",4.0882,4.1247,4.0517,4.1247,262600.0],["1994-09-08",4.1247,4.1247,4.0517,4.1065,279600.0],["1994-09-09",4.0771,4.1138,4.0036,4.0771,28400.0],["1994-09-12",4.0404,4.1506,4.0404,4.0771,78800.0],["1994-09-13",4.1506,4.1506,4.0587,4.0587,45000.0],["1994-09-14",4.0587,4.1506,4.0587,4.1506,27600.0],["1994-09-15",4.1506,4.1506,4.0771,4.0955,39400.0],["1994-09-16",4.0955,4.1322,4.0771,4.1138,440400.0],["1994-09-19",4.0771,4.224,4.0771,4.1689,125800.0],["1994-09-20",4.1873,4.224,4.1506,4.2057,58800.0],["1994-09-21",4.2056,4.2607,4.1873,4.2607,128600.0],["1994-09-22",4.1873,4.2607,4.1873,4.2607,56200.0],["1994-09-23",4.224,4.3342,4.1873,4.2607,83200.0],["1994-09-26",4.224,4.2975,4.224,4.2975,18200.0],["1994-09-27",4.224,4.2975,4.1873,4.2607,494600.0],["1994-09-28",4.224,4.2607,4.1873,4.2607,47200.0],["1994-09-29",4.1873,4.224,4.1138,4.224,34200.0],["1994-09-30",4.1138,4.224,4.1138,4.224,211800.0],["1994-10-03",4.224,4.224,4.1506,4.1506,58400.0],["1994-10-04",4.1138,4.1322,4.1138,4.1138,94800.0],["1994-10-05",4.1138,4.1138,4.0771,4.0771,282800.0],["1994-10-06",4.1138,4.1138,4.0771,4.0955,523200.0],["1994-10-07",4.0771,4.1138,4.0771,4.0771,2000.0],["1994-10-10",4.1138,4.1138,4.0771,4.0771,472200.0],["1994-10-11",4.0771,4.1138,4.0771,4.0955,87200.0],["1994-10-12",4.1138,4.1138,4.0771,4.1138,42000.0],["1994-10-13",4.0771,4.0771,4.0771,4.0771,2200.0],["1994-10-14",4.0955,4.1138,4.0771,4.1138,24200.0],["1994-10-17",4.1138,4.1138,4.0771,4.0955,63800.0],["1994-10-18",4.1138,4.1138,4.0771,4.0771,29800.0],["1994-10-19",4.0771,4.1322,4.0771,4.1322,38800.0],["1994-10-20",4.0771,4.1138,4.0771,4.0771,5200.0],["1994-10-21",4.0771,4.1322,4.0771,4.0955,80200.0],["1994-10-24",4.0771,4.1138,4.0771,4.1138,49000.0],["1994-10-25",4.0771,4.1138,4.0771,4.0771,115000.0],["1994-10-26",4.1138,4.1138,4.0771,4.0771,92600.0],["1994-10-27",4.1138,4.3342,4.0771,4.2975,201000.0],["1994-10-28",4.3342,4.4811,4.2975,4.4628,179800.0],["1994-10-31",4.4811,4.4811,4.4077,4.4077,70200.0],["1994-11-01",4.4077,4.4811,4.4077,4.4444,55400.0],["1994-11-02",4.4811,4.4811,4.4077,4.4077,91600.0],["1994-11-03",4.4811,4.4811,4.4077,4.4444,138200.0],["1994-11-04",4.4444,4.4444,4.1873,4.224,136000.0],["1994-11-07",4.2607,4.2607,4.1138,4.1322,74800.0],["1994-11-08",4.1322,4.1506,3.9669,3.9669,373800.0],["1994-11-09",4.0404,4.1506,4.0404,4.1506,354200.0],["1994-11-10",4.2607,4.3709,4.1506,4.2975,158400.0],["1994-11-11",4.3709,4.3709,4.2975,4.3158,18400.0],["1994-11-14",4.2975,4.3709,4.2975,4.2975,149000.0],["1994-11-15",4.3709,4.3709,4.2975,4.3709,25800.0],["1994-11-16",4.3342,4.4444,4.3342,4.3526,53200.0],["1994-11-17",4.3342,4.4077,4.2975,4.3342,73400.0],["1994-11-18",4.3342,4.3342,4.2607,4.2607,37200.0],["1994-11-21",4.224,4.2607,4.1506,4.2057,65000.0],["1994-11-22",4.1689,4.224,4.1689,4.1689,20800.0],["1994-11-23",4.1322,4.224,4.1322,4.224,7400.0],["1994-11-25",4.224,4.224,4.1322,4.224,6400.0],["1994-11-28",4.224,4.224,4.1322,4.1873,9400.0],["1994-11-29",4.1506,4.2424,4.1506,4.1965,48200.0],["1994-11-30",4.1506,4.2424,4.1506,4.1689,122200.0],["1994-12-01",4.224,4.224,4.1689,4.1689,33200.0],["1994-12-02",4.224,4.224,4.1689,4.1689,33800.0],["1994-12-05",4.224,4.224,4.1689,4.224,8800.0],["1994-12-06",4.1689,4.1873,4.1689,4.1689,21000.0],["1994-12-07",4.1689,4.224,4.1138,4.1138,76600.0],["1994-12-08",4.1138,4.1138,4.0771,4.0771,66000.0],["1994-12-09",4.103,4.1769,4.103,4.103,128600.0],["1994-12-12",4.1399,4.2139,4.103,4.1399,32600.0],["1994-12-13",4.1769,4.2139,4.1399,4.1492,32600.0],["1994-12-14",4.2139,4.2139,4.1399,4.2139,5800.0],["1994-12-15",4.1399,4.2139,4.1399,4.1399,65400.0],["1994-12-16",4.1399,4.2139,4.1399,4.1584,16400.0],["1994-12-19",4.1399,4.1769,4.1399,4.1399,42800.0],["1994-12-20",4.1399,4.2139,4.1399,4.1861,54600.0],["1994-12-21",4.2508,4.2508,4.1399,4.1769,5000.0],["1994-12-22",4.1769,4.2508,4.1769,4.2139,7400.0],["1994-12-23",4.2508,4.2508,4.1769,4.1769,2200.0],["1994-12-27",4.1769,4.2508,4.1769,4.1769,8000.0],["1994-12-28",4.1769,4.2508,4.1769,4.1954,16200.0],["1994-12-29",4.1769,4.2508,4.1769,4.2231,112000.0],["1994-12-30",4.1769,4.2508,4.1769,4.2508,33000.0],["1995-01-03",4.2878,4.3617,4.2508,4.3617,123600.0],["1995-01-04",4.3617,4.3987,4.3247,4.3987,33000.0],["1995-01-05",4.3802,4.3987,4.3617,4.3987,29000.0],["1995-01-06",4.3987,4.3987,4.3617,4.3987,12000.0],["1995-01-09",4.3987,4.3987,4.3617,4.3617,29200.0],["1995-01-10",4.297,4.3247,4.2508,4.2693,82200.0],["1995-01-11",4.2508,4.3247,4.1769,4.2508,161400.0],["1995-01-12",4.2508,4.4356,4.2508,4.3987,152000.0],["1995-01-13",4.3617,4.3987,4.3247,4.3987,43000.0],["1995-01-16",4.3617,4.3987,4.2878,4.3617,81400.0],["1995-01-17",4.3247,4.4356,4.3247,4.4356,179600.0],["1995-01-18",4.4356,4.4356,4.3894,4.3987,3400.0],["1995-01-19",4.3617,4.4356,4.3617,4.4356,230000.0],["1995-01-20",4.3617,4.5096,4.3617,4.4911,98400.0],["1995-01-23",4.4356,4.4356,4.4356,4.4356,1200.0],["1995-01-24",4.5096,4.5465,4.4356,4.5281,102400.0],["1995-01-25",4.5465,4.6944,4.528,4.6851,311200.0],["1995-01-26",4.6944,4.7683,4.6944,4.7683,376000.0],["1995-01-27",4.7683,4.7683,4.6944,4.7683,8800.0],["1995-01-30",4.6944,4.7314,4.6944,4.7314,8400.0],["1995-01-31",4.6944,4.6944,4.6574,4.6851,65400.0],["1995-02-01",4.6574,5.064,4.6574,4.9162,479600.0],["1995-02-02",4.8792,4.9162,4.8422,4.8422,169800.0],["1995-02-03",4.9162,4.9162,4.8422,4.8792,57800.0],["1995-02-06",4.8422,4.8792,4.8422,4.8607,176400.0],["1995-02-07",4.9162,4.9162,4.8422,4.8422,70200.0],["1995-02-08",4.7313,4.7683,4.5835,4.6944,131600.0],["1995-02-09",4.6574,4.6944,4.5835,4.602,453200.0],["1995-02-10",4.5835,4.6205,4.5096,4.5096,290200.0],["1995-02-13",4.5465,4.5465,4.4356,4.4541,215600.0],["1995-02-14",4.5096,4.5096,4.4356,4.5096,41000.0],["1995-02-15",4.5465,4.5465,4.4356,4.4541,120800.0],["1995-02-16",4.5096,4.5096,4.4356,4.4356,67400.0],["1995-02-17",4.4726,4.4726,4.4356,4.4356,78000.0],["1995-02-21",4.4726,4.4726,4.4356,4.4726,14800.0],["1995-02-22",4.4356,4.4726,4.4356,4.4726,22400.0],["1995-02-23",4.4726,4.5465,4.4356,4.5281,272200.0],["1995-02-24",4.5465,4.6205,4.5096,4.5835,147000.0],["1995-02-27",4.5465,4.5835,4.4911,4.5096,87800.0],["1995-02-28",4.6205,4.6205,4.5096,4.6205,119400.0],["1995-03-01",4.6574,4.6944,4.6205,4.6574,50800.0],["1995-03-02",4.6205,4.7683,4.6205,4.7683,79800.0],["1995-03-03",4.8053,4.8053,4.6944,4.6944,43200.0],["1995-03-06",4.6574,4.6574,4.5465,4.5835,102000.0],["1995-03-07",4.6574,4.6574,4.4356,4.5465,212800.0],["1995-03-08",4.4726,4.5835,4.4726,4.5096,146800.0],["1995-03-09",4.5021,4.5765,4.5021,4.5021,21200.0],["1995-03-10",4.5021,4.5021,4.4277,4.5021,20800.0],["1995-03-13",4.4277,4.5393,4.4277,4.4835,95200.0],["1995-03-14",4.5393,4.5393,4.4277,4.5021,48200.0],["1995-03-15",4.4277,4.4649,4.4277,4.4649,87200.0],["1995-03-16",4.4277,4.5021,4.4277,4.4649,50800.0],["1995-03-17",4.4463,4.5021,4.4277,4.5021,80800.0],["1995-03-20",4.4463,4.4649,4.4277,4.4277,84600.0],["1995-03-21",4.5021,4.5021,4.4277,4.4463,15000.0],["1995-03-22",4.5021,4.5021,4.4277,4.4277,7000.0],["1995-03-23",4.3905,4.4277,4.3161,4.3905,42000.0],["1995-03-24",4.3905,4.3905,4.2789,4.3161,115200.0],["1995-03-27",4.2789,4.3533,4.2789,4.2789,84400.0],["1995-03-28",4.3533,4.3533,4.2789,4.2975,57800.0],["1995-03-29",4.2975,4.3533,4.2975,4.3161,112000.0],["1995-03-30",4.3533,4.3533,4.3161,4.3533,18600.0],["1995-03-31",4.3347,4.3533,4.2789,4.2789,412000.0],["1995-04-03",4.2789,4.3533,4.2789,4.3161,14200.0],["1995-04-04",4.3533,4.3719,4.2789,4.3533,77800.0],["1995-04-05",4.3533,4.3533,4.3161,4.3533,19000.0],["1995-04-06",4.3533,4.3905,4.3161,4.3719,50000.0],["1995-04-07",4.3905,4.3905,4.3161,4.3533,19800.0],["1995-04-10",4.3533,4.3533,4.3161,4.3533,38600.0],["1995-04-11",4.3161,4.3533,4.3161,4.344,14800.0],["1995-04-12",4.3161,4.4649,4.3161,4.4649,74400.0],["1995-04-13",4.5021,4.6137,4.4649,4.5393,63000.0],["1995-04-17",4.5579,4.7998,4.5579,4.5765,183600.0],["1995-04-18",4.6137,4.6137,4.5765,4.6137,16400.0],["1995-04-19",4.5765,4.6137,4.5393,4.5393,31400.0],["1995-04-20",4.5393,4.6882,4.5393,4.651,90200.0],["1995-04-21",4.6137,4.651,4.5765,4.5765,35200.0],["1995-04-24",4.5765,4.6137,4.5765,4.5765,5800.0],["1995-04-25",4.5765,4.5765,4.5393,4.5393,22400.0],["1995-04-26",4.5393,4.6137,4.5393,4.6137,44600.0],["1995-04-27",4.5393,4.5765,4.5393,4.5393,6400.0],["1995-04-28",4.6137,4.6137,4.5393,4.5765,36600.0],["1995-05-01",4.5393,4.5765,4.5393,4.5393,18200.0],["1995-05-02",4.5765,4.5765,4.5393,4.5765,9000.0],["1995-05-03",4.5765,4.5765,4.5393,4.5765,63400.0],["1995-05-04",4.5579,4.5765,4.5393,4.5579,53200.0],["1995-05-05",4.5579,4.5765,4.5393,4.5765,23000.0],["1995-05-08",4.651,4.7998,4.5765,4.7254,243200.0],["1995-05-09",4.7626,4.7998,4.6882,4.7998,93200.0],["1995-05-10",4.7998,4.9486,4.7626,4.9486,126600.0],["1995-05-11",4.8742,5.0602,4.837,5.023,143200.0],["1995-05-12",4.9858,5.0602,4.9858,5.023,21000.0],["1995-05-15",4.9858,5.0602,4.9858,5.0602,9200.0],["1995-05-16",5.0602,5.0974,4.9858,5.0974,71200.0],["1995-05-17",5.0602,5.0975,4.9486,4.9486,44600.0],["1995-05-18",4.9486,5.0602,4.837,4.837,62800.0],["1995-05-19",4.8742,4.8742,4.7998,4.837,20600.0],["1995-05-22",4.7998,4.9486,4.7998,4.9114,65000.0],["1995-05-23",4.8742,4.9486,4.837,4.9486,59000.0],["1995-05-24",4.9114,5.023,4.9114,4.9486,116600.0],["1995-05-25",5.023,5.0788,4.9858,5.023,60200.0],["1995-05-26",5.0974,5.1719,5.0323,5.0974,64400.0],["1995-05-30",5.0974,5.0974,5.023,5.0974,6400.0],["1995-05-31",5.023,5.1719,5.023,5.0974,33400.0],["1995-06-01",5.1626,5.2835,5.1347,5.2463,142800.0],["1995-06-02",5.1905,5.2463,5.1719,5.1719,419000.0],["1995-06-05",5.1719,5.2463,5.1719,5.2463,11400.0],["1995-06-06",5.2463,5.2463,5.1347,5.1347,12800.0],["1995-06-07",5.1347,5.2091,5.0974,5.0974,25600.0],["1995-06-08",5.1533,5.2091,5.0975,5.1347,55200.0],["1995-06-09",5.1347,5.2091,5.1161,5.144,30400.0],["1995-06-12",5.1719,5.1719,5.0602,5.0602,44400.0],["1995-06-13",5.0902,5.2025,5.0902,5.165,48200.0],["1995-06-14",5.165,5.165,5.0902,5.165,3600.0],["1995-06-15",5.1276,5.165,5.0902,5.1557,19000.0],["1995-06-16",5.165,5.165,5.1276,5.1463,66000.0],["1995-06-19",5.1276,5.165,5.0902,5.165,16800.0],["1995-06-20",5.0902,5.0902,5.0902,5.0902,800.0],["1995-06-21",5.1276,5.165,5.1276,5.165,16200.0],["1995-06-22",5.0902,5.165,5.0902,5.1276,6400.0],["1995-06-23",5.0902,5.165,5.0902,5.165,34000.0],["1995-06-26",5.0902,5.165,5.0902,5.0902,10400.0],["1995-06-27",5.1463,5.2399,5.0902,5.2399,102200.0],["1995-06-28",5.165,5.2399,5.165,5.2025,57000.0],["1995-06-29",5.2025,5.2399,5.2025,5.2305,449800.0],["1995-06-30",5.2399,5.2399,5.1463,5.1463,39400.0],["1995-07-03",5.2025,5.2025,5.165,5.1744,3800.0],["1995-07-05",5.1463,5.2025,5.0528,5.0528,64600.0],["1995-07-06",5.1089,5.1276,5.0153,5.0902,76000.0],["1995-07-07",5.0528,5.165,5.0528,5.0528,45000.0],["1995-07-10",5.0528,5.165,5.0528,5.0808,58800.0],["1995-07-11",5.0808,5.1276,5.0528,5.0902,49800.0],["1995-07-12",5.1276,5.1276,5.0528,5.1276,4800.0],["1995-07-13",5.0528,5.1276,5.0528,5.1276,11400.0],["1995-07-14",5.165,5.165,5.1276,5.1463,21800.0],["1995-07-17",5.1276,5.2399,5.1276,5.165,137600.0],["1995-07-18",5.165,5.2399,5.165,5.2399,7200.0],["1995-07-19",5.165,5.2025,5.0153,5.0528,31800.0],["1995-07-20",5.0153,5.0153,5.0153,5.0153,3000.0],["1995-07-21",5.0715,5.1276,5.0528,5.0715,7800.0],["1995-07-24",5.0902,5.0902,5.0528,5.0902,4400.0],["1995-07-25",5.0528,5.0902,5.0528,5.0902,13400.0],["1995-07-26",5.0902,5.0902,5.0528,5.0902,19600.0],["1995-07-27",5.0715,5.0902,5.0528,5.0902,55600.0],["1995-07-28",5.0902,5.0902,5.0528,5.0528,800.0],["1995-07-31",5.0902,5.0902,5.0528,5.0902,6200.0],["1995-08-01",5.0902,5.0902,5.0153,5.034,118600.0],["1995-08-02",5.0902,5.0902,4.9779,5.0153,189400.0],["1995-08-03",4.9405,4.9405,4.8282,4.8282,50200.0],["1995-08-04",4.903,4.9405,4.7533,4.7533,88600.0],["1995-08-07",4.7908,4.903,4.7908,4.7908,246800.0],["1995-08-08",4.8656,4.9405,4.7908,4.9405,347200.0],["1995-08-09",4.9779,5.0902,4.9779,5.0528,46200.0],["1995-08-10",5.0902,5.0902,5.0528,5.0902,58400.0],["1995-08-11",5.1276,5.2773,5.0995,5.2773,92600.0],["1995-08-14",5.2586,5.3896,5.2025,5.3896,151400.0],["1995-08-15",5.3148,5.5767,5.3148,5.4832,142000.0],["1995-08-16",5.5019,5.5393,5.3896,5.4645,49800.0],["1995-08-17",5.3896,5.4645,5.3896,5.3896,2000.0],["1995-08-18",5.3896,5.5393,5.3896,5.4832,67000.0],["1995-08-21",5.5019,5.5767,5.3896,5.3896,50800.0],["1995-08-22",5.3896,5.427,5.3709,5.427,37600.0],["1995-08-23",5.4645,5.5393,5.427,5.4645,36800.0],["1995-08-24",5.5767,5.6516,5.5019,5.5767,194000.0],["1995-08-25",5.5393,5.7639,5.5393,5.6516,145000.0],["1995-08-28",5.7077,5.7265,5.6142,5.6142,460600.0],["1995-08-29",5.5767,5.6516,5.5767,5.5767,71200.0],["1995-08-30",5.6516,5.6516,5.5767,5.6142,110800.0],["1995-08-31",5.6516,5.6516,5.5767,5.6516,4400.0],["1995-09-01",5.5767,5.6142,5.5393,5.5393,10000.0],["1995-09-05",5.6516,5.6516,5.5767,5.6142,40400.0],["1995-09-06",5.5955,5.6142,5.4645,5.6142,94400.0],["1995-09-07",5.6142,5.6516,5.5955,5.6142,68000.0],["1995-09-08",5.6516,5.6516,5.5393,5.5393,33800.0],["1995-09-11",5.6142,5.6516,5.6142,5.6142,51600.0],["1995-09-12",5.6516,5.6516,5.5767,5.6516,36600.0],["1995-09-13",5.6817,5.6817,5.6064,5.6441,6000.0],["1995-09-14",5.6064,5.6064,5.6064,5.6064,2200.0],["1995-09-15",5.6064,5.6441,5.6064,5.6441,8400.0],["1995-09-18",5.6064,5.8322,5.6064,5.8322,1124200.0],["1995-09-19",5.8698,5.8698,5.7946,5.851,49600.0],["1995-09-20",5.7946,5.8698,5.7193,5.7193,86600.0],["1995-09-21",5.757,5.7946,5.7193,5.7946,77600.0],["1995-09-22",5.6817,5.757,5.6817,5.757,112800.0],["1995-09-25",5.6817,5.757,5.6817,5.7005,17000.0],["1995-09-26",5.6817,5.7946,5.6817,5.7946,10600.0],["1995-09-27",5.7946,5.7946,5.6817,5.757,118200.0],["1995-09-28",5.757,5.757,5.6817,5.7193,171000.0],["1995-09-29",5.757,5.7946,5.6817,5.7381,3536800.0],["1995-10-02",5.8322,5.8698,5.7946,5.8698,61600.0],["1995-10-03",5.7946,5.8698,5.7946,5.7946,17600.0],["1995-10-04",5.7946,5.8698,5.6817,5.6817,18400.0],["1995-10-05",5.757,5.7946,5.6817,5.7005,43200.0],["1995-10-06",5.6817,5.6817,5.6817,5.6817,27400.0],["1995-10-09",5.7946,5.7946,5.6817,5.7193,15200.0],["1995-10-10",5.757,5.757,5.6817,5.6817,43200.0],["1995-10-11",5.6817,5.7193,5.6817,5.6817,2400.0],["1995-10-12",5.7193,5.757,5.6817,5.757,47200.0],["1995-10-13",5.7946,5.8698,5.757,5.8698,27000.0],["1995-10-16",5.757,6.0203,5.757,5.9451,388200.0],["1995-10-17",6.0956,6.0956,5.9827,6.058,98800.0],["1995-10-18",6.0956,6.1332,6.0203,6.058,205800.0],["1995-10-19",6.0203,6.0768,6.0203,6.0203,21600.0],["1995-10-20",6.0956,6.1332,6.0203,6.1332,20000.0],["1995-10-23",6.1332,6.1332,6.0203,6.0768,81400.0],["1995-10-24",6.2085,6.3966,6.1709,6.2837,303000.0],["1995-10-25",6.359,6.359,6.2461,6.2461,124000.0],["1995-10-26",6.3214,6.5471,6.2461,6.3966,583600.0],["1995-10-27",6.2837,6.3966,6.2837,6.3966,26800.0],["1995-10-30",6.3966,6.4342,6.359,6.3966,12600.0],["1995-10-31",6.4342,6.4342,6.2837,6.3214,132400.0],["1995-11-01",6.2461,6.2837,6.2461,6.2837,11600.0],["1995-11-02",6.2461,6.4342,6.2461,6.359,95400.0],["1995-11-03",6.359,6.4719,6.359,6.4719,5800.0],["1995-11-06",6.4719,6.7353,6.4719,6.7353,64000.0],["1995-11-07",6.8105,6.8481,6.66,6.6976,77600.0],["1995-11-08",6.6224,6.6224,6.5095,6.5471,24800.0],["1995-11-09",6.4342,6.66,6.3966,6.6224,164200.0],["1995-11-10",6.6976,6.6976,6.5471,6.5471,39800.0],["1995-11-13",6.4719,6.5471,6.4342,6.4719,31200.0],["1995-11-14",6.4719,6.5095,6.4342,6.4907,24200.0],["1995-11-15",6.4342,6.4907,6.4342,6.4342,83000.0],["1995-11-16",6.4719,6.5848,6.4342,6.4342,8000.0],["1995-11-17",6.4342,6.5471,6.4342,6.5471,10000.0],["1995-11-20",6.4342,6.66,6.4342,6.6224,69200.0],["1995-11-21",6.66,6.66,6.5095,6.5848,116000.0],["1995-11-22",6.5095,6.66,6.5095,6.6224,11800.0],["1995-11-24",6.66,6.66,6.5095,6.66,6400.0],["1995-11-27",6.5095,6.961,6.5095,6.8858,239800.0],["1995-11-28",6.9987,7.1868,6.8481,7.0927,280200.0],["1995-11-29",7.1492,7.2997,7.0363,7.2997,139600.0],["1995-11-30",7.2997,7.2997,7.1115,7.1115,88200.0],["1995-12-01",7.1868,7.1868,7.0363,7.0739,35400.0],["1995-12-04",7.1492,7.1868,7.0363,7.0739,149800.0],["1995-12-05",7.1868,7.3373,7.0739,7.2997,248200.0],["1995-12-06",7.262,7.3373,7.2244,7.2997,82400.0],["1995-12-07",7.3749,7.3749,7.2997,7.3749,7000.0],["1995-12-08",7.3749,7.3749,7.262,7.3749,26600.0],["1995-12-11",7.3749,7.4878,7.2997,7.3561,80000.0],["1995-12-12",7.4241,7.4808,7.3297,7.443,154400.0],["1995-12-13",7.3674,7.443,7.3297,7.3674,68000.0],["1995-12-14",7.3674,7.443,7.3674,7.3674,33800.0],["1995-12-15",7.3674,7.443,7.3297,7.3486,80200.0],["1995-12-18",7.443,7.443,7.1596,7.2163,317400.0],["1995-12-19",7.1408,7.2541,7.0652,7.103,305400.0],["1995-12-20",7.103,7.1785,7.103,7.103,87800.0],["1995-12-21",7.1785,7.1785,7.0652,7.1785,55800.0],["1995-12-22",7.1785,7.1785,7.0652,7.1785,68200.0],["1995-12-26",7.1596,7.1785,7.0652,7.1408,271000.0],["1995-12-27",7.103,7.1785,7.0652,7.103,1107800.0],["1995-12-28",7.1785,7.1785,7.0274,7.0274,71800.0],["1995-12-29",7.1408,7.2919,6.9896,7.2163,94000.0],["1996-01-02",7.2163,7.3297,7.1408,7.3297,30400.0],["1996-01-03",7.2919,7.3674,7.2541,7.273,30200.0],["1996-01-04",7.2541,7.3297,7.1408,7.1974,48200.0],["1996-01-05",7.0652,7.1785,7.0274,7.0652,92200.0],["1996-01-08",7.0274,7.1596,7.0274,7.103,3600.0],["1996-01-09",7.1785,7.1785,7.0274,7.1408,83600.0],["1996-01-10",7.0274,7.1408,7.0274,7.0463,145400.0],["1996-01-11",7.0274,7.1408,7.0274,7.103,53600.0],["1996-01-12",7.0274,7.0841,7.0274,7.0652,30000.0],["1996-01-15",7.103,7.2163,7.0274,7.1785,589200.0],["1996-01-16",7.2163,7.3297,7.1974,7.2163,143200.0],["1996-01-17",7.3297,7.3297,7.2163,7.2541,8000.0],["1996-01-18",7.1785,7.3297,7.1785,7.3297,42800.0],["1996-01-19",7.3297,7.3297,7.1124,7.1408,52000.0],["1996-01-22",7.1785,7.1785,7.0652,7.0841,121200.0],["1996-01-23",7.1785,7.2919,7.0652,7.1785,510400.0],["1996-01-24",7.2919,7.3297,7.103,7.1408,135600.0],["1996-01-25",7.103,7.103,7.0274,7.0463,55600.0],["1996-01-26",7.0652,7.1974,7.0274,7.1408,265000.0],["1996-01-29",7.1408,7.1785,7.0652,7.103,39600.0],["1996-01-30",7.2163,7.2163,7.0652,7.2163,4200.0],["1996-01-31",7.2163,7.3297,7.0652,7.3297,192000.0],["1996-02-01",7.3297,7.4052,7.2919,7.3863,58400.0],["1996-02-02",7.4052,7.4052,7.2919,7.2919,1600.0],["1996-02-05",7.4052,7.4052,7.2541,7.3297,34800.0],["1996-02-06",7.4052,7.5941,7.3674,7.5564,188800.0],["1996-02-07",7.5186,7.8586,7.5186,7.7453,477400.0],["1996-02-08",7.5941,7.7453,7.5941,7.6697,16400.0],["1996-02-09",7.5564,7.6697,7.443,7.5564,110400.0],["1996-02-12",7.5564,7.6319,7.5186,7.5186,88200.0],["1996-02-13",7.5186,7.5564,7.2919,7.2919,45600.0],["1996-02-14",7.1785,7.2163,7.0652,7.0652,101400.0],["1996-02-15",7.103,7.2163,7.0652,7.103,78000.0],["1996-02-16",7.2163,7.2541,7.0652,7.103,64800.0],["1996-02-20",7.1785,7.1785,6.9518,6.9518,99200.0],["1996-02-21",7.103,7.103,6.9518,7.103,49000.0],["1996-02-22",7.103,7.103,7.0274,7.0274,104600.0],["1996-02-23",7.0274,7.1408,7.0274,7.103,55000.0],["1996-02-26",7.1785,7.1785,7.0274,7.0652,13600.0],["1996-02-27",7.1785,7.1785,7.0274,7.103,50600.0],["1996-02-28",7.1785,7.1785,6.9519,7.0652,99800.0],["1996-02-29",7.0274,7.0274,6.574,6.6118,241400.0],["1996-03-01",6.6496,6.6496,6.574,6.6496,184400.0],["1996-03-04",6.6496,6.6496,6.6118,6.6496,63400.0],["1996-03-05",6.6496,6.6496,6.5362,6.6118,75400.0],["1996-03-06",6.6496,6.6496,6.4985,6.5929,129000.0],["1996-03-07",6.5362,6.6496,6.5362,6.5362,106800.0],["1996-03-08",6.574,6.574,6.4229,6.4607,74600.0],["1996-03-11",6.5362,6.5362,6.3851,6.5362,74200.0],["1996-03-12",6.5362,6.5362,6.2907,6.3096,346000.0],["1996-03-13",6.346,6.46,6.346,6.403,75800.0],["1996-03-14",6.346,6.46,6.346,6.422,43600.0],["1996-03-15",6.498,6.612,6.346,6.346,92400.0],["1996-03-18",6.422,6.46,6.346,6.46,89800.0],["1996-03-19",6.384,6.498,6.384,6.384,87200.0],["1996-03-20",6.46,6.46,6.384,6.46,205400.0],["1996-03-21",6.574,6.726,6.498,6.612,203000.0],["1996-03-22",6.65,6.726,6.536,6.536,117000.0],["1996-03-25",6.536,6.84,6.498,6.65,364400.0],["1996-03-26",6.726,6.726,6.574,6.612,353400.0],["1996-03-27",6.688,6.688,6.574,6.612,127200.0],["1996-03-28",6.536,6.574,6.46,6.536,141600.0],["1996-03-29",6.536,6.536,6.308,6.327,323000.0],["1996-04-01",6.308,6.422,6.308,6.422,237200.0],["1996-04-02",6.384,6.536,6.308,6.536,223800.0],["1996-04-03",6.574,6.574,6.346,6.384,247600.0],["1996-04-04",6.46,6.574,6.346,6.574,274200.0],["1996-04-08",6.422,6.612,6.384,6.498,190800.0],["1996-04-09",6.536,6.65,6.498,6.536,32400.0],["1996-04-10",6.574,6.688,6.498,6.498,138800.0],["1996-04-11",6.574,6.574,6.498,6.574,115400.0],["1996-04-12",6.498,6.574,6.498,6.536,45400.0],["1996-04-15",6.574,6.574,6.46,6.498,393400.0],["1996-04-16",6.574,6.574,6.346,6.384,193600.0],["1996-04-17",6.422,6.46,6.384,6.403,410800.0],["1996-04-18",6.403,6.422,6.384,6.422,26800.0],["1996-04-19",6.384,6.403,6.308,6.365,150400.0],["1996-04-22",6.365,6.384,6.27,6.365,43000.0],["1996-04-23",6.327,6.327,6.27,6.27,177600.0],["1996-04-24",6.232,6.308,6.232,6.27,256000.0],["1996-04-25",6.289,6.65,6.194,6.612,305600.0],["1996-04-26",6.536,6.916,6.536,6.878,159400.0],["1996-04-29",6.916,6.916,6.688,6.726,65200.0],["1996-04-30",6.802,6.802,6.688,6.802,17800.0],["1996-05-01",6.802,7.258,6.688,7.144,433000.0],["1996-05-02",7.258,7.258,6.84,6.84,183000.0],["1996-05-03",6.84,6.954,6.574,6.65,132200.0],["1996-05-06",6.498,6.954,6.46,6.84,480800.0],["1996-05-07",6.802,7.182,6.802,6.916,575000.0],["1996-05-08",6.84,6.84,6.498,6.745,365000.0],["1996-05-09",6.726,6.802,6.536,6.65,131800.0],["1996-05-10",6.688,6.764,6.65,6.726,124800.0],["1996-05-13",6.726,7.03,6.688,6.954,201000.0],["1996-05-14",6.992,7.106,6.954,7.011,176200.0],["1996-05-15",6.992,7.106,6.878,7.03,270400.0],["1996-05-16",6.802,7.03,6.802,6.916,93200.0],["1996-05-17",6.916,6.992,6.84,6.992,49200.0],["1996-05-20",6.992,6.992,6.878,6.992,7400.0],["1996-05-21",6.992,6.992,6.878,6.878,25400.0],["1996-05-22",6.878,6.992,6.878,6.878,47200.0],["1996-05-23",6.878,6.878,6.688,6.726,186200.0],["1996-05-24",6.726,6.764,6.65,6.65,88600.0],["1996-05-28",6.65,6.802,6.65,6.65,17200.0],["1996-05-29",6.802,6.802,6.65,6.802,116800.0],["1996-05-30",6.764,6.764,6.688,6.688,5600.0],["1996-05-31",6.688,6.764,6.65,6.65,37800.0],["1996-06-03",6.726,6.726,6.612,6.688,164800.0],["1996-06-04",6.65,6.726,6.65,6.688,199800.0],["1996-06-05",6.726,6.802,6.669,6.802,68400.0],["1996-06-06",6.802,6.84,6.726,6.726,51400.0],["1996-06-07",6.802,6.84,6.726,6.783,57400.0],["1996-06-10",6.764,6.84,6.726,6.783,22600.0],["1996-06-11",6.877,6.877,6.7242,6.7338,46600.0],["1996-06-12",6.7242,6.877,6.7242,6.877,11600.0],["1996-06-13",6.877,6.877,6.7242,6.7242,9600.0],["1996-06-14",6.8006,6.877,6.7242,6.7815,40000.0],["1996-06-17",6.7815,6.877,6.7242,6.7242,9800.0],["1996-06-18",6.877,6.877,6.5714,6.6096,125400.0],["1996-06-19",6.5714,6.7242,6.4186,6.5714,212200.0],["1996-06-20",6.6096,6.7242,6.495,6.686,200600.0],["1996-06-21",6.7242,6.7242,6.6478,6.7051,58000.0],["1996-06-24",6.7242,6.7242,6.6096,6.6096,47400.0],["1996-06-25",6.7242,6.7242,6.5714,6.7242,27600.0],["1996-06-26",6.5714,6.7242,6.5714,6.686,60600.0],["1996-06-27",6.7242,6.7242,6.5714,6.7242,46600.0],["1996-06-28",6.7242,6.8006,6.686,6.686,131800.0],["1996-07-01",6.7433,7.0298,6.7433,6.9725,90200.0],["1996-07-02",7.0298,7.0298,6.877,6.9152,9600.0],["1996-07-03",7.0298,7.1827,6.877,7.1827,85800.0],["1996-07-05",7.1063,7.2591,6.9916,7.1063,115000.0],["1996-07-08",6.9534,7.2209,6.9534,7.0298,118600.0],["1996-07-09",6.9916,7.1063,6.9916,7.1063,17000.0],["1996-07-10",6.9916,6.9916,6.877,6.9534,62000.0],["1996-07-11",6.8866,6.9152,6.7624,6.877,31000.0],["1996-07-12",6.8388,6.877,6.8388,6.877,5600.0],["1996-07-15",6.877,6.877,6.3039,6.3804,125600.0],["1996-07-16",6.4186,6.5332,6.2657,6.2657,176000.0],["1996-07-17",6.3804,6.5714,6.3804,6.5332,88400.0],["1996-07-18",6.5714,6.6478,6.495,6.6478,104200.0],["1996-07-19",6.495,6.6478,6.495,6.6478,8000.0],["1996-07-22",6.6478,6.686,6.495,6.6478,108200.0],["1996-07-23",6.6478,6.6478,6.495,6.495,169200.0],["1996-07-24",6.4568,6.5332,6.0747,6.0747,168600.0],["1996-07-25",6.1511,6.3039,6.0747,6.1702,311200.0],["1996-07-26",6.2275,6.3039,6.1511,6.3039,108400.0],["1996-07-29",6.1511,6.495,6.1511,6.4186,137800.0],["1996-07-30",6.4568,6.5332,6.3804,6.4377,110400.0],["1996-07-31",6.5332,6.5332,6.5141,6.5332,66400.0],["1996-08-01",6.3804,6.6478,6.3804,6.5905,121200.0],["1996-08-02",6.6478,6.686,6.5714,6.6478,353200.0],["1996-08-05",6.7242,6.8388,6.7242,6.7624,111400.0],["1996-08-06",6.8388,6.9534,6.7242,6.8388,209800.0],["1996-08-07",6.8388,6.8388,6.7242,6.7624,117400.0],["1996-08-08",6.8006,6.8006,6.7242,6.8006,14600.0],["1996-08-09",6.8006,6.8388,6.7242,6.7624,27000.0],["1996-08-12",6.8388,6.8388,6.6096,6.6096,80400.0],["1996-08-13",6.686,6.686,6.5714,6.5714,204800.0],["1996-08-14",6.6287,6.7242,6.5714,6.7242,74000.0],["1996-08-15",6.7242,6.7242,6.5714,6.686,77000.0],["1996-08-16",6.5714,6.686,6.5714,6.686,40600.0],["1996-08-19",6.5714,6.686,6.5714,6.686,943800.0],["1996-08-20",6.686,6.686,6.5714,6.686,255800.0],["1996-08-21",6.686,6.686,6.5714,6.686,197400.0],["1996-08-22",6.6669,6.686,6.5714,6.6478,328600.0],["1996-08-23",6.686,6.686,6.5332,6.686,121200.0],["1996-08-26",6.686,6.7624,6.6478,6.7624,94400.0],["1996-08-27",6.686,6.9916,6.686,6.9916,198200.0],["1996-08-28",7.0298,7.1063,6.877,7.0298,73600.0],["1996-08-29",6.877,7.0298,6.8388,6.9534,47800.0],["1996-08-30",6.9916,6.9916,6.8388,6.877,27000.0],["1996-09-03",6.8006,6.9534,6.8006,6.877,50800.0],["1996-09-04",6.9534,7.1063,6.877,7.0681,134200.0],["1996-09-05",6.9534,7.1445,6.9534,7.0298,88800.0],["1996-09-06",7.1445,7.1445,7.0298,7.0298,29600.0],["1996-09-09",7.1445,7.1445,7.0298,7.0872,53400.0],["1996-09-10",7.1445,7.1445,7.0298,7.1445,18600.0],["1996-09-11",7.1445,7.1827,7.0298,7.1827,54800.0],["1996-09-12",7.2195,7.2195,7.1043,7.1427,57800.0],["1996-09-13",7.2579,7.2579,7.1043,7.1043,3600.0],["1996-09-16",7.1427,7.1811,7.0659,7.1043,78800.0],["1996-09-17",7.1427,7.1427,7.0659,7.0659,21000.0],["1996-09-18",7.0275,7.1427,6.9891,7.1427,56400.0],["1996-09-19",7.0659,7.1427,7.0659,7.0659,14400.0],["1996-09-20",7.1427,7.1427,7.0659,7.1043,16600.0],["1996-09-23",7.1043,7.2195,6.9891,7.1811,55800.0],["1996-09-24",7.1811,7.1811,7.0275,7.0371,19800.0],["1996-09-25",7.1043,7.2195,6.9891,7.1811,66000.0],["1996-09-26",7.1043,7.2579,7.1043,7.2579,60000.0],["1996-09-27",7.3347,7.3347,7.1427,7.1811,76200.0],["1996-09-30",7.2963,7.3347,7.1811,7.2195,42600.0],["1996-10-01",7.3347,7.3347,7.2195,7.3347,11600.0],["1996-10-02",7.2195,7.3347,7.2195,7.2195,62800.0],["1996-10-03",7.2195,7.3731,7.2195,7.3731,15600.0],["1996-10-04",7.2963,7.5267,7.2195,7.4499,55800.0],["1996-10-07",7.4883,7.8724,7.4883,7.786,164600.0],["1996-10-08",7.738,7.834,7.6804,7.7956,69400.0],["1996-10-09",7.7956,7.7956,7.7956,7.7956,0.0],["1996-10-10",7.834,7.834,7.7572,7.7572,26800.0],["1996-10-11",7.7956,7.7956,7.7572,7.7572,11000.0],["1996-10-14",7.7572,7.7572,7.7188,7.738,6400.0],["1996-10-15",7.7188,7.7188,7.6996,7.7188,8600.0],["1996-10-16",7.7188,7.738,7.642,7.642,20600.0],["1996-10-17",7.6612,7.834,7.642,7.834,90800.0],["1996-10-18",7.834,7.8724,7.7956,7.8724,72200.0],["1996-10-21",7.8532,7.8532,7.834,7.834,4800.0],["1996-10-22",7.8532,7.8532,7.8148,7.834,17800.0],["1996-10-23",7.834,7.834,7.7572,7.7572,35800.0],["1996-10-24",7.7572,7.7956,7.7572,7.7764,12200.0],["1996-10-25",7.7764,7.7956,7.7188,7.7188,17600.0],["1996-10-28",7.7572,7.7572,7.6612,7.6996,8800.0],["1996-10-29",7.7572,7.7572,7.6036,7.6036,10000.0],["1996-10-30",7.642,7.642,7.5268,7.5844,17000.0],["1996-10-31",7.5075,7.5364,7.4883,7.4883,39800.0],["1996-11-01",7.5268,7.5268,7.4691,7.5268,31800.0],["1996-11-04",7.5267,7.6804,7.4883,7.6612,54600.0],["1996-11-05",7.6804,7.8532,7.6804,7.8532,263200.0],["1996-11-06",7.834,8.1796,7.834,8.1796,241000.0],["1996-11-07",8.1412,8.2756,8.122,8.2756,19200.0],["1996-11-08",8.2756,8.2756,8.1988,8.2756,156600.0],["1996-11-11",8.2372,8.2948,8.218,8.2948,21200.0],["1996-11-12",8.3332,8.3716,8.2948,8.3332,133600.0],["1996-11-13",8.2948,8.3524,8.2948,8.314,23400.0],["1996-11-14",8.2948,8.3716,8.2948,8.3716,42400.0],["1996-11-15",8.3524,8.602,8.3524,8.5636,72400.0],["1996-11-18",8.506,8.506,8.4484,8.4868,23200.0],["1996-11-19",8.4676,8.6596,8.4484,8.6596,32400.0],["1996-11-20",8.602,8.8708,8.602,8.8324,67000.0],["1996-11-21",8.8132,8.8132,8.7748,8.794,14800.0],["1996-11-22",8.8324,8.9476,8.8324,8.9092,90200.0],["1996-11-25",8.9284,8.9284,8.8516,8.8708,11400.0],["1996-11-26",8.8516,8.89,8.698,8.698,17600.0],["1996-11-27",8.7172,8.7364,8.698,8.7364,3600.0],["1996-11-29",8.7364,8.7748,8.698,8.7556,15200.0],["1996-12-02",8.7172,8.7172,8.5252,8.5636,38400.0],["1996-12-03",8.5636,8.6404,8.5636,8.6404,53400.0],["1996-12-04",8.5828,8.5828,8.5252,8.5636,16800.0],["1996-12-05",8.5252,8.5444,8.3332,8.3332,21000.0],["1996-12-06",8.2948,8.2948,8.1988,8.2372,11400.0],["1996-12-09",8.2372,8.2564,8.1796,8.1796,115800.0],["1996-12-10",8.1988,8.314,8.1796,8.314,41000.0],["1996-12-11",8.2932,8.3703,8.2739,8.3124,29400.0],["1996-12-12",8.2739,8.2739,8.1967,8.1967,6200.0],["1996-12-13",8.1196,8.1582,8.081,8.1582,24600.0],["1996-12-16",8.1003,8.1389,8.081,8.081,4600.0],["1996-12-17",8.0424,8.1582,8.0232,8.1582,7800.0],["1996-12-18",8.1774,8.2353,8.1678,8.2353,101400.0],["1996-12-19",8.216,8.3317,8.216,8.3317,7000.0],["1996-12-20",8.3124,8.4475,8.3124,8.4475,10000.0],["1996-12-23",8.4475,8.4475,8.3896,8.3896,4000.0],["1996-12-24",8.4089,8.4089,8.3896,8.4089,12600.0],["1996-12-26",8.4282,8.4282,8.351,8.351,87400.0],["1996-12-27",8.3703,8.3896,8.3703,8.3896,4600.0],["1996-12-30",8.351,8.3896,8.3317,8.351,43400.0],["1996-12-31",8.3317,8.3317,8.081,8.1003,48400.0],["1997-01-02",8.1196,8.1196,8.0617,8.081,16000.0],["1997-01-03",8.1003,8.1774,8.1003,8.1582,21600.0],["1997-01-06",8.1774,8.216,8.1774,8.216,9400.0],["1997-01-07",8.1967,8.2353,8.1582,8.1582,17800.0],["1997-01-08",8.1967,8.2546,8.1967,8.216,21800.0],["1997-01-09",8.2546,8.2932,8.1774,8.1774,61200.0],["1997-01-10",8.1967,8.2353,8.1774,8.2353,15000.0],["1997-01-13",8.2739,8.2739,8.1582,8.216,11800.0],["1997-01-14",8.2353,8.3317,8.2353,8.3317,11600.0],["1997-01-15",8.351,8.351,8.2932,8.351,5400.0],["1997-01-16",8.3896,8.3896,8.3124,8.3124,4800.0],["1997-01-17",8.3124,8.3896,8.3124,8.3896,8600.0],["1997-01-20",8.4089,8.486,8.3703,8.486,13200.0],["1997-01-21",8.5053,8.5053,8.4475,8.486,5600.0],["1997-01-22",8.486,8.5439,8.4475,8.486,19000.0],["1997-01-23",8.5246,8.5632,8.4667,8.4667,8800.0],["1997-01-24",8.4667,8.5053,8.4475,8.486,10800.0],["1997-01-27",8.4475,8.4475,8.351,8.4475,17600.0],["1997-01-28",8.486,8.486,8.2546,8.2546,16400.0],["1997-01-29",8.2932,8.3317,8.216,8.2546,57000.0],["1997-01-30",8.2546,8.3703,8.2546,8.3703,17400.0],["1997-01-31",8.3896,8.4282,8.3896,8.4282,12200.0],["1997-02-03",8.3896,8.4667,8.3896,8.4282,6000.0],["1997-02-04",8.4282,8.4282,8.2932,8.2932,18200.0],["1997-02-05",8.3317,8.3703,8.2932,8.3703,20400.0],["1997-02-06",8.351,8.3896,8.3414,8.3896,23600.0],["1997-02-07",8.4089,8.5053,8.4089,8.5053,89400.0],["1997-02-10",8.4667,8.6403,8.4667,8.621,37800.0],["1997-02-11",8.6596,8.7946,8.6596,8.6982,138800.0],["1997-02-12",8.7367,8.7753,8.6789,8.7367,20000.0],["1997-02-13",8.7753,8.7946,8.7175,8.7946,14000.0],["1997-02-14",8.8139,9.2768,8.8139,9.2768,64200.0],["1997-02-18",9.2768,9.5468,9.2575,9.5468,30000.0],["1997-02-19",9.4696,9.9518,9.4696,9.9518,35600.0],["1997-02-20",9.9518,10.0289,9.9132,9.9711,79200.0],["1997-02-21",9.9325,9.9325,9.7396,9.7396,70600.0],["1997-02-24",9.7011,9.7203,9.5661,9.7203,28600.0],["1997-02-25",9.7204,9.7589,9.7011,9.7011,50000.0],["1997-02-26",9.7011,9.7204,9.6625,9.7011,35600.0],["1997-02-27",9.7011,9.7203,9.6625,9.7203,94400.0],["1997-02-28",9.7203,9.7203,9.4696,9.4696,22000.0],["1997-03-03",9.5082,9.5082,9.4118,9.4118,28000.0],["1997-03-04",9.4118,9.4503,9.4118,9.4503,19000.0],["1997-03-05",9.4311,9.4311,9.3346,9.3539,143400.0],["1997-03-06",9.3346,9.4311,9.2768,9.4311,40800.0],["1997-03-07",9.4696,9.5661,9.4696,9.5468,12000.0],["1997-03-10",9.5468,9.6818,9.4503,9.6818,10600.0],["1997-03-11",9.6432,9.7589,9.6432,9.7203,10400.0],["1997-03-12",9.6818,9.7203,9.6625,9.7203,9600.0],["1997-03-13",9.649,9.6878,9.6103,9.6103,39400.0],["1997-03-14",9.6491,9.9591,9.6491,9.9591,127800.0],["1997-03-17",9.9591,9.9591,9.8428,9.8816,10600.0],["1997-03-18",9.8428,9.8428,9.7653,9.8041,83200.0],["1997-03-19",9.8234,9.8428,9.7653,9.8234,33200.0],["1997-03-20",9.8622,10.1141,9.8622,10.1141,123200.0],["1997-03-21",10.1141,10.1528,9.9591,9.9591,74600.0],["1997-03-24",9.9784,10.0366,9.9784,9.9978,54200.0],["1997-03-25",9.9591,10.0366,9.8428,9.8816,25800.0],["1997-03-26",9.9203,9.9591,9.8041,9.8622,78400.0],["1997-03-27",9.8234,9.8234,9.6297,9.7265,12400.0],["1997-03-31",9.6878,9.6878,9.4553,9.4553,34000.0],["1997-04-01",9.4553,9.5328,9.4553,9.5328,5000.0],["1997-04-02",9.494,9.494,9.3778,9.3972,7000.0],["1997-04-03",9.3584,9.3584,9.2615,9.2809,10600.0],["1997-04-04",9.2809,9.2809,9.0678,9.1453,43200.0],["1997-04-07",9.1453,9.339,9.1065,9.339,64400.0],["1997-04-08",9.339,9.3778,9.2809,9.3778,19600.0],["1997-04-09",9.339,9.339,9.2615,9.3003,3600.0],["1997-04-10",9.2615,9.3197,9.2615,9.3197,3600.0],["1997-04-11",9.2809,9.3197,9.2228,9.2228,73000.0],["1997-04-14",9.2615,9.2615,9.1065,9.1647,7600.0],["1997-04-15",9.1647,9.3197,9.1259,9.3003,37200.0],["1997-04-16",9.3003,9.3197,9.2615,9.3003,2200.0],["1997-04-17",9.3003,9.494,9.3003,9.494,8400.0],["1997-04-18",9.4747,9.649,9.4747,9.6103,229600.0],["1997-04-21",9.5715,9.5715,9.3003,9.3003,22000.0],["1997-04-22",9.339,9.4165,9.339,9.4165,16000.0],["1997-04-23",9.4165,9.494,9.3778,9.4165,17200.0],["1997-04-24",9.4553,9.5716,9.4553,9.5716,13800.0],["1997-04-25",9.5328,9.5328,9.4165,9.4359,13200.0],["1997-04-28",9.4359,9.4359,9.3972,9.4165,8200.0],["1997-04-29",9.4553,9.4553,9.3972,9.3972,358600.0],["1997-04-30",9.4165,9.6103,9.4165,9.6103,85200.0],["1997-05-01",9.6878,9.8041,9.6878,9.8041,41200.0],["1997-05-02",9.8428,10.4241,9.8428,10.3853,31400.0],["1997-05-05",10.3466,10.521,10.3466,10.521,58200.0],["1997-05-06",10.5403,10.6178,10.3272,10.3272,43600.0],["1997-05-07",10.2884,10.2884,10.1722,10.1722,21400.0],["1997-05-08",10.2109,10.3078,10.1916,10.2691,53800.0],["1997-05-09",10.3078,10.5016,10.3078,10.5016,15200.0],["1997-05-12",10.4822,10.6566,10.4822,10.5984,32000.0],["1997-05-13",10.6566,10.7728,10.6566,10.7341,87200.0],["1997-05-14",10.7341,10.831,10.7341,10.8116,72000.0],["1997-05-15",10.8116,10.831,10.7341,10.8116,48800.0],["1997-05-16",10.7728,11.0053,10.7728,10.9666,37200.0],["1997-05-19",10.9278,11.1022,10.9278,11.0247,25600.0],["1997-05-20",11.0441,11.0635,10.986,11.0247,71000.0],["1997-05-21",11.0053,11.0828,11.0053,11.0828,41600.0],["1997-05-22",11.0828,11.1991,11.0828,11.1991,66400.0],["1997-05-23",11.1991,11.2766,11.1991,11.2572,4800.0],["1997-05-27",11.2766,11.3929,11.2766,11.3735,188400.0],["1997-05-28",11.3929,11.5091,11.3929,11.4704,45800.0],["1997-05-29",11.5091,11.5091,11.3929,11.4122,34400.0],["1997-05-30",11.3929,11.4122,11.3154,11.3541,18000.0],["1997-06-02",11.3929,11.4316,11.3541,11.3929,17000.0],["1997-06-03",11.3541,11.3735,11.3347,11.3541,4200.0],["1997-06-04",11.3154,11.4122,11.2766,11.2766,60400.0],["1997-06-05",11.2766,11.3154,11.2572,11.2572,22600.0],["1997-06-06",11.296,11.3154,11.2572,11.2766,17800.0],["1997-06-09",11.296,11.451,11.2572,11.4122,25600.0],["1997-06-10",11.451,11.4897,11.4316,11.4704,30600.0],["1997-06-11",11.4704,11.5091,11.4704,11.4704,35200.0],["1997-06-12",11.496,11.6711,11.496,11.6711,47400.0],["1997-06-13",11.6711,11.8462,11.6322,11.8073,55000.0],["1997-06-16",11.8073,11.8559,11.7489,11.8073,41200.0],["1997-06-17",11.7684,11.7684,11.6711,11.71,41600.0],["1997-06-18",11.6906,11.6906,11.5933,11.6127,10200.0],["1997-06-19",11.6516,11.71,11.4766,11.6906,14200.0],["1997-06-20",11.6905,11.7878,11.6905,11.7878,11800.0],["1997-06-23",11.7489,11.8267,11.7489,11.7878,10800.0],["1997-06-24",11.7878,11.7878,11.6711,11.6906,14800.0],["1997-06-25",11.5155,11.5738,11.4571,11.4863,75200.0],["1997-06-26",11.4863,11.5155,11.3988,11.4182,13600.0],["1997-06-27",11.4377,11.5544,11.4377,11.5155,90200.0],["1997-06-30",11.5544,11.5544,11.321,11.321,29400.0],["1997-07-01",11.2043,11.3599,11.2043,11.3599,32400.0],["1997-07-02",11.321,11.4766,11.2821,11.4377,42800.0],["1997-07-03",11.4766,11.4766,11.4571,11.4766,1000.0],["1997-07-07",11.496,11.5738,11.4766,11.4766,18000.0],["1997-07-08",11.5155,11.5544,11.4863,11.4863,29000.0],["1997-07-09",11.4766,11.5058,11.4085,11.4085,16600.0],["1997-07-10",11.4766,11.5738,11.4766,11.5447,19600.0],["1997-07-11",11.5447,11.5544,11.3599,11.3793,33400.0],["1997-07-14",11.3793,11.6322,11.3404,11.6322,78400.0],["1997-07-15",11.5933,11.9045,11.5933,11.8267,29600.0],["1997-07-16",11.8267,11.924,11.7489,11.924,18400.0],["1997-07-17",11.924,11.9434,11.8267,11.8267,20600.0],["1997-07-18",11.8656,11.9045,11.7489,11.8559,37200.0],["1997-07-21",11.8559,11.8559,11.6711,11.8267,83600.0],["1997-07-22",11.8267,11.8656,11.8267,11.8267,26800.0],["1997-07-23",11.8656,12.0212,11.8656,12.0212,26000.0],["1997-07-24",12.0212,12.099,12.0212,12.0601,20200.0],["1997-07-25",12.0893,12.0893,11.9045,12.0212,14200.0],["1997-07-28",12.0212,12.0212,11.9434,11.9434,7000.0],["1997-07-29",11.9045,11.9823,11.9045,11.9823,361600.0],["1997-07-30",11.9823,12.0601,11.9823,12.0212,62200.0],["1997-07-31",12.0407,12.099,12.0407,12.0601,20000.0],["1997-08-01",12.0212,12.0212,11.9434,12.0212,9800.0],["1997-08-04",12.3325,12.6826,12.3325,12.6826,549000.0],["1997-08-05",12.6826,13.2272,12.6826,13.2272,93600.0],["1997-08-06",13.2272,13.5774,13.1883,13.5774,30600.0],["1997-08-07",13.6552,13.6941,13.5287,13.5287,13800.0],["1997-08-08",13.4218,13.4218,13.3829,13.3829,44800.0],["1997-08-11",13.3829,13.5579,13.3829,13.4607,58200.0],["1997-08-12",13.4801,13.6163,13.4801,13.5774,19400.0],["1997-08-13",13.6941,13.7524,13.6941,13.733,27200.0],["1997-08-14",13.7135,13.7622,13.7135,13.733,17000.0],["1997-08-15",13.7135,13.8691,13.7038,13.7816,41600.0],["1997-08-18",13.7719,13.7719,13.7524,13.7524,12000.0],["1997-08-19",13.7913,14.0442,13.7524,13.9275,93400.0],["1997-08-20",13.9081,14.2776,13.8886,14.1998,70800.0],["1997-08-21",14.2193,14.2193,14.0442,14.0442,41800.0],["1997-08-22",14.0539,14.0539,13.8692,13.8692,332000.0],["1997-08-25",13.8497,13.8594,13.733,13.7719,32200.0],["1997-08-26",13.7719,13.7719,13.6552,13.6552,4400.0],["1997-08-27",13.6163,13.6163,13.5385,13.5968,11400.0],["1997-08-28",13.6357,13.6649,13.5968,13.6066,14200.0],["1997-08-29",13.5774,13.6552,13.5385,13.6163,12400.0],["1997-09-02",13.6163,13.8497,13.5968,13.8497,14400.0],["1997-09-03",13.8692,13.9081,13.5579,13.5579,91000.0],["1997-09-04",13.5579,13.5579,13.3829,13.4023,56600.0],["1997-09-05",13.4023,13.4023,13.1689,13.1883,36400.0],["1997-09-08",13.1883,13.3051,13.1786,13.3051,28200.0],["1997-09-09",13.3051,13.3051,13.1883,13.2272,26400.0],["1997-09-10",13.1883,13.1883,13.0327,13.0327,8200.0],["1997-09-11",12.9938,13.0036,12.8382,12.8966,29800.0],["1997-09-12",12.9028,13.098,12.8638,13.0395,38200.0],["1997-09-15",13.0785,13.1761,13.0395,13.1175,32600.0],["1997-09-16",13.1566,13.2542,13.1468,13.2542,40200.0],["1997-09-17",13.3323,13.6446,13.3323,13.547,61000.0],["1997-09-18",13.547,13.5958,13.5079,13.547,17000.0],["1997-09-19",13.5079,13.5079,13.3908,13.4299,37400.0],["1997-09-22",13.4299,13.547,13.4299,13.5079,7400.0],["1997-09-23",13.5079,13.6055,13.5079,13.586,26600.0],["1997-09-24",13.6251,13.6543,13.4689,13.4689,22000.0],["1997-09-25",13.4884,13.5275,13.3908,13.4494,30800.0],["1997-09-26",13.4689,13.7031,13.4689,13.5567,39400.0],["1997-09-29",13.547,13.586,13.547,13.5665,44200.0],["1997-09-30",13.586,13.6836,13.5665,13.6641,83600.0],["1997-10-01",13.6641,13.7422,13.586,13.6055,24600.0],["1997-10-02",13.6202,13.6641,13.586,13.6641,150000.0],["1997-10-03",13.7422,13.8593,13.7227,13.8593,116600.0],["1997-10-06",13.8593,14.0545,13.8593,14.0447,37400.0],["1997-10-07",14.0545,14.2595,14.035,14.2107,45600.0],["1997-10-08",14.2107,14.2107,13.9179,14.074,34800.0],["1997-10-09",14.0545,14.2497,14.0545,14.2107,41200.0],["1997-10-10",14.2107,14.2302,14.1326,14.1521,17800.0],["1997-10-13",14.3668,15.0305,14.3668,14.523,48400.0],["1997-10-14",14.6011,14.6011,13.9764,14.3668,64400.0],["1997-10-15",14.3668,14.3668,14.1521,14.2107,38000.0],["1997-10-16",14.1326,14.2107,14.0545,14.0545,33000.0],["1997-10-17",14.0545,14.0545,13.9764,14.0545,13100.0],["1997-10-20",13.8983,14.0545,13.8983,14.0545,13900.0],["1997-10-21",14.0545,14.0545,13.9374,14.035,40800.0],["1997-10-22",14.035,14.0935,13.9959,14.0935,30500.0],["1997-10-23",14.074,14.1326,13.9374,14.0935,75800.0],["1997-10-24",14.074,14.2107,13.7422,14.0545,114300.0],["1997-10-27",14.1326,14.1326,13.0395,13.0395,17300.0],["1997-10-28",12.7271,13.0395,12.7271,13.0004,74800.0],["1997-10-29",13.2737,13.586,13.1761,13.2347,34100.0],["1997-10-30",13.2347,13.2347,13.0395,13.0395,13500.0],["1997-10-31",13.1175,13.3518,13.0394,13.2542,25300.0],["1997-11-03",13.3323,13.547,13.3323,13.3908,34000.0],["1997-11-04",13.3908,13.4689,13.1175,13.1175,22600.0],["1997-11-05",13.0785,13.3908,13.0785,13.3518,20500.0],["1997-11-06",13.4299,13.8203,13.4299,13.6641,95300.0],["1997-11-07",13.7422,13.7422,13.2737,13.4299,27600.0],["1997-11-10",13.8203,13.9764,13.6641,13.7422,68100.0],["1997-11-11",13.8983,14.0155,13.8398,13.9959,193000.0],["1997-11-12",14.0545,14.0545,13.9764,13.9764,64500.0],["1997-11-13",13.9959,13.9959,13.8203,13.9374,66500.0],["1997-11-14",14.0155,14.7182,14.0155,14.7182,111300.0],["1997-11-17",14.7963,14.9915,14.7572,14.9915,135700.0],["1997-11-18",14.9524,14.9524,14.562,14.562,13300.0],["1997-11-19",14.4839,14.9134,14.2887,14.8548,65700.0],["1997-11-20",14.9915,15.6942,14.9915,15.3819,164300.0],["1997-11-21",15.46,15.6161,15.46,15.6161,62000.0],["1997-11-24",15.538,15.6161,15.3038,15.46,46700.0],["1997-11-25",15.538,15.538,15.3819,15.3819,50900.0],["1997-11-26",15.4599,15.6942,15.4209,15.6747,53600.0],["1997-11-28",15.6161,15.7723,15.5771,15.6161,10600.0],["1997-12-01",15.6161,16.475,15.6161,16.1627,69900.0],["1997-12-02",16.1236,16.3579,15.9284,15.9675,28100.0],["1997-12-03",16.0846,16.7873,16.0846,16.7873,60400.0],["1997-12-04",16.8264,17.002,16.5531,16.8264,42900.0],["1997-12-05",16.7483,16.8264,16.3969,16.7092,65400.0],["1997-12-08",16.5921,16.7678,16.5726,16.6507,28800.0],["1997-12-09",16.5531,16.7483,16.3969,16.7483,71700.0],["1997-12-10",16.7092,16.7092,16.3188,16.3969,33900.0],["1997-12-11",16.3188,16.3188,16.0065,16.3188,202800.0],["1997-12-12",16.5991,16.8732,16.5991,16.7557,40000.0],["1997-12-15",16.8732,16.8732,15.8162,16.1489,146900.0],["1997-12-16",16.2272,16.7362,16.1685,16.5991,124900.0],["1997-12-17",16.3643,16.6383,16.2077,16.5991,60000.0],["1997-12-18",16.5208,16.6579,16.2859,16.3055,48700.0],["1997-12-19",16.286,16.4426,16.0902,16.4426,63200.0],["1997-12-22",16.4817,16.6383,16.3447,16.5208,103700.0],["1997-12-23",16.4425,16.4425,16.1294,16.1294,44200.0],["1997-12-24",16.0511,16.0511,15.6596,16.0511,48400.0],["1997-12-26",16.1294,16.1685,16.0511,16.1294,4500.0],["1997-12-29",16.2077,16.5404,16.2077,16.4426,22100.0],["1997-12-30",16.3642,16.7557,16.286,16.5208,253700.0],["1997-12-31",16.4817,17.3821,16.4425,17.3038,38900.0],["1998-01-02",17.3038,17.3038,16.8732,17.2255,52400.0],["1998-01-05",17.2255,17.2255,16.9906,17.0493,58400.0],["1998-01-06",16.9123,17.0298,16.834,16.9515,30600.0],["1998-01-07",16.9515,16.9515,16.1685,16.2077,256900.0],["1998-01-08",16.2077,16.2077,15.3464,15.3464,98000.0],["1998-01-09",15.3464,15.6204,15.1898,15.3072,91400.0],["1998-01-12",15.0332,15.1115,14.6417,14.9549,73700.0],["1998-01-13",15.0332,15.5225,15.0332,15.3855,119400.0],["1998-01-14",15.4247,15.4247,14.7983,15.2289,71100.0],["1998-01-15",15.1898,15.3268,15.1115,15.3268,65400.0],["1998-01-16",15.3464,15.777,15.3464,15.503,70800.0],["1998-01-20",15.503,15.503,15.2289,15.366,30000.0],["1998-01-21",15.366,15.3855,14.9157,14.994,23300.0],["1998-01-22",14.9157,15.0332,14.6417,14.6808,54100.0],["1998-01-23",14.72,14.7591,14.6417,14.72,45700.0],["1998-01-26",14.7983,14.7983,14.4068,14.4068,39800.0],["1998-01-27",14.4851,14.72,14.446,14.72,70200.0],["1998-01-28",14.72,14.7983,14.4851,14.6417,30800.0],["1998-01-29",14.5634,14.6221,14.3089,14.5634,143500.0],["1998-01-30",14.6025,15.2681,14.6025,15.0919,76900.0],["1998-02-02",15.1311,15.2289,15.0723,15.1898,73300.0],["1998-02-03",15.2681,15.3072,15.1311,15.2094,32300.0],["1998-02-04",15.1702,15.3855,15.1506,15.2681,66700.0],["1998-02-05",15.3464,15.4638,15.2681,15.3072,69600.0],["1998-02-06",15.3464,15.3464,15.1506,15.2289,30500.0],["1998-02-09",15.0332,15.1115,14.8766,15.0919,147500.0],["1998-02-10",15.0332,15.503,15.0332,15.3855,52200.0],["1998-02-11",15.4638,15.6596,15.4247,15.6204,36800.0],["1998-02-12",15.6791,15.7379,15.3464,15.6204,82400.0],["1998-02-13",16.2077,17.343,16.2077,17.343,332000.0],["1998-02-17",17.343,17.5387,16.834,17.0298,95600.0],["1998-02-18",16.9515,17.2255,16.5991,16.9123,134200.0],["1998-02-19",16.9123,17.2255,16.9123,17.1864,48900.0],["1998-02-20",17.1864,17.4213,17.0885,17.2647,57300.0],["1998-02-23",17.2647,17.343,17.2255,17.2647,54500.0],["1998-02-24",17.3038,17.3234,17.1864,17.2255,106100.0],["1998-02-25",17.2842,17.343,17.2059,17.2647,177000.0],["1998-02-26",17.343,17.3821,17.1864,17.3821,112900.0],["1998-02-27",17.3821,17.8519,17.3821,17.7736,97700.0],["1998-03-02",17.7736,18.1259,17.6953,17.8911,56200.0],["1998-03-03",18.0477,18.4391,18.0085,18.3608,139500.0],["1998-03-04",18.4,18.4,18.1651,18.3217,56600.0],["1998-03-05",18.2042,18.2434,18.126,18.2042,59700.0],["1998-03-06",18.2826,18.7328,18.2826,18.7132,39100.0],["1998-03-09",18.5566,18.7523,18.5566,18.674,28400.0],["1998-03-10",18.5957,18.6349,18.4,18.4783,27300.0],["1998-03-11",18.4391,18.9481,18.4391,18.8306,48500.0],["1998-03-12",18.8071,18.8463,18.6893,18.8071,26700.0],["1998-03-13",18.8071,18.9641,18.7089,18.9641,34500.0],["1998-03-16",18.9249,19.1604,18.9052,19.0819,46800.0],["1998-03-17",19.4745,20.2598,19.4745,19.985,353800.0],["1998-03-18",19.985,19.985,19.3175,19.3764,131200.0],["1998-03-19",19.396,19.5531,19.3175,19.3568,100900.0],["1998-03-20",19.3568,19.5923,19.3568,19.5531,26900.0],["1998-03-23",19.5531,19.7494,19.5531,19.5727,26100.0],["1998-03-24",19.6316,19.7494,19.5138,19.5924,73400.0],["1998-03-25",19.6316,19.985,19.6316,19.9457,43600.0],["1998-03-26",19.9457,19.9457,19.7101,19.7101,72500.0],["1998-03-27",19.7101,19.7887,19.1605,19.612,49200.0],["1998-03-30",19.6316,19.6316,19.0034,19.2782,40500.0],["1998-03-31",19.396,19.6709,19.396,19.6512,20600.0],["1998-04-01",19.7101,19.769,19.4746,19.612,30500.0],["1998-04-02",19.5727,19.9653,19.5335,19.8279,35800.0],["1998-04-03",19.7887,19.8279,19.6709,19.7887,23700.0],["1998-04-06",19.8672,20.0831,19.8672,19.9457,71500.0],["1998-04-07",19.8672,20.0242,19.7887,19.8868,52200.0],["1998-04-08",19.8672,20.1028,19.8672,20.0242,69400.0],["1998-04-09",20.0242,20.1028,20.0242,20.1028,51200.0],["1998-04-13",20.1028,20.1028,19.6709,19.7887,33000.0],["1998-04-14",19.7887,19.8475,19.6316,19.8475,34700.0],["1998-04-15",19.9064,19.9261,19.6709,19.9064,46100.0],["1998-04-16",19.9064,20.0242,19.8083,19.8083,53600.0],["1998-04-17",19.8083,20.8095,19.8083,20.6328,298300.0],["1998-04-20",20.8095,21.3395,20.8095,20.8291,145000.0],["1998-04-21",20.888,20.9273,20.6524,20.731,273200.0],["1998-04-22",20.731,20.731,20.0242,20.2598,314100.0],["1998-04-23",20.1028,20.1028,19.7886,19.9064,107300.0],["1998-04-24",19.9064,19.9457,19.6709,19.7494,86400.0],["1998-04-27",19.4745,19.4745,18.7285,18.8463,139400.0],["1998-04-28",19.0034,19.1604,19.0034,19.1212,56100.0],["1998-04-29",19.1997,19.5923,19.1997,19.5531,102300.0],["1998-04-30",19.5138,20.4954,19.4746,20.3383,133200.0],["1998-05-01",20.2598,20.3187,20.0242,20.2206,117800.0],["1998-05-04",20.4169,20.8095,20.3776,20.4169,588300.0],["1998-05-05",20.3383,20.9273,20.3383,20.731,196800.0],["1998-05-06",20.731,20.888,20.6524,20.7899,75700.0],["1998-05-07",20.7899,20.7899,20.5739,20.6328,191800.0],["1998-05-08",20.6328,20.7113,20.4954,20.6132,65200.0],["1998-05-11",20.4169,21.0254,20.4169,20.8095,115100.0],["1998-05-12",20.8095,20.8684,20.731,20.8095,59200.0],["1998-05-13",20.888,20.888,20.7506,20.8095,60700.0],["1998-05-14",20.8095,20.8095,20.4954,20.731,54700.0],["1998-05-15",20.731,20.7702,20.6524,20.6524,53300.0],["1998-05-18",20.7113,20.7506,20.4169,20.4561,193400.0],["1998-05-19",20.4169,20.4561,20.1028,20.2991,134900.0],["1998-05-20",20.2794,20.358,20.1028,20.1813,119100.0],["1998-05-21",20.2598,20.3776,20.1028,20.1813,133300.0],["1998-05-22",20.2598,20.3383,20.1813,20.1813,34900.0],["1998-05-26",20.1813,20.2598,19.985,20.0046,131200.0],["1998-05-27",19.9064,19.9064,19.7101,19.8083,101800.0],["1998-05-28",19.8083,19.9261,19.5923,19.8672,30800.0],["1998-05-29",19.7887,20.0831,19.7887,20.0439,123900.0],["1998-06-01",20.0439,20.0439,19.8672,19.9457,106300.0],["1998-06-02",19.9457,19.9457,19.8279,19.8672,12700.0],["1998-06-03",19.8672,19.9457,19.8475,19.9064,34600.0],["1998-06-04",19.9064,19.9457,19.5531,19.7101,175300.0],["1998-06-05",19.7494,19.7887,19.6709,19.769,30300.0],["1998-06-08",19.8279,19.9457,19.8279,19.8672,116500.0],["1998-06-09",19.9064,19.9064,19.7887,19.8083,184000.0],["1998-06-10",19.7887,19.7887,19.6709,19.7887,143600.0],["1998-06-11",19.7887,19.7887,19.3175,19.3371,105100.0],["1998-06-12",19.3726,19.3726,19.1363,19.2151,44700.0],["1998-06-15",19.1363,19.1954,19.0576,19.0576,30500.0],["1998-06-16",18.9788,19.2544,18.9394,19.156,23400.0],["1998-06-17",19.2151,19.3726,19.1363,19.1757,37000.0],["1998-06-18",19.2151,19.2544,18.5851,18.5851,116600.0],["1998-06-19",18.5851,18.7819,18.4669,18.7426,134600.0],["1998-06-22",18.7229,18.7229,18.5063,18.6638,127000.0],["1998-06-23",18.6441,18.8016,18.2701,18.3488,114100.0],["1998-06-24",18.5063,18.7623,18.4866,18.7623,288000.0],["1998-06-25",18.841,19.2938,18.841,19.1363,84800.0],["1998-06-26",19.2151,19.3529,19.2151,19.3529,44000.0],["1998-06-29",19.7466,20.3963,19.6876,20.0419,242300.0],["1998-06-30",20.1601,20.4357,20.1601,20.2979,88800.0],["1998-07-01",20.4751,20.7901,20.4357,20.731,294100.0],["1998-07-02",20.6719,20.731,20.5932,20.5932,19300.0],["1998-07-06",20.5932,20.7507,20.4751,20.7507,68500.0],["1998-07-07",20.7507,21.1051,20.6916,20.9476,52800.0],["1998-07-08",21.0263,21.3413,21.0263,21.1051,66600.0],["1998-07-09",21.1641,21.3807,21.1248,21.3019,91400.0],["1998-07-10",21.3807,21.4004,20.987,20.987,82900.0],["1998-07-13",21.0657,21.9319,21.0657,21.8729,129600.0],["1998-07-14",21.8138,21.8138,21.6169,21.7154,60700.0],["1998-07-15",21.676,21.6957,21.4201,21.5382,86600.0],["1998-07-16",21.5382,21.5382,21.361,21.4398,18200.0],["1998-07-17",21.4398,21.4595,21.3413,21.4004,114900.0],["1998-07-20",21.4201,21.4988,21.3413,21.4201,21300.0],["1998-07-21",21.4595,22.0501,21.4201,21.7745,116900.0],["1998-07-22",21.4594,21.4594,19.9238,20.1601,374800.0],["1998-07-23",20.0813,20.1798,19.8844,19.8844,122000.0],["1998-07-24",19.8057,19.8057,17.4826,18.7426,733500.0],["1998-07-27",18.8213,18.8213,14.2538,14.3719,1388300.0],["1998-07-28",14.7263,15.5138,14.3325,14.805,827200.0],["1998-07-29",15.0413,15.5138,14.8051,15.4941,730300.0],["1998-07-30",15.5138,15.7304,14.1751,14.4113,450300.0],["1998-07-31",14.4507,14.6475,14.4113,14.4704,326000.0],["1998-08-03",14.4704,14.4704,13.3875,14.0175,517900.0],["1998-08-04",14.2144,14.2932,12.8363,13.6238,303400.0],["1998-08-05",13.7025,13.86,11.8125,12.4032,544600.0],["1998-08-06",12.6,12.856,12.4819,12.7969,432500.0],["1998-08-07",13.0726,13.7419,13.0726,13.486,168800.0],["1998-08-10",14.2538,14.2538,13.4072,13.801,421800.0],["1998-08-11",13.7222,13.7222,13.3088,13.5451,499200.0],["1998-08-12",13.5844,13.8207,13.3875,13.5057,165000.0],["1998-08-13",13.6238,13.6632,13.545,13.5844,193300.0],["1998-08-14",13.6238,13.7419,13.5057,13.5844,135900.0],["1998-08-17",13.5844,13.6829,13.5057,13.5844,96800.0],["1998-08-18",13.5451,13.6632,12.915,13.5451,315700.0],["1998-08-19",13.5451,13.8797,13.5451,13.6238,49600.0],["1998-08-20",13.6632,13.6632,13.3482,13.4663,71100.0],["1998-08-21",13.4663,13.4663,13.0332,13.1907,399100.0],["1998-08-24",13.2104,13.7025,13.2104,13.5057,96500.0],["1998-08-25",13.5057,13.5057,13.1513,13.2694,310600.0],["1998-08-26",13.1907,13.2694,13.0922,13.1907,241700.0],["1998-08-27",13.1907,13.1907,12.6,12.6,125000.0],["1998-08-28",12.6788,12.915,12.0882,12.1669,122800.0],["1998-08-31",12.1669,12.1669,11.4582,11.5172,149200.0],["1998-09-01",11.5172,12.1472,11.5172,12.0882,111500.0],["1998-09-02",12.1669,12.7182,12.1669,12.4229,268100.0],["1998-09-03",12.4229,12.4229,12.1275,12.285,111600.0],["1998-09-04",12.5213,12.7182,12.0882,12.2063,85700.0],["1998-09-08",12.4425,12.7182,12.3244,12.5016,195900.0],["1998-09-09",12.5804,12.5804,11.97,12.1275,188000.0],["1998-09-10",12.0488,12.1275,11.655,11.7338,195000.0],["1998-09-11",11.809,12.0265,11.809,12.0265,100200.0],["1998-09-14",12.1848,12.5408,12.1848,12.5408,99800.0],["1998-09-15",12.5408,12.5408,12.2639,12.3826,40600.0],["1998-09-16",12.4617,12.6595,12.4024,12.6397,66800.0],["1998-09-17",12.5013,12.5013,12.1848,12.2837,106300.0],["1998-09-18",12.2639,12.343,12.1452,12.3035,177400.0],["1998-09-21",12.1848,12.1848,11.9079,11.987,67700.0],["1998-09-22",12.0265,12.1848,11.8881,12.0661,171900.0],["1998-09-23",12.1452,12.5804,12.0661,12.5013,283300.0],["1998-09-24",12.4617,12.4617,12.2441,12.2639,154400.0],["1998-09-25",12.2639,12.5013,11.7101,12.0068,213700.0],["1998-09-28",12.1452,12.3035,12.1452,12.1848,126500.0],["1998-09-29",12.165,12.343,12.165,12.2837,83300.0],["1998-09-30",12.2046,12.2243,11.8683,11.8683,57900.0],["1998-10-01",11.7101,11.7892,11.6309,11.6309,147000.0],["1998-10-02",11.6507,11.6507,11.3144,11.3342,235300.0],["1998-10-05",11.3738,11.4331,11.1958,11.2749,174800.0],["1998-10-06",11.2749,11.4727,11.1958,11.2749,78200.0],["1998-10-07",11.3144,11.3936,10.8397,10.8793,135600.0],["1998-10-08",10.9188,10.9188,10.4441,10.5232,63200.0],["1998-10-09",10.6023,10.9386,10.5232,10.9386,205200.0],["1998-10-12",11.176,11.3936,11.0969,11.2749,98900.0],["1998-10-13",11.2551,11.2749,11.1562,11.2353,71900.0],["1998-10-14",11.2353,11.4727,11.2155,11.4331,72200.0],["1998-10-15",11.5518,12.0661,11.5518,12.0661,374500.0],["1998-10-16",12.1848,12.6793,12.1848,12.6002,77300.0],["1998-10-19",12.5408,13.332,12.5408,13.1342,95600.0],["1998-10-20",13.1342,13.431,13.1342,13.1342,119100.0],["1998-10-21",13.0947,13.1738,12.8969,13.0156,48000.0],["1998-10-22",13.0156,13.0353,12.8969,12.9364,39500.0],["1998-10-23",12.9958,12.9958,12.8969,12.9562,82900.0],["1998-10-26",12.8771,12.8771,12.6595,12.8178,49700.0],["1998-10-27",12.8573,12.976,12.6397,12.7386,108400.0],["1998-10-28",12.7386,12.7386,12.5606,12.5804,53700.0],["1998-10-29",12.5013,12.5804,12.4617,12.5804,109500.0],["1998-10-30",12.62,13.5299,12.5408,13.4507,120700.0],["1998-11-02",13.5299,13.7474,13.431,13.431,80900.0],["1998-11-03",13.5101,13.609,13.2925,13.2925,19400.0],["1998-11-04",13.2925,13.4903,13.1738,13.4903,83700.0],["1998-11-05",13.4903,13.965,13.4903,13.8463,56300.0],["1998-11-06",13.8463,14.4595,13.8463,14.4398,64000.0],["1998-11-09",13.9255,13.9255,13.1738,13.8068,304700.0],["1998-11-10",13.7277,13.7672,13.5101,13.6485,147300.0],["1998-11-11",13.6683,13.787,13.609,13.6881,102800.0],["1998-11-12",13.7277,13.8068,13.4903,13.5299,125700.0],["1998-11-13",13.4903,13.5694,13.3914,13.5694,47000.0],["1998-11-16",13.5892,13.5892,13.431,13.5299,28000.0],["1998-11-17",13.5299,13.5496,13.4507,13.4903,82800.0],["1998-11-18",13.4507,13.5101,13.0749,13.2134,72500.0],["1998-11-19",13.3321,13.3321,12.9364,13.2134,126600.0],["1998-11-20",13.2134,13.4903,13.2134,13.431,19000.0],["1998-11-23",13.4112,13.8463,13.2134,13.4112,73500.0],["1998-11-24",13.2529,13.5101,13.2134,13.2332,44000.0],["1998-11-25",13.2332,13.4112,13.2332,13.2925,27800.0],["1998-11-27",13.2925,13.2925,13.2134,13.2134,4600.0],["1998-11-30",13.2331,13.3123,13.2134,13.2529,45300.0],["1998-12-01",13.2529,13.3123,12.8573,13.3123,62100.0],["1998-12-02",13.3914,13.3914,13.2727,13.3716,30100.0],["1998-12-03",13.3716,13.4903,13.0947,13.3321,78300.0],["1998-12-04",13.3123,13.4112,13.154,13.4112,36900.0],["1998-12-07",13.5694,13.6485,13.4507,13.6485,110400.0],["1998-12-08",13.609,13.7474,13.5694,13.609,173200.0],["1998-12-09",13.5892,13.787,13.5892,13.7277,43300.0],["1998-12-10",13.7277,13.9255,13.5299,13.6288,70100.0],["1998-12-11",13.5851,13.7042,13.5056,13.6844,89400.0],["1998-12-14",13.6248,13.6645,13.4659,13.4659,281700.0],["1998-12-15",13.4858,13.5453,13.3467,13.5453,103100.0],["1998-12-16",13.6645,13.7837,13.5652,13.6844,58300.0],["1998-12-17",13.6447,13.9823,13.6049,13.8234,91900.0],["1998-12-18",13.744,13.9028,13.744,13.9028,84800.0],["1998-12-21",13.9028,13.9426,13.5255,13.6446,54800.0],["1998-12-22",13.4858,14.2603,13.3467,13.8631,108700.0],["1998-12-23",13.9426,14.0617,13.6645,13.7241,146000.0],["1998-12-24",13.7638,13.9028,13.6248,13.7042,29700.0],["1998-12-28",13.7042,13.7042,13.3269,13.3269,149300.0],["1998-12-29",13.3467,13.3865,13.2077,13.307,200600.0],["1998-12-30",13.3467,13.8433,13.3467,13.6645,106800.0],["1998-12-31",13.6645,13.9426,13.6546,13.9227,26400.0],["1999-01-04",13.9823,14.459,13.9823,14.459,95900.0],["1999-01-05",14.3795,14.3994,14.0021,14.2206,62700.0],["1999-01-06",14.2206,14.4192,14.2206,14.4192,53700.0],["1999-01-07",14.3795,14.3994,14.1809,14.1809,27400.0],["1999-01-08",14.2604,14.3001,13.9823,14.2604,37300.0],["1999-01-11",14.1809,14.4192,14.1412,14.2802,76600.0],["1999-01-12",14.2802,14.3398,13.9029,14.0617,80200.0],["1999-01-13",13.6645,13.6645,13.2673,13.5851,106400.0],["1999-01-14",13.5851,13.7638,13.4262,13.5851,65700.0],["1999-01-15",13.5056,13.5652,13.4262,13.4659,97000.0],["1999-01-19",13.4659,13.5056,13.2276,13.3865,24800.0],["1999-01-20",13.4659,13.4659,13.2673,13.3666,64400.0],["1999-01-21",13.4262,13.6248,13.307,13.307,56400.0],["1999-01-22",13.2673,13.2673,13.029,13.0488,10700.0],["1999-01-25",13.0687,13.0687,12.8701,13.0289,35900.0],["1999-01-26",13.0687,13.0687,12.5126,12.6119,95000.0],["1999-01-27",12.5324,12.6119,11.6784,11.8373,172500.0],["1999-01-28",11.8174,12.1551,11.4401,12.0756,267000.0],["1999-01-29",12.1153,12.2146,11.9962,12.0756,57400.0],["1999-02-01",12.1551,12.4728,12.1352,12.3139,73800.0],["1999-02-02",12.2345,12.3139,12.1948,12.2345,43100.0],["1999-02-03",12.2742,12.4331,12.2742,12.3537,47400.0],["1999-02-04",12.3934,12.4133,12.3338,12.3934,40600.0],["1999-02-05",12.3537,12.4133,12.2345,12.2345,31700.0],["1999-02-08",12.2742,12.3139,12.016,12.0756,61300.0],["1999-02-09",12.0359,12.0359,11.599,11.6784,42100.0],["1999-02-10",11.7181,11.8373,11.6983,11.7181,99000.0],["1999-02-11",11.7181,12.0756,11.7181,11.7578,62900.0],["1999-02-12",11.7181,11.7578,10.8839,10.8839,324100.0],["1999-02-16",10.9634,11.1819,10.9634,11.1223,167100.0],["1999-02-17",11.1223,11.1223,10.7449,10.9237,198500.0],["1999-02-18",11.0031,11.0627,10.8442,10.8442,53000.0],["1999-02-19",10.8442,10.8442,10.6456,10.6853,114000.0],["1999-02-22",10.7648,11.2414,10.7251,10.9435,243700.0],["1999-02-23",11.0031,11.1024,10.8045,10.9435,143500.0],["1999-02-24",11.0826,11.0826,10.7052,10.7052,157700.0],["1999-02-25",10.6257,10.6853,10.1292,10.4669,217300.0],["1999-02-26",10.4867,11.0826,10.4271,11.0826,147700.0],["1999-03-01",11.0031,11.0031,10.6853,10.7846,141900.0],["1999-03-02",10.7846,10.7846,10.586,10.586,59900.0],["1999-03-03",10.6456,10.6456,10.4669,10.5264,80800.0],["1999-03-04",10.4867,10.7648,10.4867,10.6456,119100.0],["1999-03-05",10.725,10.8045,10.6456,10.725,66900.0],["1999-03-08",10.7251,10.8442,10.6655,10.6853,73800.0],["1999-03-09",10.6456,10.6655,10.4867,10.5264,82700.0],["1999-03-10",10.6059,10.7648,10.5662,10.7449,43500.0],["1999-03-11",10.8244,11.4996,10.7648,11.4798,275000.0],["1999-03-12",11.5195,12.2345,11.5195,11.8373,205500.0],["1999-03-15",11.8644,12.0043,11.465,11.465,76000.0],["1999-03-16",11.425,11.465,11.2652,11.3052,55300.0],["1999-03-17",11.3052,11.3052,11.0855,11.2652,52300.0],["1999-03-18",11.3451,11.5249,11.2253,11.425,115200.0],["1999-03-19",11.425,11.425,11.1853,11.2652,170000.0],["1999-03-22",11.2652,11.6647,11.2652,11.425,69000.0],["1999-03-23",11.425,11.425,11.2253,11.2652,79600.0],["1999-03-24",11.2652,11.3451,10.9656,11.0455,91200.0],["1999-03-25",11.0255,11.2053,10.9856,11.0255,69700.0],["1999-03-26",11.0255,11.405,10.9856,11.3052,78700.0],["1999-03-29",11.2253,11.5049,11.2253,11.3851,51600.0],["1999-03-30",11.3252,11.425,11.0655,11.2852,90900.0],["1999-03-31",11.3052,11.3451,11.1454,11.1454,55700.0],["1999-04-01",11.0655,11.1853,11.0255,11.0655,84100.0],["1999-04-05",11.0455,11.1654,10.8658,10.8857,55700.0],["1999-04-06",10.9656,10.9856,10.666,10.666,76400.0],["1999-04-07",10.5462,10.5662,10.2266,10.3864,165000.0],["1999-04-08",10.3864,10.5262,10.3464,10.5262,29900.0],["1999-04-09",10.4863,10.5661,10.3664,10.5462,38400.0],["1999-04-12",10.5062,10.5861,10.3864,10.4463,31200.0],["1999-04-13",10.5462,10.6061,10.3864,10.3864,43500.0],["1999-04-14",10.4663,10.4663,10.2066,10.2066,104900.0],["1999-04-15",10.5661,10.5661,10.2066,10.2466,101100.0],["1999-04-16",10.3265,10.7659,10.3265,10.7459,51400.0],["1999-04-19",10.7859,11.1054,10.7459,11.1054,70800.0],["1999-04-20",11.1454,11.1853,10.8058,10.8458,47500.0],["1999-04-21",10.8658,11.2253,10.8658,11.0655,55600.0],["1999-04-22",11.0455,11.0655,10.7459,10.8658,61900.0],["1999-04-23",10.8658,10.8857,10.7859,10.7859,64100.0],["1999-04-26",11.0255,11.3851,11.0255,11.1853,99900.0],["1999-04-27",11.3451,11.3451,11.1454,11.2253,36800.0],["1999-04-28",11.2652,11.5049,11.2253,11.3651,35400.0],["1999-04-29",11.3451,11.7845,11.3052,11.5049,78700.0],["1999-04-30",11.5049,11.7446,11.5049,11.5449,33000.0],["1999-05-03",11.5249,11.5848,11.3451,11.5249,65400.0],["1999-05-04",11.6048,12.0642,11.6048,11.8644,92400.0],["1999-05-05",11.8644,12.1441,11.8644,12.0642,55900.0],["1999-05-06",12.0442,12.224,11.9443,11.9443,43000.0],["1999-05-07",11.9443,12.204,11.9443,12.1441,91500.0],["1999-05-10",12.164,12.5036,12.1441,12.4637,51700.0],["1999-05-11",12.5436,12.7832,12.4637,12.6634,109100.0],["1999-05-12",12.7433,12.7433,12.224,12.224,41400.0],["1999-05-13",12.2639,12.5835,12.224,12.5436,24300.0],["1999-05-14",12.4836,12.5236,12.1441,12.184,28200.0],["1999-05-17",12.1441,12.164,11.9044,11.9843,18200.0],["1999-05-18",12.0043,12.1041,11.6248,11.7446,37700.0],["1999-05-19",11.7845,11.7845,11.6647,11.6847,28500.0],["1999-05-20",11.7046,11.7046,11.6048,11.6048,50800.0],["1999-05-21",11.6048,11.6447,11.445,11.6447,115100.0],["1999-05-24",11.6447,11.6447,11.5049,11.5848,191700.0],["1999-05-25",11.5848,11.7047,11.5848,11.6647,211900.0],["1999-05-26",11.7046,11.7046,11.6647,11.6847,89800.0],["1999-05-27",11.6647,11.6847,11.425,11.6248,219600.0],["1999-05-28",11.5449,11.5848,11.445,11.5249,159600.0],["1999-06-01",11.5848,11.6248,11.425,11.5449,158900.0],["1999-06-02",11.5449,11.5449,11.2053,11.5049,122700.0],["1999-06-03",11.5049,11.5049,11.3052,11.4849,32700.0],["1999-06-04",11.445,11.4849,11.3851,11.4849,21400.0],["1999-06-07",11.4849,11.5648,11.465,11.5049,48100.0],["1999-06-08",11.5049,11.5049,11.425,11.445,43000.0],["1999-06-09",11.4849,11.5449,11.445,11.5049,49900.0],["1999-06-10",11.4849,11.5049,11.425,11.465,109600.0],["1999-06-11",11.5049,11.5449,11.465,11.4849,160400.0],["1999-06-14",11.4721,11.6529,11.4721,11.5926,152000.0],["1999-06-15",11.5926,11.7132,11.5926,11.673,54000.0],["1999-06-16",11.7333,11.8136,11.6931,11.7735,46900.0],["1999-06-17",11.7333,11.9342,11.7333,11.7935,41000.0],["1999-06-18",11.7935,11.7935,11.7333,11.7333,71100.0],["1999-06-21",11.7333,11.8136,11.7333,11.7534,47000.0],["1999-06-22",11.7333,11.7534,11.6529,11.6529,25600.0],["1999-06-23",11.6931,11.6931,11.5926,11.5926,59500.0],["1999-06-24",11.5324,11.6529,11.5324,11.6127,44300.0],["1999-06-25",11.6328,11.6529,11.5324,11.5725,43900.0],["1999-06-28",11.6127,11.8136,11.4118,11.452,78500.0],["1999-06-29",11.5324,11.7333,11.3515,11.6529,74500.0],["1999-06-30",11.6931,11.7333,10.9296,10.9296,116700.0],["1999-07-01",10.9296,11.3314,10.9296,11.2511,160400.0],["1999-07-02",11.2712,11.673,11.231,11.5123,30600.0],["1999-07-06",11.4922,11.5926,11.4922,11.5524,29800.0],["1999-07-07",11.6529,11.6931,11.452,11.4721,27700.0],["1999-07-08",11.5324,11.5324,11.4319,11.4319,13500.0],["1999-07-09",11.4922,11.5725,11.3314,11.5524,64300.0],["1999-07-12",11.5123,11.5725,11.2913,11.3314,28500.0],["1999-07-13",11.4118,11.4118,11.2712,11.4118,24900.0],["1999-07-14",11.3515,11.5324,11.3314,11.5324,42400.0],["1999-07-15",11.4922,11.5324,11.2511,11.3114,50300.0],["1999-07-16",11.3515,11.3515,11.1707,11.2511,43700.0],["1999-07-19",11.2511,11.2511,11.0904,11.2109,30000.0],["1999-07-20",11.2511,11.2511,11.0703,11.1506,71600.0],["1999-07-21",11.2109,11.4118,11.1707,11.2913,45700.0],["1999-07-22",11.3716,11.3716,11.0903,11.1908,39200.0],["1999-07-23",11.1908,11.3114,11.1908,11.2913,29700.0],["1999-07-26",11.0903,11.1707,11.0903,11.1305,26300.0],["1999-07-27",11.1707,11.3515,11.1305,11.2913,56100.0],["1999-07-28",11.2712,11.3114,11.2511,11.3114,33200.0],["1999-07-29",11.2712,11.3314,11.2511,11.3114,49500.0],["1999-07-30",11.2511,11.2712,11.0301,11.0301,149800.0],["1999-08-02",10.8693,10.8693,10.6283,10.7488,484600.0],["1999-08-03",10.4072,10.4876,10.2666,10.4675,145000.0],["1999-08-04",10.4675,10.4675,10.2867,10.3269,145100.0],["1999-08-05",10.2867,10.3671,10.2465,10.2867,130900.0],["1999-08-06",10.3269,10.3269,10.2465,10.2666,59300.0],["1999-08-09",10.2264,10.2465,10.126,10.1862,148100.0],["1999-08-10",10.1461,10.1461,9.9652,9.9853,67300.0],["1999-08-11",9.9853,10.0456,9.9452,9.9652,92400.0],["1999-08-12",10.0054,10.0054,9.905,9.9251,80400.0],["1999-08-13",9.9251,9.9251,9.8045,9.8246,86200.0],["1999-08-16",9.8045,9.8045,9.7241,9.7241,126500.0],["1999-08-17",9.7442,9.7442,9.7041,9.7241,127500.0],["1999-08-18",9.7041,9.7844,9.684,9.7442,56900.0],["1999-08-19",9.7442,9.8849,9.684,9.8447,96600.0],["1999-08-20",9.8447,9.9451,9.7442,9.9451,84600.0],["1999-08-23",10.0255,10.0255,9.8849,10.0054,120700.0],["1999-08-24",10.0054,10.0054,9.8849,9.905,54100.0],["1999-08-25",9.9853,10.126,9.8648,9.9853,77500.0],["1999-08-26",10.0456,10.0456,9.905,9.905,43400.0],["1999-08-27",9.905,10.0255,9.8849,9.905,20500.0],["1999-08-30",9.684,9.684,9.4831,9.6438,231200.0],["1999-08-31",9.8045,9.8045,9.7241,9.7241,28700.0],["1999-09-01",9.7442,9.8045,9.7241,9.8045,36600.0],["1999-09-02",9.7844,9.7844,9.7241,9.7241,62000.0],["1999-09-03",9.7241,10.0456,9.7241,10.0054,65100.0],["1999-09-07",9.9853,9.9853,9.8045,9.8045,28100.0],["1999-09-08",9.8045,9.8246,9.684,9.7041,30000.0],["1999-09-09",9.7041,10.0054,9.7041,9.8447,39000.0],["1999-09-10",9.8447,9.9251,9.8045,9.8849,64300.0],["1999-09-13",9.8447,9.8648,9.8045,9.8447,58900.0],["1999-09-14",9.8722,9.8722,9.7913,9.8115,22500.0],["1999-09-15",9.7913,9.8115,9.1439,9.3867,308500.0],["1999-09-16",9.3867,9.4271,9.3462,9.4069,96600.0],["1999-09-17",9.3867,9.4878,9.3867,9.4474,49600.0],["1999-09-20",9.4878,9.5081,9.4272,9.4878,64200.0],["1999-09-21",9.5081,9.5283,9.3867,9.4069,44500.0],["1999-09-22",9.4069,9.4474,9.3058,9.3462,84500.0],["1999-09-23",9.3058,9.326,9.2248,9.2248,89600.0],["1999-09-24",8.9821,9.063,8.9416,9.0225,185900.0],["1999-09-27",9.063,9.1035,8.9214,8.9619,116800.0],["1999-09-28",8.9619,8.9619,8.6584,8.6584,136800.0],["1999-09-29",8.6786,8.6989,8.537,8.6786,142000.0],["1999-09-30",8.6786,8.9821,8.6786,8.9214,59000.0],["1999-10-01",8.9416,8.9416,8.7191,8.7393,126600.0],["1999-10-04",8.6989,8.8,8.6989,8.7393,131500.0],["1999-10-05",8.7393,8.8,8.5977,8.7393,77100.0],["1999-10-06",8.8203,8.9012,8.7798,8.9012,98800.0],["1999-10-07",8.9821,8.9821,8.8405,8.9214,62100.0],["1999-10-08",8.9012,8.9821,8.8203,8.9214,33100.0],["1999-10-11",8.9821,9.0226,8.8203,8.8809,38600.0],["1999-10-12",8.8809,8.8809,8.6584,8.7596,121200.0],["1999-10-13",8.7596,8.7596,8.537,8.5977,82400.0],["1999-10-14",8.5775,8.5977,8.4359,8.4966,124800.0],["1999-10-15",8.4157,8.4157,8.2134,8.3752,86800.0],["1999-10-18",8.4561,8.4763,8.2943,8.3347,26600.0],["1999-10-19",8.4156,8.4966,8.3954,8.4156,32800.0],["1999-10-20",8.4966,8.4966,8.1729,8.355,32800.0],["1999-10-21",8.2943,8.3954,8.1729,8.1729,48700.0],["1999-10-22",8.0515,8.8,8.0515,8.8,98700.0],["1999-10-25",8.6786,8.6989,8.4763,8.537,65200.0],["1999-10-26",8.537,8.6382,8.4561,8.4966,53000.0],["1999-10-27",8.4966,8.6179,8.4561,8.5977,63200.0],["1999-10-28",8.5977,9.1439,8.5977,9.1237,54300.0],["1999-10-29",9.2248,9.3462,9.0428,9.1237,62900.0],["1999-11-01",8.4763,9.1035,8.3347,8.8,137100.0],["1999-11-02",8.8,8.9416,8.618,8.7393,113400.0],["1999-11-03",8.9012,9.0832,8.8203,8.8607,72200.0],["1999-11-04",8.8203,8.8405,8.6382,8.7191,43000.0],["1999-11-05",8.7393,8.9821,8.7393,8.8607,50200.0],["1999-11-08",8.8607,9.0832,8.8607,9.0225,41000.0],["1999-11-09",9.0428,9.063,8.8607,8.8607,21500.0],["1999-11-10",8.8809,8.8809,8.6382,8.6382,54700.0],["1999-11-11",8.6382,8.7393,8.618,8.6382,48800.0],["1999-11-12",8.618,8.7393,8.618,8.7191,18900.0],["1999-11-15",8.6786,8.6989,8.4258,8.4763,35000.0],["1999-11-16",8.5168,8.6989,8.4966,8.5977,49200.0],["1999-11-17",8.5168,8.5977,8.2134,8.3145,47400.0],["1999-11-18",8.3145,8.3954,8.2134,8.3347,109000.0],["1999-11-19",8.3145,8.3347,8.1122,8.1324,58600.0],["1999-11-22",8.0717,8.0717,7.9301,7.9504,85300.0],["1999-11-23",8.0111,8.0111,7.829,7.9099,53300.0],["1999-11-24",7.9301,8.0111,7.8088,7.9504,72900.0],["1999-11-26",7.9301,7.9706,7.8088,7.8492,39300.0],["1999-11-29",7.9706,7.9908,7.6267,7.6267,54100.0],["1999-11-30",7.5255,7.6065,7.4851,7.566,115100.0],["1999-12-01",7.566,7.566,7.4042,7.566,72800.0],["1999-12-02",7.5458,7.5862,7.4042,7.4648,40200.0],["1999-12-03",7.4648,7.4851,7.2828,7.303,135100.0],["1999-12-06",7.1209,7.3435,7.1209,7.3232,165400.0],["1999-12-07",7.3232,7.3637,7.2423,7.3435,63900.0],["1999-12-08",7.1816,7.2221,6.9591,6.9996,189700.0],["1999-12-09",6.9996,6.9996,6.777,6.8175,367700.0],["1999-12-10",6.8377,7.2221,6.8175,7.1412,204900.0],["1999-12-13",7.0872,7.1894,6.9851,7.0055,72500.0],["1999-12-14",6.9647,7.0055,6.9238,6.9851,92100.0],["1999-12-15",6.9851,7.1281,6.9239,7.0668,117200.0],["1999-12-16",7.1077,7.1894,7.0668,7.1689,116100.0],["1999-12-17",7.1894,7.2098,7.1281,7.1894,162600.0],["1999-12-20",7.1077,7.2098,7.0668,7.1689,183800.0],["1999-12-21",7.1077,7.3936,7.1077,7.3528,152800.0],["1999-12-22",7.3528,7.3732,7.2711,7.2915,72400.0],["1999-12-23",7.2098,7.3528,7.1485,7.2506,56800.0],["1999-12-27",7.1689,7.2506,7.1689,7.2506,64100.0],["1999-12-28",7.1894,7.2711,7.1894,7.2506,44200.0],["1999-12-29",7.2506,7.2711,7.1689,7.2506,253300.0],["1999-12-30",7.2098,7.2302,7.1689,7.1689,163800.0],["1999-12-31",7.1689,7.2915,7.1689,7.2711,54200.0],["2000-01-03",7.2711,7.2711,7.1689,7.1894,176400.0],["2000-01-04",7.1689,7.2302,7.0668,7.0668,322300.0],["2000-01-05",7.0872,7.1689,7.0872,7.1689,78000.0],["2000-01-06",7.1894,7.3936,7.1485,7.1689,81000.0],["2000-01-07",7.2302,7.3528,7.2302,7.3528,72500.0],["2000-01-10",7.3119,7.3323,7.1689,7.3119,32300.0],["2000-01-11",7.2711,7.2915,7.2098,7.2506,43700.0],["2000-01-12",7.2302,7.3323,7.1894,7.2506,73900.0],["2000-01-13",7.1894,7.4753,7.1894,7.3936,98100.0],["2000-01-14",7.414,7.7408,7.3936,7.5774,155800.0],["2000-01-18",7.9246,8.0063,7.8429,7.8429,139200.0],["2000-01-19",7.8634,7.9655,7.8429,7.9451,73400.0],["2000-01-20",7.9451,7.9451,7.6591,7.6591,67900.0],["2000-01-21",7.8225,7.8225,7.5366,7.5366,95500.0],["2000-01-24",7.5162,7.7612,7.4753,7.5366,180300.0],["2000-01-25",7.5162,7.6387,7.5162,7.6387,65100.0],["2000-01-26",7.6387,7.9246,7.5979,7.8225,173700.0],["2000-01-27",7.8225,8.0063,7.7408,7.7408,163400.0],["2000-01-28",7.7612,7.8021,7.6183,7.6796,173700.0],["2000-01-31",7.7612,7.8838,7.7408,7.7612,44400.0],["2000-02-01",7.7,7.7204,7.3936,7.6591,141500.0],["2000-02-02",7.6591,7.8838,7.6591,7.8429,62600.0],["2000-02-03",7.8429,7.8429,7.7204,7.8429,105800.0],["2000-02-04",7.7817,7.7817,7.6796,7.7204,49600.0],["2000-02-07",7.8429,7.9859,7.6796,7.9246,171300.0],["2000-02-08",8.088,8.1493,7.9859,8.0063,100200.0],["2000-02-09",8.0063,8.0063,7.5979,7.7612,82200.0],["2000-02-10",7.7613,7.7817,7.6387,7.7204,59200.0],["2000-02-11",7.7408,7.7408,7.557,7.6183,132400.0],["2000-02-14",7.557,7.5774,7.4345,7.4753,57100.0],["2000-02-15",7.4549,7.5366,7.4549,7.5366,71700.0],["2000-02-16",7.557,7.5979,7.557,7.5979,51500.0],["2000-02-17",7.5979,7.6387,7.557,7.5774,43100.0],["2000-02-18",7.5774,7.5774,7.4549,7.4753,35200.0],["2000-02-22",7.4549,7.4549,7.3528,7.3936,41600.0],["2000-02-23",7.3119,7.3528,7.2915,7.3528,99900.0],["2000-02-24",7.2711,7.3732,7.2711,7.3528,31100.0],["2000-02-25",7.3528,7.4345,7.2302,7.2711,52500.0],["2000-02-28",7.1894,7.4345,7.1894,7.3732,151300.0],["2000-02-29",7.2302,7.5162,7.2302,7.414,75300.0],["2000-03-01",7.4345,7.4345,7.3119,7.3936,71000.0],["2000-03-02",7.3936,7.4753,7.3323,7.3732,60500.0],["2000-03-03",7.4549,7.4753,7.3119,7.3528,60200.0],["2000-03-06",7.2711,7.2711,7.0464,7.1077,55400.0],["2000-03-07",7.1281,7.1281,6.883,6.9443,97500.0],["2000-03-08",6.9034,7.2302,6.9034,7.1689,113200.0],["2000-03-09",7.3119,7.3323,7.026,7.1894,89300.0],["2000-03-10",7.1894,7.1894,7.1077,7.1894,58600.0],["2000-03-13",7.1861,7.248,6.9589,7.248,51000.0],["2000-03-14",7.248,7.2687,7.1861,7.2274,100500.0],["2000-03-15",7.2274,7.4958,7.1448,7.4958,177200.0],["2000-03-16",7.6817,7.7436,7.5991,7.6817,157500.0],["2000-03-17",7.7023,7.7023,7.6404,7.661,125200.0],["2000-03-20",7.6197,7.6817,7.5371,7.5578,78100.0],["2000-03-21",7.5991,8.1153,7.5784,8.1153,145100.0],["2000-03-22",8.5076,8.5489,8.2598,8.2598,95100.0],["2000-03-23",8.2805,8.5489,8.2598,8.5283,156300.0],["2000-03-24",8.6728,8.838,8.6315,8.6728,76800.0],["2000-03-27",8.6728,8.6728,8.4044,8.425,36700.0],["2000-03-28",8.3837,8.7967,8.3631,8.7967,56700.0],["2000-03-29",8.7967,9.2717,8.7967,9.251,199600.0],["2000-03-30",9.251,9.7053,9.251,9.664,122700.0],["2000-03-31",9.664,9.8086,9.4369,9.7466,257500.0],["2000-04-03",9.7879,9.7879,9.6227,9.6434,63600.0],["2000-04-04",9.6227,9.7466,9.6227,9.726,98500.0],["2000-04-05",9.7466,9.8912,9.7053,9.7879,67800.0],["2000-04-06",9.7879,9.9531,9.7879,9.9325,64600.0],["2000-04-07",9.8705,9.9944,9.8705,9.9738,117200.0],["2000-04-10",9.9118,9.9325,9.6021,9.7053,105900.0],["2000-04-11",9.7053,9.7053,9.4988,9.5814,60500.0],["2000-04-12",9.6227,9.7673,9.5814,9.7673,66100.0],["2000-04-13",9.7053,9.7053,9.4162,9.4988,43800.0],["2000-04-14",9.5401,9.5401,9.2097,9.4782,97700.0],["2000-04-17",9.4575,9.4575,9.2717,9.313,31100.0],["2000-04-18",9.313,9.3749,9.1684,9.3749,37400.0],["2000-04-19",9.2923,9.2923,8.9206,8.9413,60500.0],["2000-04-20",8.9413,8.9413,8.5076,8.6315,114600.0],["2000-04-24",8.6522,8.8587,8.5489,8.8587,45900.0],["2000-04-25",8.9,9.2304,8.9,9.2097,65400.0],["2000-04-26",9.2304,9.4162,9.2304,9.3749,73800.0],["2000-04-27",9.2923,9.313,9.0239,9.0652,29900.0],["2000-04-28",9.0858,9.0858,8.9206,9.0445,39200.0],["2000-05-01",8.5902,8.9826,8.3631,8.487,196300.0],["2000-05-02",8.5076,8.5076,8.2805,8.425,63400.0],["2000-05-03",8.3424,8.425,8.1979,8.2392,59500.0],["2000-05-04",8.2392,8.2805,8.0327,8.074,63200.0],["2000-05-05",8.0946,8.1979,8.012,8.1772,63100.0],["2000-05-08",7.9707,8.1359,7.9707,8.1359,60100.0],["2000-05-09",8.0946,8.2805,8.012,8.2805,83800.0],["2000-05-10",8.2598,8.2598,8.0327,8.1153,16300.0],["2000-05-11",8.1566,8.3837,8.1153,8.2598,21200.0],["2000-05-12",8.2598,8.2805,8.0946,8.2805,21300.0],["2000-05-15",8.2805,8.3837,8.2185,8.3424,106600.0],["2000-05-16",9.4162,9.4782,9.2097,9.251,320200.0],["2000-05-17",8.8793,8.8793,8.5076,8.6522,83100.0],["2000-05-18",8.5696,8.6935,8.5283,8.6522,47300.0],["2000-05-19",8.6728,8.7141,8.5489,8.5489,78500.0],["2000-05-22",8.5696,8.5902,8.4663,8.5489,74700.0],["2000-05-23",8.5283,8.7967,8.5076,8.7761,43200.0],["2000-05-24",8.7761,9.0445,8.7554,8.7761,175100.0],["2000-05-25",8.8174,8.9,8.5696,8.5902,89200.0],["2000-05-26",8.5696,8.7554,8.5696,8.7348,44700.0],["2000-05-30",8.7761,8.9206,8.7761,8.9,48100.0],["2000-05-31",8.9,8.9,8.425,8.425,101800.0],["2000-06-01",8.425,8.6315,8.425,8.6315,87900.0],["2000-06-02",8.7141,8.8793,8.6728,8.7967,72900.0],["2000-06-05",8.7554,8.7761,8.6109,8.6109,27000.0],["2000-06-06",8.6315,8.6315,8.4663,8.5696,72600.0],["2000-06-07",8.5902,8.5902,8.4663,8.5283,47500.0],["2000-06-08",8.5489,8.5489,8.3424,8.5076,73300.0],["2000-06-09",8.5076,8.5283,8.3424,8.3837,22700.0],["2000-06-12",8.3837,8.487,8.3837,8.425,18900.0],["2000-06-13",8.4217,8.4425,8.3592,8.4217,108300.0],["2000-06-14",8.4217,8.7344,8.4217,8.6927,87700.0],["2000-06-15",8.8178,8.8178,8.6302,8.6302,72300.0],["2000-06-16",8.6093,8.6302,8.4842,8.5468,23100.0],["2000-06-19",8.4634,8.6927,8.4217,8.6302,66900.0],["2000-06-20",8.651,8.6719,8.5051,8.5051,22000.0],["2000-06-21",8.5051,8.5885,8.5051,8.5885,27300.0],["2000-06-22",8.6302,8.6302,8.4217,8.4425,72400.0],["2000-06-23",8.4009,8.4217,8.38,8.4009,77100.0],["2000-06-26",8.38,8.4842,8.38,8.4425,65700.0],["2000-06-27",8.4426,8.578,8.4426,8.5051,44000.0],["2000-06-28",8.5259,8.651,8.4842,8.5051,125700.0],["2000-06-29",8.5885,8.5885,8.4634,8.5051,87800.0],["2000-06-30",8.5051,8.5051,7.8589,7.8797,446600.0],["2000-07-03",7.9006,8.1299,7.8797,8.1299,55500.0],["2000-07-05",8.1716,8.38,8.0673,8.3383,78400.0],["2000-07-06",8.3592,8.38,8.1924,8.2966,46300.0],["2000-07-07",8.2549,8.2549,8.0882,8.1299,66800.0],["2000-07-10",8.1716,8.3592,8.1299,8.3592,52100.0],["2000-07-11",8.3383,8.4217,8.3175,8.3383,70200.0],["2000-07-12",8.3383,8.4425,8.3383,8.38,51600.0],["2000-07-13",8.38,8.4842,8.38,8.4217,52400.0],["2000-07-14",8.4842,8.5259,8.4634,8.4842,35400.0],["2000-07-17",8.5051,8.5885,8.4634,8.5676,71000.0],["2000-07-18",8.5468,8.7135,8.5051,8.6927,57700.0],["2000-07-19",8.6719,8.6719,8.5259,8.6302,62400.0],["2000-07-20",8.6093,8.6719,8.5885,8.6719,94200.0],["2000-07-21",8.651,8.6719,8.4425,8.4425,53600.0],["2000-07-24",8.4634,8.4634,8.38,8.4009,19200.0],["2000-07-25",8.4009,8.4009,8.1924,8.4009,40100.0],["2000-07-26",8.4217,8.9012,8.4009,8.9012,50800.0],["2000-07-27",8.8803,9.0679,8.8386,9.0054,61800.0],["2000-07-28",9.0054,9.0054,8.7761,8.7969,78000.0],["2000-07-31",8.1716,8.7344,7.7963,8.7135,320600.0],["2000-08-01",8.7135,8.7135,8.5676,8.651,60900.0],["2000-08-02",8.651,8.651,8.2758,8.38,84500.0],["2000-08-03",8.3383,8.3592,8.0048,8.1924,231400.0],["2000-08-04",8.1924,8.4009,8.0673,8.4009,169700.0],["2000-08-07",8.3592,8.651,8.3592,8.5885,96300.0],["2000-08-08",8.5885,8.5885,8.5468,8.5676,29400.0],["2000-08-09",8.5885,8.5885,8.4425,8.4842,42000.0],["2000-08-10",8.4842,8.651,8.4842,8.6093,70600.0],["2000-08-11",8.5676,8.6719,8.5676,8.6719,52100.0],["2000-08-14",8.6719,8.9637,8.6302,8.8595,68600.0],["2000-08-15",8.9012,8.9845,8.8386,8.8595,62500.0],["2000-08-16",8.8386,9.0888,8.8386,8.9428,71900.0],["2000-08-17",8.9012,8.9428,8.8386,8.8386,56100.0],["2000-08-18",8.8386,8.9637,8.7552,8.9428,108500.0],["2000-08-21",8.922,8.9428,8.8386,8.8803,37200.0],["2000-08-22",8.8595,8.8803,8.8178,8.8386,82500.0],["2000-08-23",8.8386,8.8595,8.8178,8.8386,54200.0],["2000-08-24",8.8386,8.8595,8.7761,8.8178,72700.0],["2000-08-25",8.8178,8.8386,8.7761,8.8178,147600.0],["2000-08-28",8.8386,8.8803,8.8178,8.8803,42800.0],["2000-08-29",8.8595,8.9637,8.8595,8.8803,78900.0],["2000-08-30",8.9012,8.922,8.9012,8.922,11300.0],["2000-08-31",8.9429,9.2138,8.9429,9.1513,75400.0],["2000-09-01",9.1513,9.193,9.0679,9.0888,48200.0],["2000-09-05",9.1096,9.2972,9.0679,9.2764,36700.0],["2000-09-06",9.2555,9.2555,9.1305,9.193,41000.0],["2000-09-07",9.2138,9.2555,9.1722,9.2555,62400.0],["2000-09-08",9.2555,9.3181,9.2347,9.3181,65200.0],["2000-09-11",9.3389,9.3806,9.3181,9.3806,34600.0],["2000-09-12",9.4193,9.4193,9.2511,9.2721,67900.0],["2000-09-13",9.2721,9.3142,9.209,9.2931,55700.0],["2000-09-14",9.2931,9.3983,9.2931,9.3772,39700.0],["2000-09-15",9.3562,9.3983,9.3352,9.3983,45500.0],["2000-09-18",9.3983,9.3983,9.2931,9.3562,52900.0],["2000-09-19",9.3352,9.3562,9.2931,9.3142,44300.0],["2000-09-20",9.3352,9.3983,9.2721,9.3772,35500.0],["2000-09-21",9.3562,9.3562,9.3352,9.3562,8700.0],["2000-09-22",9.3352,9.3983,9.3142,9.3983,33200.0],["2000-09-25",9.3352,9.4193,9.2932,9.3983,88900.0],["2000-09-26",9.3772,9.4613,9.3562,9.3562,34900.0],["2000-09-27",9.3772,9.3983,9.2511,9.3772,85800.0],["2000-09-28",9.3772,9.4193,9.3562,9.4193,26800.0],["2000-09-29",9.3772,9.5455,9.3772,9.5244,63800.0],["2000-10-02",9.5034,9.5034,9.3772,9.4193,26500.0],["2000-10-03",9.3772,9.3983,9.2511,9.3142,71200.0],["2000-10-04",9.2931,9.3772,9.2931,9.3562,30600.0],["2000-10-05",9.3352,9.3983,9.3352,9.3983,32200.0],["2000-10-06",9.3983,9.3983,9.188,9.209,20600.0],["2000-10-09",9.2931,9.2931,9.146,9.167,35500.0],["2000-10-10",9.167,9.167,9.0829,9.1039,89000.0],["2000-10-11",9.1039,9.1039,9.0198,9.0408,508200.0],["2000-10-12",9.0408,9.0408,8.8516,8.8726,117500.0],["2000-10-13",8.7885,9.0619,8.7885,9.0619,130100.0],["2000-10-16",9.0619,9.1039,9.0408,9.0408,112800.0],["2000-10-17",9.0619,9.0619,8.9147,8.9778,29400.0],["2000-10-18",8.9567,8.9988,8.8726,8.9988,27600.0],["2000-10-19",9.0198,9.2511,9.0198,9.0619,116100.0],["2000-10-20",9.0829,9.5454,9.0408,9.5454,186200.0],["2000-10-23",9.4824,9.4824,9.2721,9.3142,33800.0],["2000-10-24",9.2931,9.7557,9.2931,9.6506,56000.0],["2000-10-25",9.6506,9.6926,9.5454,9.6926,35200.0],["2000-10-26",9.6926,9.987,9.6716,9.966,80100.0],["2000-10-27",9.966,10.2393,9.966,10.2393,92400.0],["2000-10-30",10.3234,10.9752,10.3234,10.7649,257500.0],["2000-10-31",11.7741,12.3208,11.6269,12.3208,477500.0],["2000-11-01",12.2787,12.2787,11.9423,12.0475,276900.0],["2000-11-02",12.0264,12.1526,12.0264,12.1316,80300.0],["2000-11-03",12.1105,12.1315,11.6059,11.669,113700.0],["2000-11-06",11.669,11.69,11.4167,11.5639,94800.0],["2000-11-07",11.5428,11.8792,11.5428,11.8792,110300.0],["2000-11-08",11.8793,12.0054,11.8793,11.9634,48600.0],["2000-11-09",11.9844,12.0685,11.9423,12.0685,62700.0],["2000-11-10",12.0685,12.0895,11.8792,12.0475,66100.0],["2000-11-13",11.9003,11.9634,11.7321,11.7531,57100.0],["2000-11-14",11.8162,12.6151,11.8162,12.6151,75400.0],["2000-11-15",12.7833,13.0567,12.6992,13.0567,120400.0],["2000-11-16",12.9936,13.33,12.7413,12.7833,105600.0],["2000-11-17",12.7833,13.0987,12.6572,12.6572,48600.0],["2000-11-20",12.6151,13.0356,12.531,12.9095,109700.0],["2000-11-21",12.9936,13.1197,12.8044,12.9726,113600.0],["2000-11-22",13.0146,13.2669,12.7623,13.1618,82500.0],["2000-11-24",13.1618,13.33,13.1618,13.309,26700.0],["2000-11-27",13.309,13.5823,12.9515,12.9726,181800.0],["2000-11-28",12.8885,13.2038,12.8044,12.9095,136000.0],["2000-11-29",13.2038,13.2038,13.0146,13.0356,204700.0],["2000-11-30",13.0356,13.2038,12.9515,12.9726,128200.0],["2000-12-01",13.0146,13.1197,13.0146,13.1197,172200.0],["2000-12-04",13.1197,13.1408,13.0356,13.1197,144000.0],["2000-12-05",13.2038,13.33,13.1408,13.2038,302500.0],["2000-12-06",13.1197,13.1408,13.0356,13.1197,201800.0],["2000-12-07",13.1197,13.4351,13.1197,13.4141,73300.0],["2000-12-08",13.4351,13.6243,13.4351,13.6243,94700.0],["2000-12-11",13.6244,13.8346,13.5613,13.7715,98200.0],["2000-12-12",13.7258,13.7258,13.4932,13.6201,62100.0],["2000-12-13",13.6201,13.6201,13.3874,13.5143,80400.0],["2000-12-14",13.4932,13.5989,13.4721,13.5355,117400.0],["2000-12-15",13.5778,13.7681,13.5778,13.7258,131700.0],["2000-12-18",13.7047,13.8739,13.5566,13.7258,130800.0],["2000-12-19",13.7681,13.8739,13.7258,13.7893,56800.0],["2000-12-20",13.7681,13.8316,13.5778,13.8316,76400.0],["2000-12-21",13.8316,14.2969,13.8316,14.2757,116800.0],["2000-12-22",14.2546,14.593,14.1065,14.318,120200.0],["2000-12-26",14.3392,14.3815,14.17,14.2757,65500.0],["2000-12-27",14.3603,14.6141,14.3392,14.6141,47400.0],["2000-12-28",14.6141,14.9736,14.6141,14.8467,95200.0],["2000-12-29",14.9313,15.1851,14.8256,14.8467,110900.0],["2001-01-02",14.8256,14.8256,14.17,14.4661,113300.0],["2001-01-03",14.4449,14.4449,14.3392,14.3603,170900.0],["2001-01-04",13.8739,13.895,12.9433,13.1125,377200.0],["2001-01-05",13.0702,13.0702,12.4146,12.5415,101600.0],["2001-01-08",12.5838,12.6895,12.3723,12.6684,75100.0],["2001-01-09",12.6684,12.6684,12.3088,12.4992,68100.0],["2001-01-10",12.4992,12.4992,12.2031,12.4146,58000.0],["2001-01-11",12.4146,12.4146,12.1185,12.1608,48300.0],["2001-01-12",12.1819,12.1819,11.0399,11.1456,491200.0],["2001-01-16",11.336,11.8436,11.2514,11.8224,224500.0],["2001-01-17",11.907,12.0339,11.7378,11.9493,289700.0],["2001-01-18",11.8647,11.8859,11.3783,11.8647,163900.0],["2001-01-19",11.7801,11.7801,11.6744,11.6744,103900.0],["2001-01-22",11.8013,12.1396,11.759,12.0762,106700.0],["2001-01-23",12.0762,12.2454,11.9705,12.1185,65700.0],["2001-01-24",12.1185,12.478,12.1185,12.2665,81100.0],["2001-01-25",12.3511,13.0279,12.3511,12.6895,130500.0],["2001-01-26",12.6895,12.6895,12.33,12.3723,40500.0],["2001-01-29",12.4019,12.7775,12.4019,12.4053,50600.0],["2001-01-30",12.4188,12.6557,12.4188,12.6557,36500.0],["2001-01-31",12.6557,12.6895,12.4188,12.4696,62400.0],["2001-02-01",12.4696,12.7064,12.456,12.676,50800.0],["2001-02-02",12.6557,12.6895,12.588,12.6658,26300.0],["2001-02-05",12.0127,12.6658,11.5728,12.6557,435800.0],["2001-02-06",12.6557,12.6557,12.5203,12.5203,103500.0],["2001-02-07",12.4865,12.5034,12.4324,12.4763,117900.0],["2001-02-08",12.4763,12.4797,12.4188,12.4222,38000.0],["2001-02-09",12.4527,12.4527,12.2835,12.3038,44800.0],["2001-02-12",12.3004,12.5034,12.3004,12.5034,82600.0],["2001-02-13",12.5034,12.5203,12.3173,12.3511,50900.0],["2001-02-14",12.3511,12.6049,12.341,12.5914,71300.0],["2001-02-15",12.5711,12.5745,12.4019,12.4256,55600.0],["2001-02-16",12.4188,12.4188,12.1481,12.1819,58100.0],["2001-02-20",12.2158,12.2327,11.759,11.8029,129600.0],["2001-02-21",11.8029,11.8029,11.6338,11.7759,73100.0],["2001-02-22",11.7759,11.7759,11.539,11.5661,43000.0],["2001-02-23",11.5052,11.5221,11.2175,11.3867,131100.0],["2001-02-26",11.4375,11.5052,11.424,11.5052,87300.0],["2001-02-27",11.5052,11.6574,11.5052,11.5965,91200.0],["2001-02-28",11.5965,11.6676,11.5728,11.5728,111300.0],["2001-03-01",11.5898,11.5898,11.4375,11.4882,55600.0],["2001-03-02",11.4713,11.5898,11.3867,11.3969,140500.0],["2001-03-05",11.4646,11.4984,11.3867,11.4341,81300.0],["2001-03-06",11.4341,11.5322,11.4307,11.4916,238900.0],["2001-03-07",11.495,11.7522,11.495,11.5593,176900.0],["2001-03-08",11.5728,11.6676,11.5052,11.5898,80600.0],["2001-03-09",11.5728,11.6744,11.539,11.5864,77900.0],["2001-03-12",11.5728,11.6845,11.5153,11.5153,168800.0],["2001-03-13",11.5136,11.6978,11.5102,11.5102,264800.0],["2001-03-14",11.4249,11.5955,11.4249,11.5886,123600.0],["2001-03-15",11.5955,11.6125,11.5273,11.5443,49200.0],["2001-03-16",11.5614,11.6466,11.5273,11.5307,89800.0],["2001-03-19",11.5273,11.6125,11.4249,11.5409,104600.0],["2001-03-20",11.5614,11.6978,11.5204,11.5204,67400.0],["2001-03-21",11.5102,11.5682,11.2851,11.2885,303200.0],["2001-03-22",11.3226,11.3226,11.0498,11.2203,72400.0],["2001-03-23",11.2544,11.5443,11.2544,11.4011,81800.0],["2001-03-26",11.4045,11.4147,11.2203,11.2442,135300.0],["2001-03-27",11.2442,11.2544,11.0498,11.0668,135800.0],["2001-03-28",11.0703,11.1044,10.985,11.0532,163700.0],["2001-03-29",11.0669,11.1351,10.9986,11.0396,162700.0],["2001-03-30",11.0737,11.2885,11.0327,11.0839,324400.0],["2001-04-02",11.1521,11.4932,11.1521,11.2544,170300.0],["2001-04-03",11.2544,11.3056,11.2237,11.2374,89100.0],["2001-04-04",11.2203,11.2203,11.118,11.2033,43500.0],["2001-04-05",11.2033,11.4079,11.1794,11.2476,102800.0],["2001-04-06",11.2203,11.2817,11.0498,11.0498,41000.0],["2001-04-09",11.0839,11.2544,11.0668,11.0668,48600.0],["2001-04-10",11.0668,11.2885,11.0668,11.1487,89400.0],["2001-04-11",11.1351,11.2203,11.0498,11.0839,40000.0],["2001-04-12",11.0839,11.118,11.0327,11.118,30000.0],["2001-04-16",11.0839,11.1692,11.0157,11.1692,55400.0],["2001-04-17",11.1351,11.1351,10.9475,10.9884,59600.0],["2001-04-18",11.0839,11.1351,10.9475,10.985,276500.0],["2001-04-19",10.985,11.5614,10.9134,11.5102,1376700.0],["2001-04-20",11.5614,11.5784,11.1726,11.2442,120100.0],["2001-04-23",11.2442,11.4181,11.2442,11.3567,57600.0],["2001-04-24",11.3567,11.5443,11.2544,11.3567,128400.0],["2001-04-25",11.3567,11.7967,11.3567,11.6807,139700.0],["2001-04-26",11.6637,11.8819,11.6637,11.8512,107100.0],["2001-04-27",11.8547,12.0559,11.8547,11.9502,111100.0],["2001-04-30",11.0839,12.2264,11.0839,11.8512,334000.0],["2001-05-01",11.8547,11.8547,11.691,11.7558,79500.0],["2001-05-02",11.7592,11.9365,11.517,11.5238,67000.0],["2001-05-03",11.5614,11.6807,11.3772,11.6637,56800.0],["2001-05-04",11.6466,11.8853,11.5511,11.8649,46300.0],["2001-05-07",11.8683,11.9877,11.5034,11.5136,50800.0],["2001-05-08",11.5477,11.7489,11.5477,11.6603,84400.0],["2001-05-09",11.7319,11.8035,11.5955,11.6296,78800.0],["2001-05-10",11.7148,11.7148,11.4761,11.6227,73100.0],["2001-05-11",11.6228,11.783,11.6159,11.6773,57400.0],["2001-05-14",11.6773,11.8171,11.6125,11.8103,73800.0],["2001-05-15",11.7899,11.8512,11.6978,11.8512,61300.0],["2001-05-16",11.9365,12.2741,11.9161,12.2435,160100.0],["2001-05-17",12.2093,12.281,12.107,12.1752,90500.0],["2001-05-18",12.1411,12.2776,12.1241,12.2776,91900.0],["2001-05-21",12.2776,12.5845,12.2776,12.5504,181900.0],["2001-05-22",12.5333,12.5674,12.431,12.5095,73900.0],["2001-05-23",12.4924,12.5333,12.4344,12.5163,76000.0],["2001-05-24",12.5197,12.5674,12.4651,12.4754,84100.0],["2001-05-25",12.5095,12.5299,12.4481,12.5095,42600.0],["2001-05-29",12.5095,12.5845,12.414,12.4617,83500.0],["2001-05-30",12.4617,12.5333,12.4617,12.489,68100.0],["2001-05-31",12.4958,12.4958,12.3662,12.4822,77300.0],["2001-06-01",12.4822,12.4822,12.2673,12.3185,63200.0],["2001-06-04",12.3117,12.4481,12.3014,12.4208,27200.0],["2001-06-05",12.3969,12.5845,12.3833,12.5845,61800.0],["2001-06-06",12.5674,12.6015,12.5265,12.5538,58600.0],["2001-06-07",12.5538,12.5674,12.5163,12.5402,31900.0],["2001-06-08",12.5231,12.5231,12.3321,12.4549,60400.0],["2001-06-11",12.4208,12.5163,12.2434,12.3185,73400.0],["2001-06-12",12.3185,12.3219,12.0388,12.2673,81700.0],["2001-06-13",12.2553,12.3755,12.1969,12.3515,44800.0],["2001-06-14",12.3378,12.3378,12.1625,12.2141,80900.0],["2001-06-15",12.2038,12.2106,12.0423,12.0423,74800.0],["2001-06-18",11.9907,12.0182,11.8636,11.898,41500.0],["2001-06-19",11.898,11.9014,11.7674,11.7812,66900.0],["2001-06-20",11.7674,11.7674,11.6437,11.7159,189400.0],["2001-06-21",11.7571,11.764,11.4067,11.4273,148200.0],["2001-06-22",11.4616,11.4857,11.1662,11.338,179900.0],["2001-06-25",11.4067,11.5441,11.3414,11.4238,158900.0],["2001-06-26",11.5785,11.6472,11.4238,11.4754,134800.0],["2001-06-27",11.4582,12.0663,11.4582,12.0663,200200.0],["2001-06-28",12.0182,12.1557,11.8258,12.1007,170800.0],["2001-06-29",12.0869,12.3309,12.0148,12.0148,429000.0],["2001-07-02",12.0595,12.3206,12.0595,12.3103,136400.0],["2001-07-03",12.2416,12.2725,12.1969,12.2141,60500.0],["2001-07-05",12.2141,12.3,12.2141,12.2553,64100.0],["2001-07-06",12.2519,12.3171,12.2381,12.2896,43500.0],["2001-07-09",12.2897,12.2897,12.1625,12.1728,79700.0],["2001-07-10",12.1763,12.2312,12.0629,12.2072,70000.0],["2001-07-11",12.1797,12.2656,12.0251,12.1969,64300.0],["2001-07-12",12.2484,12.2587,12.1625,12.1935,70700.0],["2001-07-13",12.1935,12.1935,12.0354,12.0354,88700.0],["2001-07-16",11.9907,12.0595,11.9048,12.0251,91900.0],["2001-07-17",12.0595,12.0595,11.9426,11.9461,186400.0],["2001-07-18",11.9461,12.0869,11.9117,11.9186,36400.0],["2001-07-19",11.9529,12.0148,11.8533,12.0079,75600.0],["2001-07-20",12.0423,12.0423,11.7949,11.7983,45400.0],["2001-07-23",11.7846,11.7846,11.5475,11.6334,44000.0],["2001-07-24",11.6678,11.7159,11.5235,11.5235,15100.0],["2001-07-25",11.5269,11.6266,11.3998,11.575,32100.0],["2001-07-26",11.6094,11.6403,11.5544,11.5991,23200.0],["2001-07-27",11.6334,11.709,11.575,11.6747,17100.0],["2001-07-30",11.9392,12.9184,11.9392,12.9184,329300.0],["2001-07-31",12.9184,13.5025,12.8772,13.5025,537600.0],["2001-08-01",13.4681,13.4716,13.3135,13.4475,329200.0],["2001-08-02",13.4303,13.6468,13.365,13.5746,193300.0],["2001-08-03",13.5884,13.6262,13.4647,13.6055,140600.0],["2001-08-06",13.5987,13.6227,13.4028,13.4338,84500.0],["2001-08-07",13.4406,13.5884,13.4406,13.475,84600.0],["2001-08-08",13.475,13.5609,13.4441,13.4475,65600.0],["2001-08-09",13.4509,13.4784,13.2963,13.3891,204000.0],["2001-08-10",13.4166,13.5884,13.4166,13.4784,69100.0],["2001-08-13",13.5231,13.5884,13.4681,13.5025,72100.0],["2001-08-14",13.5197,13.5609,13.3994,13.5093,68000.0],["2001-08-15",13.554,13.5815,13.5368,13.5368,83300.0],["2001-08-16",13.5197,13.5884,13.5197,13.5884,62700.0],["2001-08-17",13.5884,13.5884,13.5712,13.5781,82900.0],["2001-08-20",13.5781,13.6949,13.5609,13.6949,60800.0],["2001-08-21",13.6743,13.9319,13.6743,13.9319,66400.0],["2001-08-22",13.9663,14.1037,13.9491,13.9491,87200.0],["2001-08-23",13.8976,14.1553,13.8289,14.09,114800.0],["2001-08-24",14.0006,14.0522,13.7258,13.8838,179300.0],["2001-08-27",13.8976,13.8976,13.743,13.743,45600.0],["2001-08-28",13.743,13.7705,13.7258,13.743,59200.0],["2001-08-29",13.7258,13.7258,13.5196,13.6055,42300.0],["2001-08-30",13.5712,13.5712,13.3307,13.4338,45400.0],["2001-08-31",13.4338,13.5093,13.4338,13.5025,28000.0],["2001-09-04",13.5059,13.5987,13.5059,13.5574,139400.0],["2001-09-05",13.5574,13.5574,13.2792,13.3066,97600.0],["2001-09-06",13.2276,13.5025,13.2276,13.365,43500.0],["2001-09-07",13.3685,13.4338,13.3307,13.4166,128700.0],["2001-09-10",13.3479,13.3925,13.0764,13.1348,90700.0],["2001-09-17",13.049,13.0936,12.6092,12.7844,229800.0],["2001-09-18",12.7844,12.7844,12.6435,12.7122,51600.0],["2001-09-19",12.7466,12.7535,12.2656,12.4958,141900.0],["2001-09-20",12.4958,12.4958,12.111,12.1797,94300.0],["2001-09-21",11.9736,12.1969,11.6472,12.1969,162800.0],["2001-09-24",12.3687,12.8325,12.3687,12.6813,121900.0],["2001-09-25",12.7157,13.0902,12.7123,13.0215,154800.0],["2001-09-26",13.073,13.2414,12.9699,13.049,145300.0],["2001-09-27",13.0558,13.9835,13.0558,13.9663,118500.0],["2001-09-28",13.9697,13.9766,13.6055,13.6399,119500.0],["2001-10-01",13.6399,13.7533,13.5265,13.5746,172600.0],["2001-10-02",13.609,13.7258,13.3341,13.4338,124300.0],["2001-10-03",13.4337,14.4645,13.42,14.1175,242000.0],["2001-10-04",14.1381,14.145,13.9079,14.0865,111900.0],["2001-10-05",14.035,14.0384,13.5781,13.8048,69100.0],["2001-10-08",13.8048,13.8735,13.743,13.8323,74500.0],["2001-10-09",13.8323,14.4301,13.8014,14.3271,156200.0],["2001-10-10",14.327,14.4988,14.0865,14.1209,93400.0],["2001-10-11",14.0865,14.461,13.8289,13.9697,142200.0],["2001-10-12",13.9148,13.9148,13.6227,13.7945,64700.0],["2001-10-15",13.7979,14.1037,13.6571,13.6674,121400.0],["2001-10-16",13.743,14.382,13.743,14.3167,68600.0],["2001-10-17",14.3958,14.3958,14.0453,14.1037,43400.0],["2001-10-18",14.1553,14.4198,14.0831,14.1862,101100.0],["2001-10-19",14.1862,14.2583,14.1072,14.1621,91200.0],["2001-10-22",14.1381,14.729,14.1106,14.6672,95100.0],["2001-10-23",14.6672,14.9111,14.6156,14.6156,170300.0],["2001-10-24",14.6019,14.6019,14.3614,14.4129,61200.0],["2001-10-25",14.4988,14.4988,14.2412,14.3442,36100.0],["2001-10-26",14.3271,14.3958,14.0865,14.3099,30900.0],["2001-10-29",15.0829,15.0829,14.6363,14.8699,446300.0],["2001-10-30",14.8424,15.0314,14.8012,14.9867,273300.0],["2001-10-31",15.0142,15.1825,14.8424,14.9283,91200.0],["2001-11-01",14.9283,14.9283,14.0865,14.7943,169600.0],["2001-11-02",14.8081,15.0795,14.6878,14.7909,154200.0],["2001-11-05",14.8768,15.1001,14.8768,15.0657,71000.0],["2001-11-06",15.0829,15.2891,14.8768,14.9352,95200.0],["2001-11-07",14.9352,15.1688,14.8081,14.9455,70700.0],["2001-11-08",14.9283,15.0657,14.8596,14.8768,44100.0],["2001-11-09",14.7737,14.9111,14.6191,14.6328,103800.0],["2001-11-12",14.5847,14.7496,14.3442,14.6534,71500.0],["2001-11-13",14.6706,14.7565,14.5847,14.6878,56300.0],["2001-11-14",14.6878,14.6878,14.4542,14.5435,49600.0],["2001-11-15",14.5332,14.6878,14.5091,14.516,206600.0],["2001-11-16",14.5332,14.9214,14.5332,14.9214,50200.0],["2001-11-19",14.9214,14.9455,14.7737,14.9008,63200.0],["2001-11-20",14.8424,14.8424,14.5813,14.5882,142900.0],["2001-11-21",14.6363,14.6363,14.4439,14.5091,49800.0],["2001-11-23",14.5332,14.7222,14.5332,14.7222,5200.0],["2001-11-26",14.6878,14.7222,14.2412,14.4817,47400.0],["2001-11-27",14.516,14.6603,14.4336,14.5675,26900.0],["2001-11-28",14.5504,14.5504,14.2412,14.516,49600.0],["2001-11-29",14.4988,14.8424,14.327,14.7565,63400.0],["2001-11-30",14.7737,15.0348,14.7737,15.0314,97600.0],["2001-12-03",15.0142,15.0176,14.863,14.8905,127700.0],["2001-12-04",14.8768,14.8768,14.4679,14.5675,75500.0],["2001-12-05",14.6191,14.9455,14.5779,14.6534,79600.0],["2001-12-06",14.6535,14.7565,14.4817,14.6191,122700.0],["2001-12-07",14.6191,14.8218,14.4301,14.6741,72800.0],["2001-12-10",14.6706,14.6706,14.4301,14.492,21000.0],["2001-12-11",14.4645,14.5332,14.3133,14.3477,34400.0],["2001-12-12",14.3459,14.5223,14.3183,14.3494,62000.0],["2001-12-13",14.3321,14.3356,14.2215,14.2457,35100.0],["2001-12-14",14.2284,14.2318,14.0555,14.218,111400.0],["2001-12-17",14.1765,14.422,14.1765,14.3459,105800.0],["2001-12-18",14.3667,14.6191,14.3148,14.5534,24000.0],["2001-12-19",14.6087,14.6087,14.2941,14.3494,49900.0],["2001-12-20",14.3321,14.6087,14.3321,14.4946,61900.0],["2001-12-21",14.5811,14.6053,14.2457,14.5569,83300.0],["2001-12-24",14.5396,14.6433,14.5257,14.6122,6500.0],["2001-12-26",14.5914,14.8853,14.5914,14.8335,66300.0],["2001-12-27",14.7989,14.8197,14.7297,14.7643,66900.0],["2001-12-28",14.7643,14.7885,14.7124,14.7194,92800.0],["2001-12-31",14.747,15.0963,14.6848,15.0963,67000.0],["2002-01-02",15.0237,15.0237,14.626,14.709,49000.0],["2002-01-03",14.6606,14.7643,14.4462,14.7401,48400.0],["2002-01-04",14.7989,14.8819,14.7816,14.868,65500.0],["2002-01-07",14.8715,14.9891,14.626,14.7297,90600.0],["2002-01-08",14.709,14.709,14.4877,14.5672,58700.0],["2002-01-09",14.3667,14.747,14.3667,14.5914,40700.0],["2002-01-10",14.626,14.626,14.3805,14.5672,64900.0],["2002-01-11",14.5845,14.7954,14.4531,14.5223,106100.0],["2002-01-14",14.5223,14.5776,14.4877,14.505,28300.0],["2002-01-15",14.505,14.5569,14.505,14.5257,102800.0],["2002-01-16",14.5257,14.5603,14.4289,14.5154,160800.0],["2002-01-17",14.5119,14.5534,14.3494,14.4185,114500.0],["2002-01-18",14.4151,14.5223,14.4151,14.4877,44300.0],["2002-01-22",14.4704,14.4704,14.3287,14.3425,26200.0],["2002-01-23",14.3148,14.3943,14.2491,14.2664,32800.0],["2002-01-24",14.3356,14.4013,14.2387,14.3217,65300.0],["2002-01-25",14.3217,14.4185,14.2629,14.2629,154100.0],["2002-01-28",14.2975,14.3148,14.1765,14.1765,56100.0],["2002-01-29",14.2111,14.2699,14.0071,14.0831,33700.0],["2002-01-30",14.1074,14.1074,13.8307,13.8999,96500.0],["2002-01-31",13.8826,14.5569,13.8307,14.5499,164700.0],["2002-02-01",14.5845,14.868,14.5638,14.6606,140000.0],["2002-02-04",14.5223,14.5223,13.9345,14.1696,266700.0],["2002-02-05",14.1592,14.1765,13.8999,13.9933,101600.0],["2002-02-06",14.0278,14.0278,13.7063,13.7512,76300.0],["2002-02-07",13.727,13.7823,13.5576,13.6233,204000.0],["2002-02-08",13.6579,13.9276,13.6233,13.8826,195600.0],["2002-02-11",13.969,14.5154,13.9621,14.2629,93900.0],["2002-02-12",14.2629,14.4531,14.2318,14.3217,88000.0],["2002-02-13",14.2975,14.8162,14.263,14.6952,185900.0],["2002-02-14",14.6779,14.8335,14.5914,14.6537,174700.0],["2002-02-15",14.626,14.709,14.3667,14.4289,120900.0],["2002-02-19",14.4531,14.4531,14.0382,14.0728,217900.0],["2002-02-20",14.0382,14.18,13.9967,14.1627,211800.0],["2002-02-21",14.1592,14.4185,14.1419,14.3494,136000.0],["2002-02-22",14.3563,14.5396,14.3321,14.4047,118900.0],["2002-02-25",14.4047,14.747,14.4047,14.6952,105400.0],["2002-02-26",14.6606,14.8335,14.6433,14.7505,76200.0],["2002-02-27",14.7539,14.8992,14.7297,14.868,185500.0],["2002-02-28",14.9372,15.1792,14.868,14.9372,73300.0],["2002-03-01",14.9026,14.9303,14.8127,14.875,89000.0],["2002-03-04",14.9441,15.1032,14.9441,14.9614,62700.0],["2002-03-05",14.9268,14.9372,14.8335,14.8369,131500.0],["2002-03-06",14.8162,14.9856,14.8162,14.9303,60200.0],["2002-03-07",14.9026,14.9372,14.7297,14.8957,143600.0],["2002-03-08",14.9372,15.0928,14.9026,14.9268,72600.0],["2002-03-11",14.9026,14.9718,14.8473,14.8611,68100.0],["2002-03-12",14.8611,14.9372,14.7159,14.8438,193500.0],["2002-03-13",14.8334,15.1816,14.8334,15.1154,114100.0],["2002-03-14",15.1154,15.2164,15.0946,15.1816,48000.0],["2002-03-15",15.1642,15.2095,15.0423,15.1398,67500.0],["2002-03-18",15.1398,15.2512,15.112,15.1955,254800.0],["2002-03-19",15.199,15.5646,15.1537,15.3035,95400.0],["2002-03-20",15.2861,15.3035,15.2303,15.2582,77200.0],["2002-03-21",15.1711,15.2338,15.1328,15.2199,101900.0],["2002-03-22",15.199,15.495,15.1642,15.3696,207400.0],["2002-03-25",15.3731,15.6029,15.3139,15.5472,233100.0],["2002-03-26",15.5472,16.0103,15.5333,15.9442,238900.0],["2002-03-27",15.9999,16.3133,15.9476,16.2227,338700.0],["2002-03-28",16.2575,16.2575,16.0173,16.1914,181900.0],["2002-04-01",16.1914,16.1914,15.9128,16.066,158800.0],["2002-04-02",16.066,16.2715,16.0521,16.2227,75500.0],["2002-04-03",16.2227,16.2227,16.1322,16.1914,73400.0],["2002-04-04",16.1914,16.4421,16.0695,16.4316,124500.0],["2002-04-05",16.4177,16.6615,16.2158,16.5396,111100.0],["2002-04-08",16.5396,16.7137,16.3933,16.6823,83600.0],["2002-04-09",16.6823,17.1072,16.6615,17.0619,181600.0],["2002-04-10",17.0584,17.0584,16.853,16.9957,138900.0],["2002-04-11",16.9922,16.9957,16.7485,16.8913,131000.0],["2002-04-12",16.853,16.9992,16.6684,16.8773,83200.0],["2002-04-15",16.8878,16.9226,16.5222,16.6963,52800.0],["2002-04-16",16.6615,16.7624,16.5744,16.7415,98300.0],["2002-04-17",16.7172,17.1002,16.7137,17.0271,107000.0],["2002-04-18",16.9748,17.0097,16.7729,16.8042,75700.0],["2002-04-19",16.839,16.94,16.745,16.8878,55200.0],["2002-04-22",16.8878,16.9922,16.8878,16.9505,44600.0],["2002-04-23",16.9505,16.9922,16.8007,16.9052,57200.0],["2002-04-24",16.8878,16.9574,16.8007,16.8321,70500.0],["2002-04-25",16.8181,16.8878,16.7137,16.8181,62700.0],["2002-04-26",16.8007,16.8808,16.5814,16.7032,41100.0],["2002-04-29",16.8704,17.5146,16.7137,17.2847,154600.0],["2002-04-30",17.6712,17.7061,17.323,17.4101,308500.0],["2002-05-01",17.4066,17.6538,17.1977,17.6155,161900.0],["2002-05-02",17.6155,17.7548,17.323,17.5633,90300.0],["2002-05-03",17.5842,17.6538,17.4449,17.6295,167200.0],["2002-05-06",17.6887,17.8105,17.438,17.4728,50600.0],["2002-05-07",17.4728,17.5076,17.3579,17.3787,96200.0],["2002-05-08",17.4449,17.5842,17.1838,17.3996,65600.0],["2002-05-09",17.4031,17.4623,17.3195,17.3683,57100.0],["2002-05-10",17.3753,17.4275,17.236,17.2813,90600.0],["2002-05-13",17.2534,17.4658,17.0967,17.3474,106100.0],["2002-05-14",17.3927,17.6503,17.2778,17.5807,52000.0],["2002-05-15",17.5424,17.5424,17.1141,17.4449,102700.0],["2002-05-16",17.4136,17.4136,17.0097,17.2569,91500.0],["2002-05-17",17.2569,17.2708,16.9923,17.2325,63000.0],["2002-05-20",17.2429,17.2429,16.947,17.0027,68700.0],["2002-05-21",17.0027,17.0027,16.2262,16.5709,228800.0],["2002-05-22",16.5048,16.8007,15.9128,16.7868,227100.0],["2002-05-23",16.7659,16.853,16.6858,16.7833,69700.0],["2002-05-24",16.7659,17.1489,16.7311,16.9539,73200.0],["2002-05-28",16.8878,16.954,16.6058,16.7137,96900.0],["2002-05-29",16.644,17.2012,16.4734,17.0271,130900.0],["2002-05-30",17.0097,17.1141,16.8564,16.9748,56000.0],["2002-05-31",16.9922,17.1663,16.7729,16.8007,115400.0],["2002-06-03",16.8007,16.8042,16.6092,16.644,59100.0],["2002-06-04",16.644,16.7485,16.557,16.6684,74200.0],["2002-06-05",16.6336,16.7485,16.5187,16.5396,45800.0],["2002-06-06",16.5048,16.5396,16.3342,16.5396,92700.0],["2002-06-07",16.5396,16.8181,16.4699,16.7868,36000.0],["2002-06-10",16.7868,16.8007,16.4003,16.4978,49600.0],["2002-06-11",16.5222,16.5814,16.3133,16.3829,41900.0],["2002-06-12",16.5932,16.5932,16.1972,16.4355,62600.0],["2002-06-13",16.4179,16.4249,16.1025,16.1096,18300.0],["2002-06-14",16.0675,16.2217,15.9449,16.2182,68500.0],["2002-06-17",16.2252,16.5056,16.2252,16.3829,42800.0],["2002-06-18",16.3829,16.5581,16.3829,16.4565,120700.0],["2002-06-19",16.4565,16.5756,16.2813,16.3478,59900.0],["2002-06-20",16.3408,16.4004,16.2252,16.3373,46800.0],["2002-06-21",16.3373,16.3654,16.3128,16.3549,34900.0],["2002-06-24",16.3303,16.3584,16.0395,16.3338,67100.0],["2002-06-25",16.3654,16.3724,15.9554,16.0149,78800.0],["2002-06-26",16.0149,16.0149,15.7731,15.9448,106200.0],["2002-06-27",15.9869,16.3654,15.9063,16.3128,111500.0],["2002-06-28",16.3303,16.9997,16.3268,16.9962,145400.0],["2002-07-01",16.9436,17.0137,16.4705,16.7894,165300.0],["2002-07-02",16.7684,16.891,16.5056,16.5056,76600.0],["2002-07-03",16.5231,16.5231,16.085,16.3163,102300.0],["2002-07-05",16.2883,16.488,16.2883,16.4705,28900.0],["2002-07-08",16.4705,16.6457,16.4495,16.4985,31500.0],["2002-07-09",16.4705,16.488,16.1726,16.2112,79500.0],["2002-07-10",16.2252,16.2252,15.5734,15.5979,170000.0],["2002-07-11",15.5418,15.7171,15.4928,15.5909,143200.0],["2002-07-12",15.5909,15.7171,15.5418,15.7171,43300.0],["2002-07-15",15.682,15.6855,15.2615,15.6119,152100.0],["2002-07-16",15.5944,15.5979,15.2089,15.265,129900.0],["2002-07-17",15.3316,15.6995,14.9636,15.2965,248900.0],["2002-07-18",15.2615,15.3947,14.4905,14.4975,182800.0],["2002-07-19",14.4205,15.0688,14.2452,15.0688,192600.0],["2002-07-22",14.9111,14.9111,14.3328,14.4765,247500.0],["2002-07-23",14.473,14.6132,13.7546,14.0525,166500.0],["2002-07-24",14.0174,14.5081,13.8422,14.5081,148400.0],["2002-07-25",14.4905,14.8235,14.4905,14.7008,85800.0],["2002-07-26",14.7008,14.8935,14.6693,14.8515,98700.0],["2002-07-29",15.0688,16.0675,15.0688,16.05,142300.0],["2002-07-30",15.9974,16.9962,15.682,16.2287,186400.0],["2002-07-31",16.1902,16.6632,16.1376,16.6457,133600.0],["2002-08-01",16.6492,16.6492,16.1201,16.3864,154300.0],["2002-08-02",16.3864,16.4705,15.4718,15.689,96500.0],["2002-08-05",15.6925,15.7521,15.0688,15.3281,198400.0],["2002-08-06",15.3842,15.5594,15.3456,15.4157,107700.0],["2002-08-07",15.4893,15.5944,15.279,15.5594,136700.0],["2002-08-08",15.6295,15.7696,15.3912,15.7661,160100.0],["2002-08-09",15.7661,16.2953,15.7521,16.2147,90200.0],["2002-08-12",16.1551,16.3654,15.9448,16.3058,67300.0],["2002-08-13",16.2252,16.3303,15.633,15.6925,141900.0],["2002-08-14",15.6925,16.2813,15.6925,16.2778,74200.0],["2002-08-15",16.3128,16.3443,15.9273,16.1411,73800.0],["2002-08-16",16.1411,16.4705,15.9098,16.3759,95300.0],["2002-08-19",16.3829,16.5056,16.085,16.2532,123100.0],["2002-08-20",16.2532,16.3478,16.1201,16.3268,42000.0],["2002-08-21",16.3829,16.5756,16.1902,16.2778,70800.0],["2002-08-22",16.2953,16.5546,16.2953,16.5196,49800.0],["2002-08-23",16.488,16.495,16.2427,16.2497,61700.0],["2002-08-26",16.2673,16.2673,16.05,16.1551,93800.0],["2002-08-27",16.1902,16.2602,15.9203,15.9448,122900.0],["2002-08-28",15.9098,15.9133,15.696,15.8222,64300.0],["2002-08-29",15.8222,15.8222,15.3526,15.5979,173800.0],["2002-08-30",15.6645,15.8607,15.3842,15.7696,148700.0],["2002-09-03",15.5418,15.5944,15.2615,15.3246,111900.0],["2002-09-04",15.3666,15.4192,15.3,15.3491,110200.0],["2002-09-05",15.3491,15.4192,15.279,15.3596,49800.0],["2002-09-06",15.4192,15.5418,15.2895,15.3842,94600.0],["2002-09-09",15.3842,15.4367,15.3141,15.4192,165200.0],["2002-09-10",15.4542,15.4682,15.2965,15.3561,49800.0],["2002-09-11",15.4373,15.4902,15.2432,15.2644,80600.0],["2002-09-12",15.2961,15.4196,15.1726,15.3244,90200.0],["2002-09-13",15.2891,15.4726,15.2608,15.3738,55800.0],["2002-09-16",15.3738,15.3738,15.1797,15.3067,54200.0],["2002-09-17",15.3843,15.3843,15.1585,15.1867,40400.0],["2002-09-18",15.1903,15.3596,14.8727,15.2961,121500.0],["2002-09-19",15.2432,15.2432,15.0632,15.1303,68900.0],["2002-09-20",15.1303,15.1373,14.8727,14.9221,80900.0],["2002-09-23",14.8903,15.0138,14.7139,14.9997,79400.0],["2002-09-24",14.9256,14.9256,14.5728,14.6328,126500.0],["2002-09-25",14.7033,14.8198,14.4775,14.8021,102400.0],["2002-09-26",14.8374,15.2079,14.8198,15.1726,88600.0],["2002-09-27",15.1726,15.1726,14.6928,14.7033,42100.0],["2002-09-30",14.661,15.1021,14.4846,15.1021,119700.0],["2002-10-01",15.1515,15.3843,14.9539,15.3738,92100.0],["2002-10-02",15.4196,15.4196,14.6963,14.7527,99000.0],["2002-10-03",14.8021,15.2256,14.8021,15.0315,93600.0],["2002-10-04",15.1021,15.1021,14.7139,14.7669,76000.0],["2002-10-07",14.7669,14.8904,14.6434,14.7492,96600.0],["2002-10-08",14.8021,14.908,14.5375,14.8198,108900.0],["2002-10-09",14.8198,14.8198,14.4422,14.4846,143500.0],["2002-10-10",14.4846,14.9609,14.4846,14.8904,130800.0],["2002-10-11",15.0315,15.4196,15.0315,15.2785,140200.0],["2002-10-14",15.2432,15.2432,14.9609,15.155,98000.0],["2002-10-15",15.3138,15.6384,15.3138,15.5431,126200.0],["2002-10-16",15.5467,15.6666,15.3843,15.649,96800.0],["2002-10-17",15.9313,16.2665,15.8078,15.8748,161200.0],["2002-10-18",15.8783,15.9489,15.5961,15.6913,120200.0],["2002-10-21",15.6031,15.9489,15.5784,15.8713,142100.0],["2002-10-22",15.8254,15.9877,15.7337,15.7407,90600.0],["2002-10-23",15.6313,15.716,15.3526,15.7054,66000.0],["2002-10-24",15.7548,15.8254,15.5608,15.5678,59800.0],["2002-10-25",15.7725,16.1959,15.7019,15.896,206500.0],["2002-10-28",15.7019,15.7195,13.7683,14.5551,1077300.0],["2002-10-29",14.5551,14.5551,14.0259,14.2905,369800.0],["2002-10-30",14.2552,14.661,14.0753,14.4951,243300.0],["2002-10-31",14.4846,14.6434,14.4669,14.6434,196100.0],["2002-11-01",14.6081,14.6434,14.4669,14.5728,160800.0],["2002-11-04",14.6434,14.6434,14.3752,14.3964,322900.0],["2002-11-05",14.3964,14.4493,14.2199,14.234,342400.0],["2002-11-06",14.3434,14.354,14.0823,14.1494,165800.0],["2002-11-07",14.2023,14.2023,13.9306,13.9341,235100.0],["2002-11-08",13.9024,13.9976,13.8247,13.8671,99400.0],["2002-11-11",13.8318,13.9906,13.7259,13.7612,143200.0],["2002-11-12",13.8142,13.9024,13.5495,13.5566,252200.0],["2002-11-13",13.5566,13.6377,13.3096,13.4048,267100.0],["2002-11-14",13.5495,13.7436,13.5495,13.673,125200.0],["2002-11-15",13.673,13.8318,13.4295,13.6201,212200.0],["2002-11-18",13.6907,13.7436,13.3484,13.4013,158000.0],["2002-11-19",13.3731,13.4437,13.2778,13.2955,280400.0],["2002-11-20",13.2955,13.3554,13.1437,13.3554,228300.0],["2002-11-21",13.4437,13.6907,13.3731,13.3766,229900.0],["2002-11-22",13.426,13.5672,13.2849,13.4684,197500.0],["2002-11-25",13.4966,13.5672,13.3378,13.4225,86600.0],["2002-11-26",13.4084,13.4789,13.3202,13.4507,104500.0],["2002-11-27",13.4507,13.9024,13.3907,13.8494,202900.0],["2002-11-29",13.8142,13.9553,13.7965,13.9377,83300.0],["2002-12-02",13.9482,13.9906,13.7471,13.9024,178400.0],["2002-12-03",13.8847,13.8988,13.7012,13.7259,120700.0],["2002-12-04",13.7259,13.8494,13.7012,13.7612,78000.0],["2002-12-05",13.8142,13.8142,13.6201,13.673,64100.0],["2002-12-06",13.673,13.7965,13.6024,13.7612,63800.0],["2002-12-09",13.7259,13.8212,13.6377,13.7648,126100.0],["2002-12-10",13.7436,13.8424,13.6201,13.7859,168500.0],["2002-12-11",13.7966,13.8997,13.761,13.8713,65600.0],["2002-12-12",13.8357,13.8677,13.7682,13.7859,247600.0],["2002-12-13",13.7326,13.7859,13.6757,13.7219,108200.0],["2002-12-16",13.7326,13.7717,13.5832,13.6721,81800.0],["2002-12-17",13.6544,13.6544,13.5299,13.5406,33500.0],["2002-12-18",13.5406,13.5655,13.3343,13.4268,83100.0],["2002-12-19",13.4268,13.4766,13.3521,13.4054,43600.0],["2002-12-20",13.3877,13.4055,13.3023,13.4019,71900.0],["2002-12-23",13.4019,13.4019,13.2632,13.2917,62600.0],["2002-12-24",13.2846,13.3948,13.2846,13.3735,35000.0],["2002-12-26",13.3521,13.4232,13.281,13.2881,48200.0],["2002-12-27",13.2881,13.409,13.281,13.2988,79700.0],["2002-12-30",13.3201,13.441,13.3201,13.3841,103400.0],["2002-12-31",13.4055,13.4588,13.2668,13.3628,98200.0],["2003-01-02",13.4517,13.5299,13.3521,13.4126,128100.0],["2003-01-03",13.4837,13.6544,13.4232,13.4943,132800.0],["2003-01-06",13.4766,13.8855,13.3877,13.8037,136700.0],["2003-01-07",13.7824,13.7824,13.377,13.4339,112400.0],["2003-01-08",13.4339,13.5121,13.1921,13.4232,114900.0],["2003-01-09",13.4232,13.5975,13.4126,13.4659,74600.0],["2003-01-10",13.4623,13.601,13.4232,13.5584,51600.0],["2003-01-13",13.6152,13.6544,13.537,13.5797,50700.0],["2003-01-14",13.5477,13.7433,13.5441,13.6899,61100.0],["2003-01-15",13.7966,13.7966,13.0499,13.3486,201500.0],["2003-01-16",13.3877,13.4944,13.1245,13.1885,93000.0],["2003-01-17",13.1885,13.1992,13.0499,13.185,79900.0],["2003-01-21",13.1565,13.281,13.0285,13.0463,97600.0],["2003-01-22",13.0676,13.1565,12.9467,13.0392,180600.0],["2003-01-23",13.0854,13.1388,12.9076,13.1245,90400.0],["2003-01-24",13.1245,13.153,12.7654,12.993,121400.0],["2003-01-27",12.993,12.993,12.552,12.7085,203800.0],["2003-01-28",12.7476,12.8116,12.6267,12.7476,160100.0],["2003-01-29",12.7476,12.7974,12.5876,12.7725,212000.0],["2003-01-30",12.7796,12.9396,12.7405,12.7832,183000.0],["2003-01-31",12.7832,13.0321,12.7654,12.9112,203600.0],["2003-02-03",12.9254,13.1174,12.9254,13.0108,248500.0],["2003-02-04",12.9788,12.9823,12.6943,12.7298,189500.0],["2003-02-05",12.7583,12.8294,12.6978,12.7014,92800.0],["2003-02-06",12.7298,12.7298,12.5343,12.6089,189800.0],["2003-02-07",12.6587,12.7654,12.3956,12.4276,211300.0],["2003-02-10",12.1965,12.4098,11.912,12.1965,792400.0],["2003-02-11",12.3031,12.5165,12.2676,12.3672,467200.0],["2003-02-12",12.3565,12.5058,12.3494,12.4454,178000.0],["2003-02-13",12.4489,12.5698,12.3565,12.4454,164600.0],["2003-02-14",12.4454,12.6587,12.4169,12.6374,90200.0],["2003-02-18",12.673,12.7547,12.5165,12.6089,116100.0],["2003-02-19",12.6054,12.6054,12.3743,12.4987,70900.0],["2003-02-20",12.4987,12.6054,12.3423,12.5058,111300.0],["2003-02-21",12.5521,12.6018,12.4916,12.5912,82600.0],["2003-02-24",12.6232,12.6836,12.5165,12.6232,75100.0],["2003-02-25",12.6018,12.6943,12.4952,12.6729,100400.0],["2003-02-26",12.673,12.6943,12.4276,12.4987,51900.0],["2003-02-27",12.4809,12.7867,12.4809,12.7832,74300.0],["2003-02-28",12.7939,12.9716,12.7939,12.8756,109100.0],["2003-03-03",12.9254,13.0499,12.801,12.8294,88000.0],["2003-03-04",12.8294,12.8863,12.7121,12.737,45500.0],["2003-03-05",12.7298,12.8507,12.6054,12.7014,123000.0],["2003-03-06",12.7014,12.7192,12.5698,12.6445,59900.0],["2003-03-07",12.641,12.9112,12.5698,12.9041,184100.0],["2003-03-10",12.9076,13.0108,12.5592,12.6018,107400.0],["2003-03-11",12.6232,12.6872,12.392,12.4738,159100.0],["2003-03-12",12.488,12.488,12.2534,12.3529,70600.0],["2003-03-13",12.4391,12.7694,12.4211,12.7442,157000.0],["2003-03-14",12.6006,12.8232,12.6006,12.6724,336500.0],["2003-03-17",12.6724,13.0853,12.6365,13.0817,132800.0],["2003-03-18",13.0996,13.1032,12.8986,13.0637,145300.0],["2003-03-19",13.0135,13.1032,12.8878,13.0637,91100.0],["2003-03-20",13.0853,13.2109,12.895,13.1678,90100.0],["2003-03-21",13.254,13.5663,13.193,13.5484,140900.0],["2003-03-24",13.4981,13.5017,13.1714,13.3007,105800.0],["2003-03-25",13.3545,13.5376,13.2109,13.3796,103500.0],["2003-03-26",13.3437,13.4299,13.3007,13.3402,46400.0],["2003-03-27",13.3402,13.613,13.193,13.5591,92000.0],["2003-03-28",13.5627,13.6704,13.5161,13.6022,166000.0],["2003-03-31",13.5304,13.6238,13.3617,13.6238,78800.0],["2003-04-01",13.6597,13.8033,13.5771,13.7386,120700.0],["2003-04-02",13.8571,13.9828,13.7386,13.8176,180700.0],["2003-04-03",13.8535,13.8571,13.7494,13.8033,44300.0],["2003-04-04",13.8068,13.8822,13.7674,13.8284,68200.0],["2003-04-07",14.0545,14.0761,13.7889,13.8212,125100.0],["2003-04-08",13.8751,13.9289,13.7961,13.8966,146400.0],["2003-04-09",13.893,13.893,13.8212,13.8428,122200.0],["2003-04-10",13.8392,13.8858,13.7207,13.7638,117900.0],["2003-04-11",13.7997,13.8284,13.7745,13.8212,68500.0],["2003-04-14",13.8212,13.8894,13.7889,13.8571,63200.0],["2003-04-15",13.8607,13.9828,13.8392,13.9756,98400.0],["2003-04-16",14.0653,14.1981,13.893,13.9038,84200.0],["2003-04-17",13.9038,14.0904,13.9038,14.0186,36300.0],["2003-04-21",14.0366,14.0725,13.972,14.0366,62900.0],["2003-04-22",14.0545,14.6289,14.0438,14.532,102800.0],["2003-04-23",14.5392,14.5392,14.3274,14.4387,78900.0],["2003-04-24",14.3597,14.3741,14.191,14.2269,52700.0],["2003-04-25",14.1981,14.2233,13.9648,14.051,73500.0],["2003-04-28",14.2161,15.6162,14.1802,15.4115,811700.0],["2003-04-29",15.5013,15.8136,15.4762,15.67,358100.0],["2003-04-30",15.67,15.8746,15.5444,15.7957,222200.0],["2003-05-01",15.7957,15.8459,15.6521,15.67,160000.0],["2003-05-02",15.7239,15.9034,15.6915,15.8603,116300.0],["2003-05-05",16.1367,16.729,16.0793,16.6896,570100.0],["2003-05-06",16.8008,16.8008,16.3988,16.4024,264900.0],["2003-05-07",16.3665,16.467,16.2624,16.3701,135200.0],["2003-05-08",16.3521,16.3772,16.1582,16.1834,161300.0],["2003-05-09",16.2624,16.3988,16.2588,16.2947,95700.0],["2003-05-12",16.2947,16.5316,16.23,16.5208,100400.0],["2003-05-13",16.5208,16.6213,16.3485,16.3988,109900.0],["2003-05-14",16.4239,16.4526,16.2659,16.3808,119800.0],["2003-05-15",16.3808,16.6393,16.3449,16.4095,58300.0],["2003-05-16",16.4131,16.4383,16.3162,16.4275,114900.0],["2003-05-19",16.4275,16.4419,16.2588,16.2983,102000.0],["2003-05-20",16.2983,16.2983,16.1547,16.2085,125600.0],["2003-05-21",16.2121,16.2911,16.1547,16.2444,46500.0],["2003-05-22",16.2265,16.406,16.1906,16.3162,95100.0],["2003-05-23",16.3342,16.5495,16.327,16.5495,95100.0],["2003-05-27",16.5496,16.6752,16.5137,16.6752,68100.0],["2003-05-28",16.6896,16.7649,16.5854,16.7506,81600.0],["2003-05-29",16.747,16.7614,16.1403,16.6393,69900.0],["2003-05-30",16.6393,17.0091,16.6214,17.0091,121800.0],["2003-06-02",17.0378,17.4434,17.0162,17.1598,141500.0],["2003-06-03",17.1455,17.1491,16.5137,16.5244,158600.0],["2003-06-04",16.5244,16.6931,16.5244,16.6572,108300.0],["2003-06-05",16.6285,16.7398,16.6106,16.7039,107300.0],["2003-06-06",16.7255,16.8726,16.5208,16.5244,125200.0],["2003-06-09",16.5137,16.5208,16.3162,16.4311,81200.0],["2003-06-10",16.4311,16.5101,16.4167,16.4777,68700.0],["2003-06-11",16.5248,16.7056,16.5248,16.7019,128000.0],["2003-06-12",16.7417,16.937,16.7417,16.8791,183000.0],["2003-06-13",16.9044,16.9587,16.6983,16.7598,51100.0],["2003-06-16",16.796,16.8357,16.7236,16.8321,126300.0],["2003-06-17",16.8683,16.89,16.7815,16.814,63000.0],["2003-06-18",16.814,16.9044,16.7851,16.814,80700.0],["2003-06-19",16.861,16.8683,16.5248,16.5826,60700.0],["2003-06-20",16.5971,16.6151,16.4886,16.5392,64500.0],["2003-06-23",16.5428,16.5428,16.2644,16.268,41900.0],["2003-06-24",16.2716,16.5718,16.2716,16.4886,81000.0],["2003-06-25",16.4886,16.5465,16.4163,16.4163,64300.0],["2003-06-26",16.4163,16.7959,16.4163,16.5862,100000.0],["2003-06-27",16.5862,16.6296,16.5428,16.5609,82100.0],["2003-06-30",16.5971,16.6694,16.485,16.5067,93600.0],["2003-07-01",16.5103,16.7056,16.4741,16.6983,146300.0],["2003-07-02",16.7236,16.8502,16.7055,16.8502,204400.0],["2003-07-03",16.8502,16.9008,16.8068,16.843,49800.0],["2003-07-07",16.8863,17.0888,16.8719,16.9948,117400.0],["2003-07-08",17.0671,17.0708,16.9044,16.937,96800.0],["2003-07-09",16.9514,16.9695,16.8719,16.9478,50900.0],["2003-07-10",16.9297,16.9297,16.7779,16.89,64800.0],["2003-07-11",16.8936,16.9225,16.7055,16.7164,47200.0],["2003-07-14",16.7598,17.1069,16.7417,17.1069,216300.0],["2003-07-15",17.1395,17.1395,17.0201,17.0708,54200.0],["2003-07-16",17.0852,17.1142,16.7996,16.8538,58500.0],["2003-07-17",16.8538,16.8683,16.6188,16.6332,70600.0],["2003-07-18",16.6875,16.6875,16.579,16.5971,161800.0],["2003-07-21",16.6188,16.6332,16.5175,16.5248,51800.0],["2003-07-22",16.5248,16.5248,16.3114,16.362,53000.0],["2003-07-23",16.362,16.362,16.0872,16.2246,86900.0],["2003-07-24",16.2427,16.3223,16.08,16.1125,64800.0],["2003-07-25",16.1306,16.1993,16.0908,16.1487,86800.0],["2003-07-28",16.344,16.7779,16.344,16.7779,237300.0],["2003-07-29",16.7815,16.7815,16.6332,16.7562,148600.0],["2003-07-30",16.7779,17.0382,16.767,16.843,123500.0],["2003-07-31",16.9044,16.9948,16.814,16.8502,171900.0],["2003-08-01",16.8647,16.9948,16.8177,16.8285,157400.0],["2003-08-04",16.8647,16.8791,16.4958,16.5573,154700.0],["2003-08-05",16.579,16.6947,16.5211,16.5609,58300.0],["2003-08-06",16.6332,16.6875,16.4597,16.485,42600.0],["2003-08-07",16.5211,16.5356,16.1993,16.268,82500.0],["2003-08-08",16.2861,16.3259,16.2174,16.2716,72900.0],["2003-08-11",16.2897,16.3078,16.2174,16.2536,90600.0],["2003-08-12",16.2355,16.2536,16.127,16.1595,55300.0],["2003-08-13",16.1957,16.1957,16.0547,16.1234,54500.0],["2003-08-14",16.0908,16.2174,16.0908,16.1921,90300.0],["2003-08-15",16.2102,16.2536,16.1668,16.1993,35700.0],["2003-08-18",16.2355,16.2536,16.0728,16.0728,32100.0],["2003-08-19",16.1089,16.2463,16.0908,16.1957,77100.0],["2003-08-20",16.1849,16.2282,16.1415,16.1849,41100.0],["2003-08-21",16.2138,16.2283,16.0366,16.0547,47400.0],["2003-08-22",16.0945,16.1812,16.0185,16.0221,63500.0],["2003-08-25",16.0185,16.0221,15.8196,15.845,53900.0],["2003-08-26",15.8739,15.9245,15.8016,15.8305,26800.0],["2003-08-27",15.8305,15.8305,15.6606,15.6931,76500.0],["2003-08-28",15.6931,15.7473,15.6425,15.6425,111600.0],["2003-08-29",15.6063,15.798,15.6063,15.7943,188500.0],["2003-09-02",15.7654,15.8052,15.7293,15.7401,154400.0],["2003-09-03",15.7401,15.9281,15.7401,15.8233,117000.0],["2003-09-04",15.8558,15.9101,15.8197,15.8377,132100.0],["2003-09-05",15.8377,16.0294,15.8377,15.9643,58300.0],["2003-09-08",15.9534,16.0909,15.9534,15.9788,75300.0],["2003-09-09",15.9788,15.9824,15.8269,15.9101,48300.0],["2003-09-10",15.9246,15.9283,15.7279,15.7935,89800.0],["2003-09-11",15.7935,15.8481,15.6477,15.7935,120800.0],["2003-09-12",15.7935,15.7935,15.5202,15.6587,183000.0],["2003-09-15",15.5202,15.7024,15.3198,15.6659,205400.0],["2003-09-16",15.666,15.91,15.6477,15.8773,79900.0],["2003-09-17",15.9501,16.0011,15.8008,15.8117,46100.0],["2003-09-18",15.8663,16.0485,15.8663,16.0303,34600.0],["2003-09-19",16.0303,16.0521,15.9938,16.0303,86100.0],["2003-09-22",16.0157,16.0266,15.87,15.9939,87300.0],["2003-09-23",16.0121,16.2416,15.9392,16.2379,400400.0],["2003-09-24",16.2671,16.3764,16.0303,16.0776,140000.0],["2003-09-25",16.0776,16.0776,15.8481,15.9028,92500.0],["2003-09-26",15.9283,16.0266,15.8481,16.0048,92400.0],["2003-09-29",16.0412,16.2671,16.0303,16.2416,97000.0],["2003-09-30",16.2671,16.4128,16.1942,16.3145,189000.0],["2003-10-01",16.3145,16.482,16.3145,16.4383,76000.0],["2003-10-02",16.3946,16.3946,16.3254,16.3655,64200.0],["2003-10-03",16.4675,16.7225,16.4675,16.6314,59200.0],["2003-10-06",16.6132,16.7043,16.5768,16.6861,42200.0],["2003-10-07",16.6678,16.6934,16.6059,16.6168,47100.0],["2003-10-08",16.595,16.6423,16.5768,16.5913,27600.0],["2003-10-09",16.6132,16.7735,16.5148,16.6897,82100.0],["2003-10-10",16.6533,16.7043,16.5221,16.5841,64500.0],["2003-10-13",16.5877,16.6933,16.5585,16.6642,54000.0],["2003-10-14",16.6606,16.85,16.6351,16.7917,50900.0],["2003-10-15",16.8281,16.8464,16.7589,16.8281,89100.0],["2003-10-16",16.8063,17.269,16.8063,17.116,186400.0],["2003-10-17",17.1233,17.1233,16.8318,16.9593,58800.0],["2003-10-20",16.9484,16.952,16.799,16.8792,87400.0],["2003-10-21",16.8682,17.0285,16.8609,17.0103,44900.0],["2003-10-22",16.9775,16.9775,16.7771,16.7954,29500.0],["2003-10-23",16.799,16.799,16.7261,16.7589,64500.0],["2003-10-24",16.7589,16.7589,16.544,16.5877,48800.0],["2003-10-27",16.6241,16.9302,16.6132,16.8937,94600.0],["2003-10-28",16.8682,17.1779,16.7954,17.156,123500.0],["2003-10-29",17.1232,17.524,17.1232,17.4038,84200.0],["2003-10-30",17.4511,17.4766,17.2544,17.269,125100.0],["2003-10-31",17.2508,17.4985,17.2508,17.3163,194800.0],["2003-11-03",17.4876,18.3255,17.3054,17.4876,644200.0],["2003-11-04",17.473,17.6879,17.4511,17.5786,148000.0],["2003-11-05",17.5969,17.6661,17.2253,17.6224,197400.0],["2003-11-06",17.6697,17.6697,17.4985,17.5786,269200.0],["2003-11-07",17.7426,17.7754,17.626,17.6989,148300.0],["2003-11-10",17.7353,17.7535,17.4293,17.4293,105900.0],["2003-11-11",17.4147,17.5932,17.4147,17.575,103800.0],["2003-11-12",17.5422,17.6297,17.4438,17.5786,245200.0],["2003-11-13",17.5969,17.6442,17.4475,17.6151,141900.0],["2003-11-14",17.6151,17.7499,17.4511,17.473,58900.0],["2003-11-17",17.3856,17.4876,17.3091,17.4876,80100.0],["2003-11-18",17.4876,17.4876,17.2544,17.2581,62900.0],["2003-11-19",17.269,17.2799,17.1196,17.207,91700.0],["2003-11-20",17.1779,17.1925,17.0067,17.0686,120700.0],["2003-11-21",17.0686,17.0978,17.014,17.0431,95500.0],["2003-11-24",17.0868,17.2872,17.0868,17.2435,188000.0],["2003-11-25",17.2617,17.2872,17.1925,17.1925,96600.0],["2003-11-26",17.2326,17.2945,17.2253,17.269,109300.0],["2003-11-28",17.3054,17.3637,17.3054,17.3346,30400.0],["2003-12-01",17.269,17.2799,17.1233,17.2107,216600.0],["2003-12-02",17.2253,17.4839,17.2034,17.4548,107500.0],["2003-12-03",17.473,17.4876,17.2398,17.2508,72000.0],["2003-12-04",17.2617,17.4184,17.2617,17.3018,78600.0],["2003-12-05",17.2981,17.4111,17.218,17.3929,87400.0],["2003-12-08",17.3419,17.4038,17.1415,17.1597,96900.0],["2003-12-09",17.1743,17.1815,16.8318,16.85,96400.0],["2003-12-10",16.85,16.8864,16.6496,16.7626,104800.0],["2003-12-11",16.8066,16.9204,16.7332,16.8543,84900.0],["2003-12-12",16.8837,16.8837,16.5754,16.8029,149700.0],["2003-12-15",16.8029,16.9901,16.7699,16.825,147600.0],["2003-12-16",16.7883,16.825,16.6268,16.7295,57900.0],["2003-12-17",16.7883,16.8029,16.491,16.5534,157600.0],["2003-12-18",16.5901,16.8506,16.5057,16.8506,126700.0],["2003-12-19",16.8616,16.9901,16.8616,16.9717,69200.0],["2003-12-22",16.9167,16.9681,16.5057,16.7332,203500.0],["2003-12-23",16.7516,16.8433,16.5204,16.7516,122500.0],["2003-12-24",16.7516,16.869,16.7516,16.836,31900.0],["2003-12-26",16.8176,16.8396,16.7075,16.7736,28500.0],["2003-12-29",16.8103,17.0635,16.8103,17.0635,91800.0],["2003-12-30",17.1185,17.1589,17.0048,17.0451,77800.0],["2003-12-31",17.0635,17.1332,17.0268,17.0818,98100.0],["2004-01-02",17.1369,17.2359,17.0818,17.0818,47000.0],["2004-01-05",17.1736,17.291,17.1185,17.1919,175400.0],["2004-01-06",17.2836,17.3203,17.2139,17.2873,155500.0],["2004-01-07",17.3203,17.4671,17.247,17.4304,165400.0],["2004-01-08",17.4304,17.7057,17.3974,17.5772,198900.0],["2004-01-09",17.5772,17.5882,17.3387,17.4855,253600.0],["2004-01-12",17.4304,17.4891,17.269,17.3754,203200.0],["2004-01-13",17.3754,17.3791,17.269,17.2947,76700.0],["2004-01-14",17.3203,17.3937,17.2836,17.302,120100.0],["2004-01-15",17.3203,17.3203,17.1919,17.28,114700.0],["2004-01-16",17.2836,17.357,17.28,17.3203,244400.0],["2004-01-20",17.4231,17.6506,17.3387,17.6139,288000.0],["2004-01-21",17.6506,17.7057,17.5222,17.5589,232800.0],["2004-01-22",17.5772,17.691,17.324,17.3534,220300.0],["2004-01-23",17.3791,17.5258,17.3314,17.4231,222900.0],["2004-01-26",17.5001,17.6689,17.3277,17.4818,242700.0],["2004-01-27",17.4304,17.4488,17.1736,17.2286,143500.0],["2004-01-28",17.3203,17.5405,17.2836,17.4047,257700.0],["2004-01-29",17.368,17.3937,17.2139,17.368,61300.0],["2004-01-30",17.3203,17.5222,17.2837,17.5002,118300.0],["2004-02-02",17.5222,17.6102,17.3937,17.4304,104400.0],["2004-02-03",17.4304,17.5919,17.3314,17.3754,140200.0],["2004-02-04",17.357,17.357,16.9864,17.0415,119100.0],["2004-02-05",17.0781,17.3901,17.0781,17.2029,142400.0],["2004-02-06",17.2286,17.4157,17.2103,17.3424,71400.0],["2004-02-09",18.1643,18.4212,17.6506,17.6946,547400.0],["2004-02-10",17.7313,18.0543,17.7313,17.9809,229900.0],["2004-02-11",17.9625,18.2047,17.9405,18.0763,234600.0],["2004-02-12",18.0176,18.113,17.8891,17.9258,276900.0],["2004-02-13",17.9442,18.0836,17.8891,17.9185,260400.0],["2004-02-17",18.0102,18.201,18.0102,18.0506,312400.0],["2004-02-18",18.0726,18.1533,18.0726,18.1166,121000.0],["2004-02-19",18.0909,18.4579,18.0836,18.3295,230100.0],["2004-02-20",18.3478,18.5863,18.2781,18.4432,232100.0],["2004-02-23",18.4212,18.6047,18.4139,18.4799,179800.0],["2004-02-24",18.5019,18.612,18.4579,18.4836,128000.0],["2004-02-25",18.4432,18.7661,18.4432,18.6267,115100.0],["2004-02-26",18.6267,18.7625,18.5313,18.6891,161500.0],["2004-02-27",18.7221,18.8799,18.7221,18.7515,98600.0],["2004-03-01",18.7882,18.9423,18.7662,18.8395,63100.0],["2004-03-02",18.8689,18.9129,18.7258,18.7258,64800.0],["2004-03-03",18.7258,18.8983,18.7148,18.8983,71700.0],["2004-03-04",18.99,19.1551,18.935,19.0817,129200.0],["2004-03-05",19.0817,19.3019,19.045,19.2138,124700.0],["2004-03-08",19.3606,19.5368,19.1772,19.1808,92900.0],["2004-03-09",19.1992,19.2615,19.0083,19.0891,97500.0],["2004-03-10",19.1551,19.2762,19.1368,19.1735,115400.0],["2004-03-11",19.1735,19.1772,18.8335,18.8852,154500.0],["2004-03-12",18.9148,19.0183,18.8261,18.9406,79200.0],["2004-03-15",18.9776,19.0146,18.7004,18.7041,66400.0],["2004-03-16",18.8335,18.9222,18.6043,18.645,119500.0],["2004-03-17",18.7004,18.7004,18.4824,18.5526,265000.0],["2004-03-18",18.5711,18.6043,18.3678,18.4787,143500.0],["2004-03-19",18.4787,18.5895,18.3863,18.4898,104700.0],["2004-03-22",18.523,18.6302,18.3493,18.5156,118200.0],["2004-03-23",18.5711,18.5711,18.2163,18.22,105600.0],["2004-03-24",18.22,18.3235,18.1313,18.22,129200.0],["2004-03-25",18.2384,18.3678,18.0352,18.0352,209300.0],["2004-03-26",18.0352,18.4491,17.9502,18.3198,158000.0],["2004-03-29",18.3567,18.4602,18.1461,18.268,77100.0],["2004-03-30",18.268,18.4565,18.1793,18.4232,66200.0],["2004-03-31",18.4417,18.4602,18.2015,18.4528,127600.0],["2004-04-01",18.5711,19.1476,18.5341,19.0182,127200.0],["2004-04-02",19.07,19.0922,18.9517,19.0885,109200.0],["2004-04-05",19.1439,19.1809,18.8963,18.9517,95900.0],["2004-04-06",18.9517,19.033,18.8852,18.9998,66000.0],["2004-04-07",18.9739,19.1217,18.8778,19.0811,73400.0],["2004-04-08",19.2178,19.3657,18.8446,18.9148,123600.0],["2004-04-12",18.9148,19.2733,18.8852,19.2178,93000.0],["2004-04-13",19.2548,19.2733,18.8409,18.8446,74200.0],["2004-04-14",18.8113,18.8704,18.4787,18.5267,83400.0],["2004-04-15",18.4971,18.6339,18.3271,18.6339,101300.0],["2004-04-16",18.5785,18.8778,18.5785,18.6709,58900.0],["2004-04-19",18.7004,18.8039,18.6006,18.645,81400.0],["2004-04-20",18.6635,18.6819,18.4787,18.5563,84100.0],["2004-04-21",18.5563,18.7522,18.5341,18.7522,100600.0],["2004-04-22",18.8298,19.0589,18.7559,18.948,77100.0],["2004-04-23",18.9222,18.9222,18.7485,18.8482,52500.0],["2004-04-26",18.8483,18.8778,18.7485,18.852,117800.0],["2004-04-27",18.8113,18.9961,18.8113,18.9961,81400.0],["2004-04-28",18.9924,19.0885,18.6302,18.815,156000.0],["2004-04-29",18.7743,19.0257,18.7743,18.9037,146900.0],["2004-04-30",18.9037,19.0959,18.8409,18.8446,126000.0],["2004-05-03",19.7352,19.7352,18.8187,19.2104,370300.0],["2004-05-04",18.9222,18.9961,18.4935,18.5933,244900.0],["2004-05-05",18.6117,18.8963,18.5341,18.645,249500.0],["2004-05-06",18.6487,18.7669,18.5156,18.6117,182600.0],["2004-05-07",18.6117,18.7854,18.3641,18.5046,104500.0],["2004-05-10",18.4787,18.4787,17.9724,18.0574,171900.0],["2004-05-11",18.1091,18.3161,18.1017,18.1571,87500.0],["2004-05-12",18.1941,18.22,17.9834,18.2052,61600.0],["2004-05-13",18.2089,18.3161,18.1682,18.2717,66100.0],["2004-05-14",18.2717,18.3678,18.1128,18.2348,75900.0],["2004-05-17",18.1756,18.1756,17.9317,17.9317,86300.0],["2004-05-18",17.9613,18.0906,17.9243,17.9982,63400.0],["2004-05-19",18.0019,18.013,17.7395,17.7654,109100.0],["2004-05-20",17.795,17.8874,17.6287,17.7395,130200.0],["2004-05-21",17.8134,17.8874,17.7728,17.795,68200.0],["2004-05-24",17.8504,18.0611,17.8504,17.8984,76700.0],["2004-05-25",17.8984,18.3013,17.7765,18.1276,115700.0],["2004-05-26",18.1461,18.3678,18.0721,18.3271,90400.0],["2004-05-27",18.3493,18.6413,18.3493,18.4417,159300.0],["2004-05-28",18.3863,18.6635,18.3678,18.5674,98700.0],["2004-06-01",18.5711,18.778,18.5711,18.7706,110700.0],["2004-06-02",18.7374,19.1587,18.7078,19.0811,132200.0],["2004-06-03",19.0441,19.0441,18.8519,18.8741,89800.0],["2004-06-04",18.9111,19.2178,18.8963,19.0848,105900.0],["2004-06-07",19.1217,19.3546,19.1217,19.3102,77600.0],["2004-06-08",19.3472,19.3989,19.2178,19.3915,71900.0],["2004-06-09",19.3915,19.3989,19.1846,19.1846,79000.0],["2004-06-10",19.1883,19.3841,19.0885,19.0885,90100.0],["2004-06-14",19.1145,19.215,18.9656,18.9694,103600.0],["2004-06-15",18.9842,19.0587,18.8726,18.9656,90900.0],["2004-06-16",18.947,18.9507,18.7907,18.8577,96900.0],["2004-06-17",18.8577,18.8577,18.6567,18.6567,82500.0],["2004-06-18",18.6604,18.7051,18.5562,18.5562,110000.0],["2004-06-21",18.5934,18.7311,18.5264,18.5487,47600.0],["2004-06-22",18.586,18.7237,18.5562,18.6008,145000.0],["2004-06-23",18.6045,18.6678,18.5785,18.6492,111900.0],["2004-06-24",18.6678,18.7535,18.612,18.6678,90000.0],["2004-06-25",18.7051,18.947,18.5041,18.947,159500.0],["2004-06-28",18.9284,19.0587,18.4408,18.4557,124900.0],["2004-06-29",18.4445,18.6269,18.4445,18.5971,78600.0],["2004-06-30",18.6306,18.679,18.4817,18.4817,104900.0],["2004-07-01",18.5003,18.6008,18.4073,18.5003,87500.0],["2004-07-02",18.5189,18.7609,18.4631,18.6492,126500.0],["2004-07-06",18.653,18.6604,18.5413,18.6008,168300.0],["2004-07-07",18.6046,18.6492,18.6046,18.612,140300.0],["2004-07-08",18.6306,18.6306,18.5264,18.5264,68300.0],["2004-07-09",18.5562,18.6418,18.478,18.5376,39500.0],["2004-07-12",18.5376,18.612,18.2658,18.3217,139800.0],["2004-07-13",18.3142,18.4706,18.2435,18.2621,106300.0],["2004-07-14",18.2621,18.4445,18.2398,18.3328,87200.0],["2004-07-15",18.3514,18.3738,18.0536,18.0723,73600.0],["2004-07-16",18.0983,18.1616,17.8861,17.9606,82700.0],["2004-07-19",17.9792,18.0536,17.9382,17.9569,77600.0],["2004-07-20",17.9792,18.0053,17.5809,17.9271,93600.0],["2004-07-21",17.9271,18.2025,17.9271,18.0276,142900.0],["2004-07-22",18.009,18.0164,17.767,17.808,78600.0],["2004-07-23",17.901,17.901,17.6851,17.6851,64500.0],["2004-07-26",17.7186,17.8266,17.7186,17.7223,45500.0],["2004-07-27",17.7186,17.9159,17.7186,17.7261,70100.0],["2004-07-28",17.7186,17.7707,17.5139,17.5213,96300.0],["2004-07-29",17.5213,17.6963,17.4767,17.4878,64400.0],["2004-07-30",17.4953,17.6442,17.4953,17.5437,91900.0],["2004-08-02",17.9606,18.7981,17.9606,18.5971,314800.0],["2004-08-03",18.612,18.6157,18.1653,18.3328,146500.0],["2004-08-04",18.2956,18.7051,18.2733,18.5413,185500.0],["2004-08-05",18.5785,18.6008,18.0834,18.1169,122300.0],["2004-08-06",18.0239,18.0239,17.4767,17.7,191600.0],["2004-08-09",17.7,18.035,17.7,18.0201,149200.0],["2004-08-10",18.0723,18.2733,18.0723,18.2212,194900.0],["2004-08-11",18.1839,18.2658,18.0797,18.2398,100900.0],["2004-08-12",18.2025,18.2211,17.942,17.9643,103500.0],["2004-08-13",17.942,18.0685,17.9159,18.0536,57800.0],["2004-08-16",18.035,18.2472,18.0164,18.2212,71600.0],["2004-08-17",18.2063,18.2882,18.0164,18.0834,305600.0],["2004-08-18",18.0164,18.5599,17.9978,18.478,269000.0],["2004-08-19",18.6306,18.6902,18.4519,18.478,128300.0],["2004-08-20",18.4408,18.6678,18.4222,18.6678,96100.0],["2004-08-23",18.6865,18.7125,18.4259,18.4929,87300.0],["2004-08-24",18.5376,18.5934,18.4594,18.5711,99000.0],["2004-08-25",18.612,18.7051,18.5785,18.6195,145300.0],["2004-08-26",18.6567,18.7013,18.5897,18.612,98900.0],["2004-08-27",18.612,18.7013,18.612,18.6195,163800.0],["2004-08-30",18.6455,18.6567,18.5376,18.5934,148400.0],["2004-08-31",18.5934,18.7162,18.5748,18.6678,232700.0],["2004-09-01",18.6678,18.6716,18.5413,18.6678,174300.0],["2004-09-02",18.6678,18.8726,18.5003,18.8726,218900.0],["2004-09-03",18.9098,19.2262,18.9098,19.1815,191800.0],["2004-09-07",19.2746,19.4644,19.2746,19.4235,268200.0],["2004-09-08",19.4719,19.5389,19.3528,19.3825,170200.0],["2004-09-09",19.3825,19.5054,19.3044,19.3193,212900.0],["2004-09-10",19.3006,19.3304,19.1853,19.2336,197000.0],["2004-09-13",19.3086,19.6198,19.2899,19.6011,156200.0],["2004-09-14",19.6086,19.736,19.5036,19.5523,118300.0],["2004-09-15",19.4961,19.6048,19.4811,19.5336,96900.0],["2004-09-16",19.5523,19.781,19.5523,19.721,110300.0],["2004-09-17",19.721,19.736,19.4961,19.5336,147000.0],["2004-09-20",19.6086,19.7923,19.5336,19.721,97800.0],["2004-09-21",19.721,19.9722,19.721,19.9235,89900.0],["2004-09-22",19.9273,19.9273,19.7623,19.8035,136400.0],["2004-09-23",19.796,19.871,19.5786,19.5786,103500.0],["2004-09-24",19.5973,19.6536,19.4211,19.5298,77200.0],["2004-09-27",19.5448,19.5523,19.2336,19.4586,92100.0],["2004-09-28",19.4961,19.5598,19.4248,19.4661,44300.0],["2004-09-29",19.4961,19.6198,19.2786,19.5898,85400.0],["2004-09-30",19.6086,19.886,19.5786,19.8298,86500.0],["2004-10-01",19.871,19.946,19.7023,19.8935,106900.0],["2004-10-04",19.9085,20.2347,19.8335,20.2122,149500.0],["2004-10-05",20.2497,20.2497,20.021,20.066,81400.0],["2004-10-06",20.1522,20.1522,19.946,20.0022,55600.0],["2004-10-07",20.0772,20.0772,19.946,20.0135,46200.0],["2004-10-08",19.9947,20.0397,19.8035,19.8823,88800.0],["2004-10-11",19.8635,19.9947,19.8185,19.871,65800.0],["2004-10-12",19.8748,19.886,19.4398,19.721,100700.0],["2004-10-13",19.6461,19.6648,19.4811,19.5148,62200.0],["2004-10-14",19.5898,19.6123,19.0612,19.1362,199700.0],["2004-10-15",19.1249,19.3349,18.7425,19.2149,119700.0],["2004-10-18",19.1962,19.4774,19.0649,19.1324,120900.0],["2004-10-19",19.1287,19.1287,18.5588,18.5963,271700.0],["2004-10-20",18.5775,18.5813,18.1239,18.1576,497600.0],["2004-10-21",18.1276,18.1614,17.8464,17.9926,487600.0],["2004-10-22",18.0151,18.1051,17.9552,17.9964,336200.0],["2004-10-25",17.9589,18.0826,17.8839,17.9777,326600.0],["2004-10-26",18.1651,18.5625,18.1089,18.4838,260900.0],["2004-10-27",18.4463,18.8962,18.2588,18.84,127800.0],["2004-10-28",18.8025,19.0612,18.7612,18.855,111100.0],["2004-10-29",18.93,19.2824,18.915,19.2824,223200.0],["2004-11-01",19.6086,19.6086,18.9712,19.0124,233400.0],["2004-11-02",19.0649,19.2411,19.0649,19.1887,239500.0],["2004-11-03",19.4586,20.2272,19.4361,20.0622,341400.0],["2004-11-04",20.0622,20.5721,19.991,20.4522,203300.0],["2004-11-05",20.5459,20.6021,20.2459,20.3959,127500.0],["2004-11-08",20.2459,20.5046,20.1635,20.4072,76500.0],["2004-11-09",20.3134,20.5009,20.3059,20.4409,72500.0],["2004-11-10",20.3584,21.2432,20.3584,21.0483,225200.0],["2004-11-11",21.0483,21.0483,20.8496,20.8871,130000.0],["2004-11-12",20.962,20.962,20.6021,20.7971,126600.0],["2004-11-15",20.9096,21.4832,20.8796,21.3145,196100.0],["2004-11-16",21.352,21.6332,21.2995,21.4645,208700.0],["2004-11-17",21.427,21.5019,21.0408,21.0783,108800.0],["2004-11-18",21.172,21.1795,20.5834,20.6396,209300.0],["2004-11-19",20.6959,20.7109,20.5459,20.6396,139900.0],["2004-11-22",20.5834,21.1008,20.5834,21.0895,145000.0],["2004-11-23",21.0145,21.2845,20.9283,21.142,91200.0],["2004-11-24",21.1308,21.5019,21.1308,21.4645,88100.0],["2004-11-26",21.427,21.5432,21.427,21.5244,25300.0],["2004-11-29",21.5394,21.5394,21.1945,21.2133,109100.0],["2004-11-30",21.2507,21.2957,21.0708,21.2582,102100.0],["2004-12-01",21.2582,21.5507,21.202,21.4457,103200.0],["2004-12-02",21.3895,21.4532,21.3407,21.4345,53900.0],["2004-12-03",21.4419,21.4419,21.2845,21.397,51400.0],["2004-12-06",21.3707,21.4607,21.2957,21.4307,65600.0],["2004-12-07",21.4307,21.5207,21.337,21.3707,84500.0],["2004-12-08",21.3145,21.4082,21.1533,21.2395,104700.0],["2004-12-09",21.202,21.4045,21.052,21.3707,79300.0],["2004-12-10",21.2957,21.2957,20.962,21.1495,164200.0],["2004-12-13",21.1722,21.4175,21.1722,21.3684,61300.0],["2004-12-14",21.3269,21.7269,21.3118,21.6741,93800.0],["2004-12-15",21.6175,22.0024,21.6175,21.9798,137600.0],["2004-12-16",21.9798,22.327,21.8968,22.2138,189800.0],["2004-12-17",22.1194,22.3232,22.0968,22.3232,97700.0],["2004-12-20",22.3421,22.3421,22.1157,22.1308,86100.0],["2004-12-21",22.1345,22.478,22.1194,22.4327,94400.0],["2004-12-22",22.4364,22.644,22.3949,22.4327,58500.0],["2004-12-23",22.3761,22.4629,22.293,22.4214,53800.0],["2004-12-27",22.4968,22.5572,22.2251,22.2666,48900.0],["2004-12-28",22.361,22.6818,22.3345,22.6365,60800.0],["2004-12-29",22.6063,22.6742,22.5874,22.6365,65200.0],["2004-12-30",22.6818,22.7421,22.2666,22.5799,84700.0],["2004-12-31",22.6138,22.6818,22.4931,22.6138,84900.0],["2005-01-03",22.6138,22.644,22.1874,22.2025,104200.0],["2005-01-04",22.2289,22.4025,22.0515,22.0779,78100.0],["2005-01-05",22.0213,22.0742,21.8892,21.8968,93800.0],["2005-01-06",21.8515,22.3647,21.8515,22.3044,158500.0],["2005-01-07",22.2289,22.3534,22.1496,22.2326,67000.0],["2005-01-10",22.1911,22.3421,22.1496,22.2138,69200.0],["2005-01-11",22.1383,22.1383,21.893,21.976,82100.0],["2005-01-12",21.9421,22.0666,21.8137,21.9685,78000.0],["2005-01-13",21.9987,22.0402,21.8968,21.9156,71000.0],["2005-01-14",21.9534,22.0024,21.8666,21.9458,56700.0],["2005-01-18",21.8703,22.3459,21.8515,22.3459,95400.0],["2005-01-19",22.3798,22.3987,22.0175,22.0553,70500.0],["2005-01-20",22.0024,22.0024,21.7609,21.8704,131900.0],["2005-01-21",21.8326,21.8628,21.6968,21.7005,47900.0],["2005-01-24",21.776,21.776,21.4854,21.5118,82500.0],["2005-01-25",21.5118,21.6326,21.2439,21.2665,199200.0],["2005-01-26",21.0778,21.6175,21.0778,21.5646,135400.0],["2005-01-27",21.5873,21.5873,21.3458,21.3797,92800.0],["2005-01-28",21.342,21.3873,21.1382,21.191,99400.0],["2005-01-31",21.2099,21.4741,21.1797,21.4741,119000.0],["2005-02-01",21.2854,22.0402,21.2854,21.9685,132100.0],["2005-02-02",22.0062,22.1609,21.8553,22.1458,91700.0],["2005-02-03",22.0968,22.1421,21.9873,22.0402,75200.0],["2005-02-04",22.0402,22.1119,21.9458,22.0364,136000.0],["2005-02-07",21.8892,21.9572,21.6439,21.7005,185600.0],["2005-02-08",21.7005,21.7383,21.425,21.4552,202200.0],["2005-02-09",21.4929,21.5118,21.1382,21.2627,225200.0],["2005-02-10",21.3005,21.3684,21.1684,21.3231,97300.0],["2005-02-11",21.3344,21.4741,21.3269,21.4175,164300.0],["2005-02-14",21.4175,21.5118,21.3835,21.4099,186300.0],["2005-02-15",21.342,21.927,21.3344,21.8704,185300.0],["2005-02-16",21.8326,21.8892,21.5948,21.7911,73900.0],["2005-02-17",21.7383,21.8062,21.2514,21.259,173300.0],["2005-02-18",21.259,21.2627,21.0816,21.0967,106800.0],["2005-02-22",21.1118,21.1608,20.908,20.9268,92200.0],["2005-02-23",20.9457,20.9646,20.7193,20.7457,111800.0],["2005-02-24",20.7344,20.8287,20.6136,20.7457,150800.0],["2005-02-25",20.7457,20.9419,20.64,20.9268,113600.0],["2005-02-28",20.8702,20.8891,20.6815,20.7042,98900.0],["2005-03-01",20.757,21.1872,20.7381,21.0552,167000.0],["2005-03-02",21.025,21.2023,20.8816,21.1306,107500.0],["2005-03-03",21.1306,21.1306,20.874,20.8816,90900.0],["2005-03-04",20.908,20.9797,20.7344,20.8325,271800.0],["2005-03-07",20.8325,21.2703,20.6929,20.7797,173400.0],["2005-03-08",20.7797,20.9155,20.7344,20.7797,96400.0],["2005-03-09",20.7797,20.8967,20.6891,20.8325,116600.0],["2005-03-10",20.825,21.0174,20.7004,20.7193,129200.0],["2005-03-11",20.7953,20.8714,20.7307,20.8106,94300.0],["2005-03-14",20.8638,20.9627,20.8486,20.9589,106300.0],["2005-03-15",20.8638,20.9589,20.6584,20.6927,81600.0],["2005-03-16",20.6965,20.7041,20.5025,20.6965,95100.0],["2005-03-17",20.6888,20.6888,20.3845,20.3883,141000.0],["2005-03-18",20.3579,20.3579,19.8596,20.0574,221200.0],["2005-03-21",19.9813,20.0802,19.8938,20.0308,100900.0],["2005-03-22",19.9699,19.9927,19.7037,19.7227,190600.0],["2005-03-23",20.4264,20.6546,20.1107,20.5976,278400.0],["2005-03-24",20.6546,20.9665,20.6166,20.8638,251800.0],["2005-03-28",20.8828,21.0464,20.8676,20.9513,202400.0],["2005-03-29",20.9513,21.0578,20.8828,20.9589,121100.0],["2005-03-30",20.9855,21.016,20.8296,20.997,141400.0],["2005-03-31",20.9209,21.073,20.9209,21.0198,143600.0],["2005-04-01",20.9817,21.1035,20.4644,20.6965,128100.0],["2005-04-04",20.6965,20.997,20.5405,20.8828,111400.0],["2005-04-05",20.8942,20.8942,20.628,20.7421,119200.0],["2005-04-06",20.7041,20.9361,20.6964,20.7992,98900.0],["2005-04-07",20.8182,20.8372,20.6698,20.8182,145300.0],["2005-04-08",20.9133,20.9361,20.628,20.7307,136000.0],["2005-04-11",20.7345,20.7345,20.5367,20.6584,116000.0],["2005-04-12",20.666,20.9589,20.5405,20.8752,99600.0],["2005-04-13",20.9513,21.0502,20.7117,20.7307,117300.0],["2005-04-14",20.7307,20.7687,20.5481,20.5899,68600.0],["2005-04-15",20.59,20.609,20.1069,20.1221,118400.0],["2005-04-18",20.1982,20.2096,19.9319,19.9775,113200.0],["2005-04-19",19.9775,20.2362,19.7417,20.1715,351700.0],["2005-04-20",20.1981,20.297,19.7607,19.89,148900.0],["2005-04-21",19.9091,20.1677,19.8977,20.1297,187500.0],["2005-04-22",20.1031,20.1601,19.8292,19.9243,187000.0],["2005-04-25",19.9129,20.2172,19.8976,20.1335,136500.0],["2005-04-26",20.065,20.0878,19.7645,19.8596,144900.0],["2005-04-27",19.7988,19.8064,19.7037,19.7835,183800.0],["2005-04-28",19.795,19.8216,19.62,19.7417,104000.0],["2005-04-29",19.7607,20.1069,19.7075,20.1069,155200.0],["2005-05-02",20.084,20.6166,20.046,20.1335,143300.0],["2005-05-03",20.1335,20.2438,19.7911,20.084,102700.0],["2005-05-04",20.1411,20.4226,20.1183,20.3883,135900.0],["2005-05-05",20.3503,20.3579,20.1335,20.3085,65300.0],["2005-05-06",20.3503,20.4644,20.2362,20.3541,73100.0],["2005-05-09",20.3541,20.4226,20.2058,20.3503,80700.0],["2005-05-10",20.3503,20.3503,20.0802,20.1943,94600.0],["2005-05-11",20.2894,20.4074,20.1525,20.2818,89900.0],["2005-05-12",20.3123,20.3123,19.9699,19.9851,54200.0],["2005-05-13",19.9471,20.008,19.4602,19.6352,83800.0],["2005-05-16",19.6048,19.7873,19.5971,19.7607,98300.0],["2005-05-17",19.6656,20.3807,19.6314,20.3275,110200.0],["2005-05-18",20.3427,20.8828,20.3427,20.5595,188800.0],["2005-05-19",20.5481,20.7992,20.4644,20.7573,138500.0],["2005-05-20",20.8068,21.0046,20.7345,20.9475,154500.0],["2005-05-23",21.0426,21.1301,20.9665,21.0578,125800.0],["2005-05-24",20.9779,21.0008,20.8638,20.9589,45700.0],["2005-05-25",20.9209,20.9209,20.491,20.5823,126800.0],["2005-05-26",20.6166,20.7535,20.5785,20.7459,44900.0],["2005-05-27",20.7193,20.7649,20.6166,20.7231,74700.0],["2005-05-31",20.8182,20.997,20.7003,20.997,87200.0],["2005-06-01",20.9399,20.9627,20.8448,20.9399,196300.0],["2005-06-02",20.9779,20.9779,20.609,20.8068,228800.0],["2005-06-03",20.8258,20.8258,20.6394,20.7041,96200.0],["2005-06-06",20.7231,20.841,20.6736,20.7992,65000.0],["2005-06-07",20.7953,20.9969,20.7383,20.7877,73400.0],["2005-06-08",20.8562,20.9019,20.7117,20.7345,38100.0],["2005-06-09",20.6774,20.9741,20.647,20.9741,96500.0],["2005-06-10",20.9741,21.0844,20.8828,21.0806,175700.0],["2005-06-13",21.1765,21.2263,20.9733,21.1995,134300.0],["2005-06-14",21.1535,21.3068,21.0691,21.2186,59500.0],["2005-06-15",21.257,21.2761,21.1228,21.188,72100.0],["2005-06-16",21.142,21.142,21.0078,21.142,204000.0],["2005-06-17",21.142,21.165,21.0576,21.0921,143300.0],["2005-06-20",21.0921,21.1113,21.0346,21.0845,159600.0],["2005-06-21",21.0806,21.096,20.9618,20.9695,111300.0],["2005-06-22",20.9695,21.0615,20.8775,21.0615,117300.0],["2005-06-23",21.027,21.0308,20.7088,20.7241,85000.0],["2005-06-24",20.6858,20.7739,20.6283,20.7663,83100.0],["2005-06-27",20.7969,21.0155,20.7394,20.9963,79300.0],["2005-06-28",21.0001,21.0001,20.7663,20.8391,88700.0],["2005-06-29",20.8391,20.9886,20.82,20.9005,92800.0],["2005-06-30",20.9963,21.0346,20.8161,20.9005,82400.0],["2005-07-01",20.9388,21.0845,20.9388,20.9963,52700.0],["2005-07-05",20.9311,21.4295,20.797,21.2493,107800.0],["2005-07-06",21.1995,21.1995,20.7203,20.8161,120900.0],["2005-07-07",20.7203,20.9235,20.5094,20.8775,93700.0],["2005-07-08",20.8468,20.8468,20.6475,20.797,81300.0],["2005-07-11",20.7778,21.004,20.7778,21.004,47100.0],["2005-07-12",21.004,21.211,20.912,21.211,107900.0],["2005-07-13",21.1535,21.2071,21.0576,21.1496,42800.0],["2005-07-14",21.1458,21.2186,21.0346,21.0346,95600.0],["2005-07-15",20.9886,21.0155,20.9503,20.981,36100.0],["2005-07-18",20.8966,21.0423,20.8928,21.0116,50700.0],["2005-07-19",21.0883,21.2225,21.0845,21.1803,48900.0],["2005-07-20",21.1803,21.2953,21.0576,21.1995,57900.0],["2005-07-21",21.2953,21.3911,21.1151,21.211,70000.0],["2005-07-22",21.234,21.372,21.1228,21.372,59400.0],["2005-07-25",21.3912,21.6212,21.3298,21.5598,110100.0],["2005-07-26",21.5675,21.717,21.5292,21.6212,105900.0],["2005-07-27",21.832,21.8895,21.5828,21.7247,55700.0],["2005-07-28",21.763,21.9432,21.694,21.8934,77900.0],["2005-07-29",21.8934,22.1234,21.8588,22.1234,128800.0],["2005-08-01",22.6179,22.8671,22.0084,22.0199,241400.0],["2005-08-02",22.0582,22.1732,21.9279,21.9662,163800.0],["2005-08-03",21.8512,22.2997,21.8512,22.0429,135600.0],["2005-08-04",21.8895,21.9278,21.74,21.7898,91700.0],["2005-08-05",21.694,21.9048,21.4831,21.6097,74000.0],["2005-08-08",21.6403,21.6595,21.3988,21.5828,62800.0],["2005-08-09",21.6403,21.7132,21.4678,21.5062,57300.0],["2005-08-10",21.51,21.6902,21.3452,21.487,75800.0],["2005-08-11",21.4678,21.5253,21.0883,21.2915,103600.0],["2005-08-12",21.3068,21.5982,21.2148,21.3911,81100.0],["2005-08-15",21.3337,21.602,21.3337,21.4832,43300.0],["2005-08-16",21.5062,21.694,21.326,21.3988,52200.0],["2005-08-17",21.3337,21.4103,21.2685,21.3413,47700.0],["2005-08-18",21.2646,21.349,21.0538,21.2723,62300.0],["2005-08-19",21.2378,21.3337,21.2033,21.3221,77400.0],["2005-08-22",21.3145,21.4295,21.2915,21.3911,40100.0],["2005-08-23",21.3912,21.4487,21.3145,21.3375,65000.0],["2005-08-24",21.3413,21.372,21.2378,21.3528,55100.0],["2005-08-25",22.2269,23.1738,22.2269,22.3879,1186400.0],["2005-08-26",22.4262,22.5029,22.3342,22.4262,498300.0],["2005-08-29",22.3495,22.637,22.2729,22.5412,322700.0],["2005-08-30",22.4837,22.5412,22.2077,22.3112,587400.0],["2005-08-31",22.407,22.5796,22.223,22.5144,2913000.0],["2005-09-01",22.5911,23.0702,22.4837,22.7367,506600.0],["2005-09-02",22.6792,22.8096,22.5067,22.6179,369400.0],["2005-09-06",22.6524,22.8709,22.6524,22.7981,282200.0],["2005-09-07",22.8364,22.8441,22.5527,22.8019,111400.0],["2005-09-08",22.8019,22.8862,22.5987,22.7482,145200.0],["2005-09-09",22.8019,22.8249,22.7099,22.8096,134300.0],["2005-09-12",22.8441,23.0702,22.8019,23.0587,134200.0],["2005-09-13",22.912,22.9429,22.3135,22.773,519500.0],["2005-09-14",22.773,22.8,22.5529,22.6881,251800.0],["2005-09-15",22.6881,22.858,22.6379,22.7923,120000.0],["2005-09-16",22.7807,22.8194,22.6881,22.8194,389200.0],["2005-09-19",22.8193,22.8309,22.6919,22.6919,82600.0],["2005-09-20",22.7885,22.9352,22.5298,22.6224,146000.0],["2005-09-21",22.5298,22.5491,22.3444,22.3444,101900.0],["2005-09-22",22.3483,22.4641,22.0201,22.441,95600.0],["2005-09-23",22.441,22.8387,22.3946,22.6958,197300.0],["2005-09-26",22.7499,22.858,22.5298,22.6804,152500.0],["2005-09-27",22.7035,22.773,22.5954,22.7614,180700.0],["2005-09-28",22.7614,22.8966,22.5105,22.8348,81900.0],["2005-09-29",22.8,23.051,22.6958,23.0279,95100.0],["2005-09-30",22.9622,23.1669,22.7074,23.163,84100.0],["2005-10-03",23.1669,23.1669,22.7923,23.1591,161200.0],["2005-10-04",23.1746,23.2788,23.0549,23.0626,116400.0],["2005-10-05",23.0317,23.0935,22.8232,22.939,139000.0],["2005-10-06",22.9004,23.0433,22.746,22.997,137300.0],["2005-10-07",22.997,23.0858,22.939,23.0549,104900.0],["2005-10-10",23.0858,23.2595,22.9777,23.2595,169100.0],["2005-10-11",23.2595,23.2595,22.3715,22.5105,272000.0],["2005-10-12",22.4525,22.6649,22.0857,22.3753,184900.0],["2005-10-13",22.3792,22.5105,22.0857,22.3599,194900.0],["2005-10-14",22.4564,22.9043,22.3908,22.8888,238900.0],["2005-10-17",22.8,22.8,21.9699,22.3946,232700.0],["2005-10-18",22.3946,22.441,22.1784,22.1977,159700.0],["2005-10-19",22.1977,22.468,21.9583,22.3946,87400.0],["2005-10-20",22.3676,22.4564,22.0394,22.1012,55900.0],["2005-10-21",22.1089,22.3792,21.9815,22.1514,61000.0],["2005-10-24",22.1514,22.5491,22.1398,22.4718,103900.0],["2005-10-25",22.3946,22.522,22.2093,22.522,107700.0],["2005-10-26",22.4255,22.7421,22.4255,22.7151,96000.0],["2005-10-27",22.7344,22.7769,22.3058,22.5684,81800.0],["2005-10-28",22.661,22.997,22.4371,22.997,89400.0],["2005-10-31",23.0935,23.3406,22.7035,23.3406,122900.0],["2005-11-01",23.2441,23.2634,22.6958,22.9043,189200.0],["2005-11-02",22.8078,22.9313,22.5568,22.8425,212100.0],["2005-11-03",22.9391,22.9391,22.4757,22.5259,162700.0],["2005-11-04",22.5607,22.6031,22.3637,22.5761,86300.0],["2005-11-07",22.5954,22.6649,22.3444,22.5568,89300.0],["2005-11-08",22.4603,22.4641,21.9738,22.2749,151200.0],["2005-11-09",22.2556,22.5027,22.0471,22.3251,65800.0],["2005-11-10",22.3792,22.6572,22.1166,22.6224,84500.0],["2005-11-11",22.6533,22.6881,22.4757,22.6881,119900.0],["2005-11-14",22.7421,22.9854,22.6726,22.9429,98200.0],["2005-11-15",22.9931,23.1437,22.7653,22.9004,137200.0],["2005-11-16",22.9043,22.9429,22.4487,22.5761,83700.0],["2005-11-17",22.6263,22.6997,22.2402,22.6726,202600.0],["2005-11-18",22.8,23.1128,22.7614,23.1012,114600.0],["2005-11-21",23.1012,23.1012,22.7962,22.9236,137000.0],["2005-11-22",22.9275,23.024,22.858,22.9506,97200.0],["2005-11-23",22.885,23.0356,22.885,22.9506,79700.0],["2005-11-25",22.9506,22.9738,22.8271,22.9275,32400.0],["2005-11-28",22.8734,22.8966,22.6379,22.7807,89400.0],["2005-11-29",22.8773,22.9854,22.8734,22.9352,86100.0],["2005-11-30",22.9738,23.0278,22.8695,22.8966,149800.0],["2005-12-01",23.051,23.0587,22.9159,23.0201,151700.0],["2005-12-02",22.9738,23.0665,22.7769,23.0665,59000.0],["2005-12-05",23.0124,23.0124,22.6263,22.7769,122100.0],["2005-12-06",22.8155,22.9892,22.5298,22.5761,71500.0],["2005-12-07",22.5954,22.6958,22.3367,22.3753,47000.0],["2005-12-08",22.3908,22.4757,22.2247,22.3715,56000.0],["2005-12-09",22.3831,22.6031,22.2788,22.5645,82800.0],["2005-12-12",22.6417,22.7769,22.6109,22.7305,103600.0],["2005-12-13",22.715,22.9484,22.6644,22.8667,63900.0],["2005-12-14",22.8706,23.1351,22.8706,23.0806,60300.0],["2005-12-15",23.0456,23.0689,22.6527,22.6994,75000.0],["2005-12-16",22.715,22.82,22.6683,22.6683,81900.0],["2005-12-19",22.6722,22.6722,22.3571,22.4077,90300.0],["2005-12-20",22.4077,22.6994,22.3688,22.4855,45700.0],["2005-12-21",22.4933,22.7033,22.4544,22.5594,64700.0],["2005-12-22",22.5594,22.6566,22.3338,22.4427,128300.0],["2005-12-23",22.5011,22.6605,22.4661,22.6605,62200.0],["2005-12-27",22.6605,22.715,22.2677,22.3805,74500.0],["2005-12-28",22.4194,22.6994,22.4155,22.6372,64300.0],["2005-12-29",22.6411,22.7928,22.6177,22.7539,54000.0],["2005-12-30",22.6761,22.8317,22.4816,22.645,127400.0],["2006-01-03",22.6489,22.8783,22.4427,22.8044,161200.0],["2006-01-04",22.8628,23.2401,22.8395,23.1506,94200.0],["2006-01-05",23.2206,23.2206,23.0262,23.1351,80900.0],["2006-01-06",23.1973,23.2984,23.1078,23.1428,149100.0],["2006-01-09",23.2167,23.2634,22.9406,22.9406,115300.0],["2006-01-10",22.8706,23.0184,22.8628,22.8978,119000.0],["2006-01-11",22.9017,22.995,22.7228,22.9172,101800.0],["2006-01-12",22.8783,22.9172,22.54,22.5944,132400.0],["2006-01-13",22.6333,22.7928,22.6178,22.6761,116700.0],["2006-01-17",22.6333,22.68,22.4661,22.6255,126000.0],["2006-01-18",22.5905,22.7267,22.3649,22.3649,149800.0],["2006-01-19",22.3649,22.5711,22.3338,22.3766,128900.0],["2006-01-20",22.2599,22.2599,21.8748,21.9954,343800.0],["2006-01-23",21.9488,22.1199,21.9254,22.0538,123500.0],["2006-01-24",22.0538,22.0538,21.8982,21.9293,159900.0],["2006-01-25",21.9332,21.9332,21.5715,21.7037,263000.0],["2006-01-26",21.7465,22.1782,21.7426,21.9099,135500.0],["2006-01-27",21.9526,22.011,21.8048,21.8321,91500.0],["2006-01-30",21.8009,22.0965,21.5792,21.9448,125500.0],["2006-01-31",21.8865,21.9565,21.7582,21.9254,105200.0],["2006-02-01",21.8398,22.0265,21.8282,21.8787,116200.0],["2006-02-02",21.8787,21.8904,21.6259,21.7037,105300.0],["2006-02-03",21.6648,21.8048,21.5481,21.8009,105000.0],["2006-02-06",21.9565,22.0071,21.7309,21.8165,158600.0],["2006-02-07",21.7621,22.0071,21.7621,21.9526,121000.0],["2006-02-08",22.0188,22.0421,21.7737,21.8243,84700.0],["2006-02-09",21.8554,21.9993,21.7737,21.7815,80000.0],["2006-02-10",21.7815,22.0382,21.7815,21.9371,199500.0],["2006-02-13",21.9371,22.2521,21.5014,21.5209,308400.0],["2006-02-14",21.5209,21.906,20.8947,21.9021,552900.0],["2006-02-15",21.8593,22.0616,21.6609,22.0382,312600.0],["2006-02-16",22.0421,22.2171,21.9526,21.9876,148300.0],["2006-02-17",22.0265,22.0615,21.7932,21.8087,93100.0],["2006-02-21",21.7582,21.7893,21.4159,21.4509,220300.0],["2006-02-22",21.4898,22.1627,21.4898,22.1199,142400.0],["2006-02-23",22.0421,22.2638,21.8321,22.0382,111900.0],["2006-02-24",22.0421,22.1082,21.8943,21.976,145600.0],["2006-02-27",22.0149,22.0732,21.8321,21.8593,226800.0],["2006-02-28",21.762,21.8554,21.6104,21.7426,179500.0],["2006-03-01",21.8671,21.9332,21.5365,21.5715,178500.0],["2006-03-02",21.5715,21.7037,21.1981,21.2447,440900.0],["2006-03-03",21.237,21.4392,21.1669,21.3692,172000.0],["2006-03-06",21.4159,21.6648,21.3575,21.6259,207200.0],["2006-03-07",21.5676,21.8009,21.517,21.517,132500.0],["2006-03-08",21.4703,21.5715,21.237,21.237,203800.0],["2006-03-09",21.2019,21.3186,21.0464,21.2136,166000.0],["2006-03-10",21.2136,21.3575,21.1981,21.2992,148300.0],["2006-03-13",21.3855,21.5228,21.3188,21.4091,138200.0],["2006-03-14",21.3973,21.4679,21.3266,21.3894,262600.0],["2006-03-15",21.3306,21.464,21.2717,21.4208,222100.0],["2006-03-16",21.4562,21.6327,21.4051,21.5229,175200.0],["2006-03-17",21.5425,21.617,21.4483,21.617,165600.0],["2006-03-20",21.617,21.6994,21.4797,21.5503,100500.0],["2006-03-21",21.5111,21.6092,21.3894,21.4797,177000.0],["2006-03-22",21.4797,21.672,21.4365,21.5778,141900.0],["2006-03-23",21.5778,21.6406,21.4758,21.5856,124800.0],["2006-03-24",21.5896,21.6602,21.4954,21.5974,110500.0],["2006-03-27",21.5817,21.621,21.4679,21.5817,107700.0],["2006-03-28",21.4875,21.6406,21.4483,21.5896,149000.0],["2006-03-29",21.6367,21.7661,21.4444,21.4993,123300.0],["2006-03-30",21.4836,21.6367,21.4836,21.5778,117100.0],["2006-03-31",21.5817,21.6406,21.4012,21.5425,339000.0],["2006-04-03",21.5621,21.5739,21.307,21.5542,267300.0],["2006-04-04",21.5542,21.5817,21.1305,21.1383,347900.0],["2006-04-05",21.1344,21.2835,21.001,21.2129,208300.0],["2006-04-06",21.1579,21.256,21.001,21.1972,273400.0],["2006-04-07",21.2482,21.2796,20.9421,20.9539,194400.0],["2006-04-10",20.9186,20.9421,20.7616,20.8479,125800.0],["2006-04-11",20.8479,20.9029,20.5772,20.8558,338800.0],["2006-04-12",20.8362,21.307,20.8362,21.1932,185200.0],["2006-04-13",21.1854,21.2913,21.0206,21.1422,141000.0],["2006-04-17",21.1148,21.2364,21.0441,21.1344,77800.0],["2006-04-18",21.1658,21.2678,20.9656,21.1108,142700.0],["2006-04-19",21.1305,21.4836,21.1187,21.2953,140300.0],["2006-04-20",21.2796,21.4679,21.2011,21.4208,111500.0],["2006-04-21",21.5189,21.5699,21.3934,21.5111,123800.0],["2006-04-24",21.5189,21.566,21.3502,21.4051,91800.0],["2006-04-25",21.4051,21.4405,21.1187,21.1893,310300.0],["2006-04-26",21.2678,21.4993,21.154,21.1932,158500.0],["2006-04-27",21.1932,21.4718,21.0755,21.2089,174500.0],["2006-04-28",21.1893,21.2756,20.8872,20.9421,270400.0],["2006-05-01",20.9068,21.311,20.844,21.154,162800.0],["2006-05-02",21.1932,21.464,21.1932,21.2756,146900.0],["2006-05-03",21.2599,21.5385,21.2482,21.3934,157800.0],["2006-05-04",21.4405,21.7975,21.3855,21.7975,148700.0],["2006-05-05",21.5817,23.014,21.5817,22.5705,423100.0],["2006-05-08",22.6804,22.7432,22.5078,22.5352,194200.0],["2006-05-09",22.5313,22.9551,22.5313,22.7824,324800.0],["2006-05-10",22.7197,22.9512,22.649,22.8492,302100.0],["2006-05-11",22.8021,22.8766,22.649,22.6765,176300.0],["2006-05-12",22.5745,22.7746,22.5195,22.5588,351900.0],["2006-05-15",22.5038,22.7079,22.5038,22.5823,365000.0],["2006-05-16",22.6019,22.806,22.5588,22.6765,467200.0],["2006-05-17",22.6765,23.1081,22.6765,22.8413,242000.0],["2006-05-18",22.8178,22.9904,22.6059,22.8099,132600.0],["2006-05-19",22.8335,22.9512,22.7,22.7942,142500.0],["2006-05-22",22.7157,22.9198,22.6137,22.8099,97500.0],["2006-05-23",22.8648,22.8648,22.5509,22.5509,87800.0],["2006-05-24",22.5549,22.6569,22.339,22.5038,142600.0],["2006-05-25",22.5627,22.6686,22.3783,22.547,150100.0],["2006-05-26",22.5274,22.5313,22.2566,22.3704,189900.0],["2006-05-30",22.3665,22.3665,21.7975,21.8172,277300.0],["2006-05-31",21.8446,22.084,21.8368,21.9545,301500.0],["2006-06-01",21.9741,22.5156,21.9741,22.5078,135000.0],["2006-06-02",22.5156,22.7,22.2017,22.2409,122600.0],["2006-06-05",22.2409,22.2409,21.8446,21.8917,167900.0],["2006-06-06",21.9466,22.1428,21.8839,22.135,139100.0],["2006-06-07",22.135,22.4842,22.135,22.3861,132700.0],["2006-06-08",22.445,22.6176,22.1703,22.394,192600.0],["2006-06-09",22.3822,22.4999,22.1938,22.3037,80300.0],["2006-06-12",22.3116,22.3351,21.9349,21.9506,76500.0],["2006-06-13",21.9743,22.1049,21.6537,21.721,155400.0],["2006-06-14",21.7606,21.7962,21.5073,21.6695,100100.0],["2006-06-15",21.7487,22.0772,21.7289,22.0139,70800.0],["2006-06-16",22.0812,22.0812,21.6894,21.8635,74100.0],["2006-06-19",21.8477,21.8833,21.6893,21.7487,81400.0],["2006-06-20",21.7289,21.9545,21.7289,21.8239,114600.0],["2006-06-21",21.7566,22.0653,21.7368,21.9704,70700.0],["2006-06-22",21.8754,21.8872,21.6537,21.7448,156000.0],["2006-06-23",21.6498,21.8516,21.6062,21.8358,82400.0],["2006-06-26",21.8754,22.0574,21.7645,22.0456,79600.0],["2006-06-27",22.006,22.006,21.7725,21.8635,111100.0],["2006-06-28",21.9031,21.9585,21.6735,21.8991,96600.0],["2006-06-29",21.9585,22.1841,21.8635,22.1841,91500.0],["2006-06-30",22.2237,22.3107,22.0456,22.3107,167600.0],["2006-07-03",22.3899,22.4057,22.1089,22.2989,43300.0],["2006-07-05",22.2989,22.2989,21.9783,22.1128,165300.0],["2006-07-06",22.1128,22.2157,22.0337,22.196,76400.0],["2006-07-07",22.1722,22.2237,22.0693,22.1603,65600.0],["2006-07-10",22.1722,22.196,21.8952,22.0179,165000.0],["2006-07-11",21.9862,22.1445,21.7883,22.1445,124300.0],["2006-07-12",22.1049,22.1801,21.8912,21.907,96000.0],["2006-07-13",21.907,21.907,21.3054,21.3727,189100.0],["2006-07-14",21.3846,21.44,21.1511,21.1748,140100.0],["2006-07-17",21.1748,21.444,21.159,21.3727,67800.0],["2006-07-18",21.4123,21.4519,21.0086,21.436,202100.0],["2006-07-19",21.436,21.7645,21.4321,21.7289,143200.0],["2006-07-20",21.8081,21.8516,21.6854,21.7289,112600.0],["2006-07-21",21.6696,21.6735,21.4914,21.5746,71600.0],["2006-07-24",21.6141,21.7566,21.5864,21.7289,188300.0],["2006-07-25",21.7487,22.1247,21.7091,22.097,92300.0],["2006-07-26",22.0456,22.1643,21.8872,22.0931,91400.0],["2006-07-27",22.1089,22.1524,21.8279,21.8437,90700.0],["2006-07-28",21.9427,22.1366,21.9427,22.0733,61400.0],["2006-07-31",22.0456,22.0456,21.7685,21.8397,51700.0],["2006-08-01",21.8279,21.8675,21.5904,21.6141,102300.0],["2006-08-02",21.6102,21.7012,21.5587,21.6102,56700.0],["2006-08-03",21.5825,21.911,21.4954,21.8991,131800.0],["2006-08-04",21.9149,22.1445,21.7685,21.9545,124100.0],["2006-08-07",20.9769,20.9809,19.2948,19.8291,1322500.0],["2006-08-08",19.7896,20.1735,19.6748,19.9202,716000.0],["2006-08-09",19.9558,20.0072,19.5521,19.564,315100.0],["2006-08-10",19.5125,19.6708,19.3938,19.4017,238000.0],["2006-08-11",19.3977,19.5323,19.374,19.5006,212500.0],["2006-08-14",19.5283,19.6194,19.3938,19.5006,154700.0],["2006-08-15",19.5917,19.7025,19.5402,19.7025,169700.0],["2006-08-16",19.8608,19.8608,19.6194,19.7302,327600.0],["2006-08-17",19.7302,19.8568,19.5996,19.8529,259400.0],["2006-08-18",19.4927,19.9162,19.3938,19.9083,433600.0],["2006-08-21",19.8885,19.8885,19.6669,19.8173,262200.0],["2006-08-22",19.7895,19.8054,19.6431,19.7658,301400.0],["2006-08-23",19.8054,19.837,19.75,19.7896,159700.0],["2006-08-24",19.8291,19.8727,19.7104,19.7143,139100.0],["2006-08-25",19.6154,19.7698,19.5916,19.7302,152200.0],["2006-08-28",19.7302,19.8568,19.6233,19.7737,208600.0],["2006-08-29",19.7737,19.8093,19.655,19.7935,188600.0],["2006-08-30",19.8687,19.9874,19.7658,19.8687,108800.0],["2006-08-31",19.932,20.031,19.8766,19.8964,127600.0],["2006-09-01",19.9083,20.1101,19.9043,19.9122,119200.0],["2006-09-05",19.9122,20.0072,19.8608,19.8845,110700.0],["2006-09-06",19.8291,19.8529,19.6946,19.6985,168900.0],["2006-09-07",19.5996,19.6985,19.5837,19.5877,176900.0],["2006-09-08",19.4967,19.8054,19.4096,19.6906,153800.0],["2006-09-11",19.6629,19.845,19.6629,19.8133,140400.0],["2006-09-12",19.8687,19.9874,19.837,19.8687,179200.0],["2006-09-13",19.8847,19.9966,19.8567,19.9327,111100.0],["2006-09-14",19.9007,20.0166,19.8767,19.9926,72800.0],["2006-09-15",20.0765,20.1045,19.9806,20.0246,104800.0],["2006-09-18",20.0206,20.1604,19.8967,20.0525,141300.0],["2006-09-19",20.0206,20.0206,19.6929,19.7368,92000.0],["2006-09-20",19.7808,20.0605,19.7808,20.0405,120900.0],["2006-09-21",20.0206,20.0445,19.7888,19.7928,71200.0],["2006-09-22",19.7928,19.9007,19.6449,19.7728,67700.0],["2006-09-25",19.7808,19.9207,19.7608,19.8927,109700.0],["2006-09-26",19.8927,20.0445,19.8927,20.0206,175200.0],["2006-09-27",20.0246,20.1404,19.8927,19.9766,108800.0],["2006-09-28",20.0206,20.1005,19.8847,20.0086,62600.0],["2006-09-29",20.0126,20.0405,19.7888,19.8248,137000.0],["2006-10-02",19.8687,19.9806,19.6929,19.7888,105400.0],["2006-10-03",19.7888,20.1125,19.7888,19.9926,174300.0],["2006-10-04",19.8927,20.3842,19.8687,20.3802,178900.0],["2006-10-05",20.8597,21.4352,20.8557,21.2434,544000.0],["2006-10-06",20.9596,21.3513,20.9357,21.2713,198200.0],["2006-10-09",21.1994,21.2194,21.0595,21.0915,122300.0],["2006-10-10",21.0236,21.0995,20.9916,21.0596,92700.0],["2006-10-11",20.9596,21.1275,20.9357,20.9876,54500.0],["2006-10-12",21.0675,21.2354,20.9477,21.2194,87100.0],["2006-10-13",21.1834,21.2833,21.0955,21.1475,122400.0],["2006-10-16",21.2114,21.3712,21.0236,21.1914,82400.0],["2006-10-17",20.9756,21.0955,20.8677,21.0036,92900.0],["2006-10-18",21.0995,21.1635,21.0196,21.0875,78800.0],["2006-10-19",21.0835,21.0875,20.8318,20.9197,114900.0],["2006-10-20",20.9397,21.0715,20.7798,20.9676,76100.0],["2006-10-23",20.9397,21.1515,20.8278,21.1115,113200.0],["2006-10-24",21.0156,21.1475,20.9956,21.0875,105000.0],["2006-10-25",21.0476,21.1515,20.6799,20.7798,149000.0],["2006-10-26",20.8118,21.0116,20.7399,21.0116,171100.0],["2006-10-27",21.0116,21.0116,20.6999,20.7199,96800.0],["2006-10-30",20.6599,20.8198,20.6,20.7678,199400.0],["2006-10-31",20.7479,20.8478,20.628,20.6879,148100.0],["2006-11-01",20.6719,20.7239,20.3962,20.4441,142300.0],["2006-11-02",20.3802,20.6959,20.3442,20.6639,132800.0],["2006-11-03",20.7638,20.8278,20.5241,20.5321,131500.0],["2006-11-06",21.0596,22.4302,21.0596,22.0346,902800.0],["2006-11-07",22.0346,22.5901,22.0306,22.1904,229600.0],["2006-11-08",22.1825,22.3743,22.0386,22.2584,168000.0],["2006-11-09",22.2304,22.3143,21.9387,22.0146,169500.0],["2006-11-10",22.0106,22.1905,21.9307,22.1345,110200.0],["2006-11-13",22.0746,22.3223,22.0746,22.1665,62600.0],["2006-11-14",22.1345,22.2384,21.9547,22.2224,88300.0],["2006-11-15",22.2184,22.2984,22.1385,22.1705,92600.0],["2006-11-16",22.2704,22.2944,22.0826,22.1385,113500.0],["2006-11-17",22.1225,22.2983,21.9627,22.0386,180500.0],["2006-11-20",22.0186,22.0865,21.9587,21.9986,74100.0],["2006-11-21",22.0266,22.0506,21.8188,21.8987,93400.0],["2006-11-22",21.9427,22.0985,21.8468,22.0945,120100.0],["2006-11-24",22.0946,22.2184,22.0266,22.0746,31400.0],["2006-11-27",21.9187,21.9267,21.4032,21.4552,166800.0],["2006-11-28",21.4432,21.643,21.4232,21.4831,94700.0],["2006-11-29",21.583,21.8628,21.575,21.651,93400.0],["2006-11-30",21.619,21.7629,21.3473,21.3593,210400.0],["2006-12-01",21.4192,21.4991,21.0795,21.4232,152700.0],["2006-12-04",21.4272,21.583,21.4192,21.4911,165500.0],["2006-12-05",21.5391,21.583,21.4672,21.4672,199900.0],["2006-12-06",21.4671,21.7189,21.4671,21.5671,157800.0],["2006-12-07",21.3672,21.599,21.3672,21.5071,120600.0],["2006-12-08",21.4592,21.603,21.3992,21.4672,93300.0],["2006-12-11",21.4072,21.579,21.4072,21.4352,65400.0],["2006-12-12",21.4951,21.5391,21.3832,21.4752,103700.0],["2006-12-13",21.576,21.6082,21.2695,21.3663,83800.0],["2006-12-14",21.334,21.6405,21.2977,21.5759,104900.0],["2006-12-15",21.588,21.713,21.5518,21.6445,132200.0],["2006-12-18",21.6526,21.7735,21.3824,21.4429,97100.0],["2006-12-19",21.4106,21.4469,21.201,21.3663,93600.0],["2006-12-20",21.3219,21.4953,21.2897,21.4389,81100.0],["2006-12-21",21.4348,21.6243,21.3542,21.5921,151200.0],["2006-12-22",21.6042,21.6445,21.5235,21.5639,101400.0],["2006-12-26",21.5518,21.705,21.4751,21.6808,47700.0],["2006-12-27",21.7614,21.8058,21.5921,21.6808,56600.0],["2006-12-28",21.6526,21.7534,21.5719,21.7332,86800.0],["2006-12-29",21.713,21.713,21.2574,21.2614,90100.0],["2007-01-03",21.4913,21.8018,21.455,21.6485,141300.0],["2007-01-04",21.6929,21.7332,21.2413,21.6203,176100.0],["2007-01-05",21.2574,21.6001,21.2574,21.4106,107000.0],["2007-01-08",21.4106,21.4268,20.8542,21.4066,267600.0],["2007-01-09",21.4066,21.5155,21.1727,21.4348,168200.0],["2007-01-10",21.3905,21.3905,21.0639,21.1163,108600.0],["2007-01-11",21.1687,21.2614,20.9873,21.1364,93300.0],["2007-01-12",21.2171,21.3784,21.0881,21.2574,89200.0],["2007-01-16",21.2534,21.6001,21.0437,21.0881,66900.0],["2007-01-17",21.1889,21.2292,20.9873,21.1002,64600.0],["2007-01-18",21.1042,21.1042,20.9792,21.0397,71600.0],["2007-01-19",21.0114,21.0679,20.9348,21.0437,78500.0],["2007-01-22",21.0679,21.1042,20.8461,20.9308,68900.0],["2007-01-23",21.0881,21.2534,20.8865,21.0598,77000.0],["2007-01-24",21.0518,21.1768,20.9913,21.1768,75000.0],["2007-01-25",21.1405,21.1405,20.7897,20.959,141500.0],["2007-01-26",21.1284,21.1284,20.8139,20.9873,97100.0],["2007-01-29",21.0679,21.1889,20.9832,21.1203,116500.0],["2007-01-30",21.205,21.4187,21.1969,21.3824,86000.0],["2007-01-31",21.3501,21.3501,21.0074,21.0316,221200.0],["2007-02-01",21.0719,21.4106,21.0719,21.4106,125100.0],["2007-02-02",21.451,21.5155,21.3703,21.4832,68300.0],["2007-02-05",21.4832,21.7251,21.3744,21.5679,142000.0],["2007-02-06",21.5518,21.7493,21.455,21.7493,132700.0],["2007-02-07",21.7493,21.8139,21.5195,21.8058,126600.0],["2007-02-08",21.83,21.9025,21.7735,21.834,126000.0],["2007-02-09",21.834,21.834,21.5316,21.8138,131900.0],["2007-02-12",21.2695,21.588,21.1647,21.4026,351000.0],["2007-02-13",21.4106,21.5558,21.1687,21.33,215100.0],["2007-02-14",21.3421,21.5114,21.2211,21.5074,272600.0],["2007-02-15",21.5034,22.0074,21.5034,21.959,328700.0],["2007-02-16",21.959,22.0679,21.8663,22.0517,172600.0],["2007-02-20",22.0114,22.0356,21.8622,21.9953,184100.0],["2007-02-21",21.9792,22.1122,21.9187,21.9993,145800.0],["2007-02-22",21.9751,22.0759,21.9025,22.0154,129700.0],["2007-02-23",22.0316,22.1525,21.9066,21.9993,142300.0],["2007-02-26",22.0154,22.0275,21.7735,21.9429,162600.0],["2007-02-27",21.8622,21.8622,21.3784,21.5195,92000.0],["2007-02-28",21.4913,21.5356,21.2332,21.4913,184100.0],["2007-03-01",21.3905,21.584,21.0276,21.4953,184000.0],["2007-03-02",21.4953,21.4953,21.1687,21.201,146100.0],["2007-03-05",21.1485,21.1485,20.8703,21.0719,257600.0],["2007-03-06",21.1687,21.2332,21.1324,21.1889,217400.0],["2007-03-07",21.1768,21.2332,21.1405,21.1526,374100.0],["2007-03-08",21.1929,21.2252,21.1082,21.209,188300.0],["2007-03-09",21.2292,21.3018,21.1929,21.2211,180300.0],["2007-03-12",21.2252,21.3905,21.1284,21.3139,202300.0],["2007-03-13",21.3383,21.4116,21.0166,21.0247,110600.0],["2007-03-14",21.0532,21.2487,20.5564,21.0166,168700.0],["2007-03-15",21.041,21.3016,21.0166,21.2731,113400.0],["2007-03-16",21.2813,21.3994,21.0899,21.2935,99300.0],["2007-03-19",21.379,21.493,21.3587,21.4523,91700.0],["2007-03-20",21.4605,21.493,21.379,21.4523,98200.0],["2007-03-21",21.5012,21.7292,21.3627,21.6763,89600.0],["2007-03-22",21.774,21.8962,21.7048,21.8962,95400.0],["2007-03-23",21.9369,22.0102,21.8555,21.9695,106000.0],["2007-03-26",22.0102,22.1853,21.7251,21.827,91700.0],["2007-03-27",21.7862,21.827,21.6111,21.7496,61300.0],["2007-03-28",21.7252,21.7903,21.5093,21.5338,156300.0],["2007-03-29",21.6193,21.7007,21.489,21.5623,88200.0],["2007-03-30",21.5867,21.6478,21.4808,21.5989,82400.0],["2007-04-02",21.6111,21.6804,21.493,21.6071,99700.0],["2007-04-03",21.6641,21.7211,21.6071,21.7129,126400.0],["2007-04-04",21.7129,21.7822,21.6193,21.7822,102700.0],["2007-04-05",21.7822,21.884,21.7048,21.7985,82100.0],["2007-04-09",21.8025,21.8025,21.6315,21.6763,86200.0],["2007-04-10",21.6722,21.7496,21.6519,21.66,55900.0],["2007-04-11",21.6641,21.7862,21.5745,21.7659,67300.0],["2007-04-12",21.7618,21.9003,21.6437,21.9003,89600.0],["2007-04-13",21.9003,21.9858,21.7659,21.9328,92200.0],["2007-04-16",21.9898,22.1487,21.9165,22.0672,114000.0],["2007-04-17",22.0672,22.2382,22.0469,22.1649,95100.0],["2007-04-18",22.1364,22.2097,22.0916,22.1649,76300.0],["2007-04-19",22.0876,22.2301,22.0876,22.1649,88600.0],["2007-04-20",22.2464,22.336,22.0509,22.3075,87300.0],["2007-04-23",22.3563,22.45,22.336,22.4052,93800.0],["2007-04-24",22.3889,22.4337,22.2057,22.3156,97400.0],["2007-04-25",22.3563,22.4785,22.3197,22.4296,109900.0],["2007-04-26",22.4134,22.4256,22.2912,22.3156,67900.0],["2007-04-27",22.2667,22.279,22.0916,22.2179,97600.0],["2007-04-30",22.2179,22.2179,22.0265,22.0509,122800.0],["2007-05-01",22.0306,22.2586,21.9858,22.0998,105000.0],["2007-05-02",22.0998,22.2627,22.0998,22.1853,122700.0],["2007-05-03",22.1894,22.3767,22.1894,22.3563,99900.0],["2007-05-04",22.393,22.4704,22.2708,22.45,105100.0],["2007-05-07",22.6781,24.0504,22.6781,23.4436,579600.0],["2007-05-08",23.4436,23.5454,23.0079,23.1749,297000.0],["2007-05-09",23.1586,23.3337,23.1341,23.2319,174400.0],["2007-05-10",23.1952,23.2115,22.8979,23.0079,128800.0],["2007-05-11",23.0323,23.1749,23.016,23.1586,152500.0],["2007-05-14",23.1504,23.2278,22.9509,23.0283,110900.0],["2007-05-15",23.0486,23.2441,22.9224,22.9387,117600.0],["2007-05-16",22.9672,23.1749,22.9427,23.1341,119300.0],["2007-05-17",23.1097,23.1993,22.9753,23.0201,94100.0],["2007-05-18",23.0201,23.1097,22.9427,23.069,111800.0],["2007-05-21",23.0486,23.0649,22.9509,22.9753,107800.0],["2007-05-22",22.9916,23.1382,22.9468,23.0527,82800.0],["2007-05-23",23.1301,23.2807,23.069,23.2522,127800.0],["2007-05-24",23.1504,23.1504,22.7961,22.8124,161300.0],["2007-05-25",22.7228,22.8857,22.6903,22.8491,65000.0],["2007-05-29",22.902,22.9998,22.7066,22.9224,83900.0],["2007-05-30",22.3197,22.9468,22.3197,22.902,439400.0],["2007-05-31",22.9427,23.012,22.7269,22.8409,221400.0],["2007-06-01",22.8735,22.9712,22.8572,22.8857,159500.0],["2007-06-04",22.8735,23.3418,22.8735,23.3418,158500.0],["2007-06-05",23.2604,23.2604,22.9916,22.9957,197600.0],["2007-06-06",22.9102,23.1178,22.8043,22.8776,116200.0],["2007-06-07",22.8654,22.8735,22.4989,22.4989,114900.0],["2007-06-08",22.7228,22.7269,22.4785,22.6821,76100.0],["2007-06-11",22.6088,22.9427,22.5803,22.8613,99200.0],["2007-06-12",22.7636,22.7636,22.4541,22.4907,202500.0],["2007-06-13",22.6922,22.7333,22.3633,22.3921,199500.0],["2007-06-14",22.3962,22.5812,22.3962,22.5442,107100.0],["2007-06-15",22.6469,22.6963,22.4003,22.4537,116200.0],["2007-06-18",22.5565,22.5565,22.3222,22.3756,56600.0],["2007-06-19",22.2934,22.4167,22.24,22.3797,107600.0],["2007-06-20",22.3797,22.3838,22.1372,22.1454,82100.0],["2007-06-21",22.0961,22.2523,22.0385,22.2317,81000.0],["2007-06-22",22.1536,22.1701,21.9604,22.1372,177600.0],["2007-06-25",22.092,22.2646,22.0139,22.1166,129200.0],["2007-06-26",22.1783,22.2646,21.9974,22.0961,112200.0],["2007-06-27",22.0961,22.6264,22.0426,22.6099,208200.0],["2007-06-28",22.5729,22.8073,22.4537,22.6511,98800.0],["2007-06-29",22.7292,22.7867,22.6428,22.6552,125300.0],["2007-07-02",22.7333,22.9347,22.6839,22.8607,72900.0],["2007-07-03",22.9306,23.0375,22.8607,23.0046,46800.0],["2007-07-05",22.9881,22.9881,22.6757,22.7004,84700.0],["2007-07-06",22.7127,23.0334,22.6922,23.0128,114500.0],["2007-07-09",23.0128,23.0868,22.9224,23.0416,71100.0],["2007-07-10",22.9183,22.9923,22.6223,22.6716,140300.0],["2007-07-11",22.6305,22.6798,22.4702,22.6757,94800.0],["2007-07-12",22.7579,22.8607,22.6017,22.8607,94800.0],["2007-07-13",22.8813,22.9306,22.5483,22.5853,87000.0],["2007-07-16",22.5236,22.5236,21.9933,22.0509,177500.0],["2007-07-17",22.018,22.0468,21.8535,21.9275,111000.0],["2007-07-18",21.6028,21.8165,21.5617,21.7754,165400.0],["2007-07-19",21.8083,21.9481,21.7672,21.8659,91400.0],["2007-07-20",21.8535,21.8535,21.3397,21.5617,173900.0],["2007-07-23",21.6028,21.8248,21.5946,21.7055,114300.0],["2007-07-24",21.5411,21.5452,21.1506,21.2369,150200.0],["2007-07-25",21.4589,21.6768,21.2862,21.5987,179000.0],["2007-07-26",21.3027,21.4794,21.1752,21.352,207700.0],["2007-07-27",21.3438,21.3438,21.0519,21.1629,188100.0],["2007-07-30",21.204,21.4671,20.908,21.3068,181800.0],["2007-07-31",21.5247,21.7302,21.278,21.2862,250200.0],["2007-08-01",21.3191,21.6192,21.1958,21.5658,189900.0],["2007-08-02",21.648,21.9111,21.3314,21.4753,169200.0],["2007-08-03",21.4877,21.4877,20.7888,20.7888,226500.0],["2007-08-06",21.0272,22.2975,21.0272,22.0632,492900.0],["2007-08-07",22.1454,22.9224,21.9769,22.6716,480800.0],["2007-08-08",22.7579,24.0405,22.0714,22.5072,549000.0],["2007-08-09",22.4907,23.539,21.8576,22.0221,591000.0],["2007-08-10",21.87,22.0837,21.3109,21.907,300300.0],["2007-08-13",21.907,22.1989,20.8916,21.4794,218500.0],["2007-08-14",21.4794,22.2317,21.4548,21.4548,233700.0],["2007-08-15",21.4054,22.24,21.3767,21.6069,129800.0],["2007-08-16",21.5247,22.1865,21.1793,22.0961,199100.0],["2007-08-17",22.6963,22.9758,22.1043,22.6798,149300.0],["2007-08-20",22.6963,22.873,22.3797,22.4825,127100.0],["2007-08-21",22.3386,22.6305,22.3057,22.3962,71400.0],["2007-08-22",22.6305,22.947,22.4619,22.5277,189300.0],["2007-08-23",22.5359,22.6675,22.1207,22.1742,127700.0],["2007-08-24",22.0796,22.166,21.9111,22.0961,185600.0],["2007-08-27",22.0755,22.092,21.8535,21.87,100200.0],["2007-08-28",21.7631,21.7836,21.3561,21.3767,138500.0],["2007-08-29",21.4836,21.8741,21.4054,21.8494,104600.0],["2007-08-30",21.7508,22.203,21.5945,21.6891,180500.0],["2007-08-31",21.8905,21.9728,21.5822,21.6562,122000.0],["2007-09-04",21.6315,22.3098,21.6315,22.1947,167200.0],["2007-09-05",22.1331,22.2482,21.7837,22.2112,208300.0],["2007-09-06",22.24,22.3633,21.9522,22.3633,114700.0],["2007-09-07",22.129,22.1372,21.7795,22.0262,170100.0],["2007-09-10",22.1454,22.1988,21.7343,21.981,93700.0],["2007-09-11",22.0221,22.2605,21.833,22.1248,133100.0],["2007-09-12",22.2286,22.403,22.1207,22.1996,116400.0],["2007-09-13",22.2992,22.4818,22.1083,22.3075,124800.0],["2007-09-14",22.1622,22.6105,22.0875,22.4154,116500.0],["2007-09-17",22.3947,22.4403,21.9588,22.0003,171300.0],["2007-09-18",22.1166,22.7226,22.0003,22.4943,119800.0],["2007-09-19",22.6645,22.8139,22.5732,22.6354,196400.0],["2007-09-20",22.5815,22.5815,22.2203,22.295,105100.0],["2007-09-21",22.4652,22.5566,22.2245,22.3033,164600.0],["2007-09-24",22.2535,22.3241,21.9173,22.075,90300.0],["2007-09-25",21.9671,22.3033,21.8301,22.2577,141600.0],["2007-09-26",22.3864,22.5192,22.1913,22.432,146600.0],["2007-09-27",22.515,22.5732,22.3283,22.4445,150600.0],["2007-09-28",22.5067,22.5067,22.2618,22.3864,90700.0],["2007-10-01",22.349,22.4984,22.3033,22.4154,144300.0],["2007-10-02",22.3573,22.4777,22.1415,22.3822,173500.0],["2007-10-03",22.3407,22.3698,22.1747,22.3158,105400.0],["2007-10-04",22.4154,22.4154,22.2037,22.3905,129600.0],["2007-10-05",22.3905,22.6645,22.0584,22.3532,163700.0],["2007-10-08",22.2701,23.3702,22.2245,22.3781,298800.0],["2007-10-09",22.4818,22.4818,22.2328,22.3864,96300.0],["2007-10-10",22.3947,22.4818,22.2079,22.2909,98000.0],["2007-10-11",22.3781,22.4279,22.1788,22.3615,149200.0],["2007-10-12",22.4154,22.5233,22.266,22.3532,137100.0],["2007-10-15",22.3158,22.5316,21.855,22.0045,397000.0],["2007-10-16",22.0418,22.2079,21.8841,21.938,125300.0],["2007-10-17",22.0169,22.3116,21.4565,21.7139,205900.0],["2007-10-18",21.6309,21.8218,21.1701,21.4649,289300.0],["2007-10-19",21.4648,21.6807,21.3113,21.4233,307500.0],["2007-10-22",21.249,21.5728,21.1618,21.4898,177400.0],["2007-10-23",21.4981,21.5852,21.1909,21.2656,261000.0],["2007-10-24",21.2158,21.2448,20.838,21.1867,306100.0],["2007-10-25",21.2116,21.3445,20.726,21.029,197900.0],["2007-10-26",21.2075,21.3901,20.8962,21.1452,167600.0],["2007-10-29",21.2697,21.3362,20.9543,21.0746,137000.0],["2007-10-30",21.0747,21.3196,20.8837,20.9128,101200.0],["2007-10-31",21.0996,21.5271,21.0456,21.2988,310100.0],["2007-11-01",21.0414,21.2324,20.7675,20.8007,160200.0],["2007-11-02",20.7965,21.083,20.5558,20.8879,197200.0],["2007-11-05",21.5852,21.7928,21.083,21.1286,195300.0],["2007-11-06",21.058,21.058,20.5807,20.9667,205900.0],["2007-11-07",20.7633,20.9211,20.5392,20.6097,365500.0],["2007-11-08",20.7135,21.2282,20.6139,21.1826,365800.0],["2007-11-09",20.9833,21.6392,20.809,21.415,283100.0],["2007-11-12",21.3237,21.7679,21.2573,21.332,267300.0],["2007-11-13",21.4358,21.8301,21.3943,21.7222,125400.0],["2007-11-14",21.88,21.9339,21.4275,21.4565,138300.0],["2007-11-15",21.3486,21.5935,20.9958,21.1079,167000.0],["2007-11-16",21.1494,21.2531,20.7218,20.9418,256900.0],["2007-11-19",20.8297,20.9418,20.5516,20.7592,216700.0],["2007-11-20",20.7633,20.8879,20.2403,20.6803,283800.0],["2007-11-21",20.5807,20.8048,20.3233,20.4977,140100.0],["2007-11-23",20.5807,20.9294,20.5641,20.7426,31700.0],["2007-11-26",20.755,20.892,20.3648,20.4105,140300.0],["2007-11-27",20.4811,20.6762,20.3026,20.5309,254300.0],["2007-11-28",20.7301,21.0996,20.6305,21.0954,334800.0],["2007-11-29",21.0539,21.2864,20.8173,21.278,282800.0],["2007-11-30",21.4607,21.7222,21.2282,21.5396,479600.0],["2007-12-03",21.718,21.718,21.3403,21.3486,150200.0],["2007-12-04",21.2863,21.415,21.0913,21.2158,190300.0],["2007-12-05",21.5271,21.5894,21.2448,21.4399,146100.0],["2007-12-06",21.3694,21.9588,21.3113,21.9131,162800.0],["2007-12-07",22.0003,22.1,21.8052,21.9588,235300.0],["2007-12-10",21.9754,22.2826,21.7596,21.9173,92800.0],["2007-12-11",21.9962,22.0169,21.332,21.3611,152900.0],["2007-12-12",21.7469,22.0404,21.5288,21.8391,308000.0],["2007-12-13",21.7469,21.7469,21.3233,21.7259,138100.0],["2007-12-14",21.4365,21.6504,21.2898,21.3653,88400.0],["2007-12-17",21.2437,21.3904,21.034,21.034,161800.0],["2007-12-18",21.1766,21.4072,20.8285,21.1724,333500.0],["2007-12-19",21.0508,21.2017,20.883,20.9501,338200.0],["2007-12-20",21.0633,21.0633,20.6859,20.8537,235800.0],["2007-12-21",21.1137,21.1137,20.8411,20.9501,399000.0],["2007-12-24",20.8872,21.3233,20.8872,21.3233,52800.0],["2007-12-26",21.2814,21.2814,20.9543,20.9921,144000.0],["2007-12-27",20.9795,21.2814,20.9082,21.1053,200900.0],["2007-12-28",21.3191,21.3191,20.9669,20.9921,167500.0],["2007-12-31",20.925,21.1766,20.8243,20.8872,206600.0],["2008-01-02",20.8243,20.883,20.5895,20.7614,205500.0],["2008-01-03",20.7572,20.8872,20.5601,20.5769,259000.0],["2008-01-04",20.3421,20.6105,20.2372,20.3756,310300.0],["2008-01-07",20.5266,20.6356,20.036,20.2372,451900.0],["2008-01-08",20.2708,20.514,19.9563,19.9856,207100.0],["2008-01-09",19.9353,20.145,19.5076,19.9269,313700.0],["2008-01-10",19.8473,20.4176,19.7131,20.1492,285300.0],["2008-01-11",20.0611,20.1911,19.9269,19.9898,165800.0],["2008-01-14",20.1282,20.2037,19.9311,20.0821,110000.0],["2008-01-15",19.8724,19.9353,19.7257,19.7969,107700.0],["2008-01-16",19.7592,19.9353,19.5705,19.667,141700.0],["2008-01-17",19.7089,19.7089,18.9541,18.9666,212100.0],["2008-01-18",19.0295,19.0295,18.3754,18.5138,232700.0],["2008-01-22",18.6563,19.1847,17.8512,18.8534,286900.0],["2008-01-23",18.4299,19.407,18.3754,19.3441,216900.0],["2008-01-24",19.3986,19.5621,18.7402,19.147,284700.0],["2008-01-25",19.2602,19.2602,18.6731,18.845,288900.0],["2008-01-28",18.7738,19.4279,18.6899,19.4279,295000.0],["2008-01-29",19.5453,19.8976,19.516,19.8473,174900.0],["2008-01-30",19.885,20.124,19.5831,19.6879,224700.0],["2008-01-31",19.4363,20.3337,19.4363,20.2289,336600.0],["2008-02-01",20.1618,20.7614,20.0821,20.7279,436700.0],["2008-02-04",20.644,20.9501,20.5559,20.8117,263100.0],["2008-02-05",20.5979,20.9124,20.5727,20.6314,227900.0],["2008-02-06",20.8159,20.8411,20.535,20.5853,251300.0],["2008-02-07",20.5056,20.9921,20.4805,20.7572,261000.0],["2008-02-08",20.7363,20.7488,20.5476,20.5685,262800.0],["2008-02-11",19.9186,20.1198,19.5621,20.0737,520000.0],["2008-02-12",20.2037,20.2331,19.5831,19.7382,327100.0],["2008-02-13",19.8766,20.2414,19.6502,20.0821,414800.0],["2008-02-14",20.0653,20.0653,19.277,19.2853,381000.0],["2008-02-15",19.2057,19.6795,19.2057,19.6208,300000.0],["2008-02-19",19.7257,19.7592,19.2266,19.3063,260600.0],["2008-02-20",19.2518,19.5034,19.2266,19.4992,306600.0],["2008-02-21",19.5789,19.6208,18.9541,18.9834,291800.0],["2008-02-22",18.9708,19.2308,18.7863,19.2183,293500.0],["2008-02-25",19.2434,19.4824,19.0296,19.4531,220100.0],["2008-02-26",19.4279,19.6879,19.1302,19.6376,234100.0],["2008-02-27",19.5411,19.7676,19.495,19.5411,151200.0],["2008-02-28",19.4405,19.4573,19.1302,19.2434,230100.0],["2008-02-29",19.3273,19.3273,18.9121,19.1218,244600.0],["2008-03-03",19.1218,19.1218,18.8241,18.8996,223200.0],["2008-03-04",18.7821,18.9038,18.6018,18.8409,243300.0],["2008-03-05",18.8492,19.0547,18.6731,18.778,289400.0],["2008-03-06",18.7109,18.7192,18.476,18.6018,256300.0],["2008-03-07",18.5263,18.8408,18.4299,18.6857,262900.0],["2008-03-10",18.6773,18.9205,18.5557,18.5599,150100.0],["2008-03-11",18.8702,18.8702,18.3293,18.8241,308200.0],["2008-03-12",18.8954,18.996,18.4718,18.4718,222000.0],["2008-03-13",18.4591,18.7225,18.2296,18.6291,340500.0],["2008-03-14",18.7438,18.7438,18.2764,18.3996,266300.0],["2008-03-17",18.2296,18.4676,18.2084,18.2679,256100.0],["2008-03-18",18.5356,18.6291,18.1276,18.4463,443000.0],["2008-03-19",18.3996,18.6546,17.9959,17.9959,451100.0],["2008-03-20",17.9662,18.6546,17.9662,18.6546,283700.0],["2008-03-24",18.7013,18.884,18.4718,18.5186,203000.0],["2008-03-25",18.5526,18.9265,18.3996,18.8883,228200.0],["2008-03-26",18.833,18.833,18.5696,18.68,253000.0],["2008-03-27",18.7055,18.9265,18.6036,18.7608,386400.0],["2008-03-28",18.8415,18.9138,18.5993,18.6673,347700.0],["2008-03-31",18.6206,18.8883,18.5313,18.8288,368500.0],["2008-04-01",19.0412,19.6234,18.8755,19.6234,228700.0],["2008-04-02",19.8104,19.9166,19.5894,19.7636,325200.0],["2008-04-03",19.5894,19.7891,19.4534,19.7041,265100.0],["2008-04-04",19.7211,20.0271,19.6404,19.7976,659000.0],["2008-04-07",19.9973,19.9973,19.6914,19.8231,196500.0],["2008-04-08",19.6956,19.7169,19.4449,19.5682,204700.0],["2008-04-09",19.5342,19.5852,19.2665,19.3259,228200.0],["2008-04-10",19.2792,19.3557,19.0837,19.2452,234100.0],["2008-04-11",19.0837,19.3259,18.9648,19.1602,251200.0],["2008-04-14",19.1985,19.2622,18.884,19.0285,186400.0],["2008-04-15",19.105,19.2792,19.0795,19.122,191000.0],["2008-04-16",19.2112,19.6234,19.19,19.6234,162200.0],["2008-04-17",19.5767,19.7636,19.5002,19.6956,172900.0],["2008-04-18",19.9718,20.1121,19.8401,19.9846,173400.0],["2008-04-21",19.8741,20.0186,19.6489,19.6786,167200.0],["2008-04-22",19.6064,19.7339,19.5257,19.6361,95500.0],["2008-04-23",20.0356,20.7537,19.8529,20.5455,274800.0],["2008-04-24",20.4605,20.6857,20.3458,20.6815,237300.0],["2008-04-25",20.775,21.1149,20.656,21.0639,266400.0],["2008-04-28",21.1149,21.1149,20.809,20.9704,145300.0],["2008-04-29",20.9704,21.2254,20.894,21.1489,195300.0],["2008-04-30",21.2466,21.4379,21.1234,21.1999,254200.0],["2008-05-01",21.1234,21.8161,21.1234,21.7183,282700.0],["2008-05-02",21.8416,21.9563,21.3741,21.6971,508800.0],["2008-05-05",21.7098,21.884,20.9322,21.6206,281200.0],["2008-05-06",21.5653,21.5653,21.2127,21.4634,249900.0],["2008-05-07",21.4379,21.5908,21.3061,21.4166,449600.0],["2008-05-08",21.4379,21.5101,20.9874,21.1829,327200.0],["2008-05-09",21.0767,21.2849,21.0087,21.2424,201500.0],["2008-05-12",21.2466,21.2466,20.9237,21.1829,301400.0],["2008-05-13",21.1999,21.1999,20.9747,21.0682,164800.0],["2008-05-14",21.0384,21.2594,20.9959,21.2466,188000.0],["2008-05-15",21.1787,21.1914,20.9874,21.1404,168800.0],["2008-05-16",21.1192,21.2466,20.826,20.9747,188200.0],["2008-05-19",21.0087,21.4761,20.8685,21.3954,335200.0],["2008-05-20",21.3954,21.4294,21.2254,21.3316,274200.0],["2008-05-21",21.3274,21.5356,21.3146,21.3231,264300.0],["2008-05-22",21.3911,21.5314,21.2721,21.3656,255000.0],["2008-05-23",21.2594,21.3401,21.1192,21.1659,89900.0],["2008-05-27",21.2509,21.5271,21.1616,21.4761,150000.0],["2008-05-28",21.6376,21.6376,21.2849,21.4251,189300.0],["2008-05-29",21.4634,21.8585,21.3826,21.6928,170700.0],["2008-05-30",21.7141,21.7141,21.4294,21.6121,150300.0],["2008-06-02",21.5994,21.7141,21.3146,21.6758,324500.0],["2008-06-03",21.6588,21.7651,21.5526,21.6886,292900.0],["2008-06-04",21.6546,22.1178,21.5271,22.0413,343000.0],["2008-06-05",22.0583,22.3685,21.9095,22.3685,235200.0],["2008-06-06",22.173,22.1985,21.7991,21.7991,237800.0],["2008-06-09",21.8033,22.0243,21.6461,21.7523,208700.0],["2008-06-10",21.6418,22.2325,21.6418,22.1815,276500.0],["2008-06-11",22.3147,22.3147,21.2232,21.2232,461100.0],["2008-06-12",21.2576,21.4639,21.1459,21.365,305500.0],["2008-06-13",21.4553,21.6444,21.0814,21.2834,194700.0],["2008-06-16",21.2104,21.3865,20.9998,21.3522,183300.0],["2008-06-17",21.3736,21.4209,21.2318,21.3822,310700.0],["2008-06-18",21.3178,21.4553,21.0943,21.249,195900.0],["2008-06-19",21.1158,21.4123,21.0986,21.2748,193400.0],["2008-06-20",21.2104,21.2791,20.9396,21.0943,264900.0],["2008-06-23",21.1115,21.249,20.8236,20.8537,210200.0],["2008-06-24",20.8881,21.0471,20.6732,20.7978,219500.0],["2008-06-25",20.8623,21.1502,20.7978,20.9396,171500.0],["2008-06-26",20.8408,21.0557,20.7377,20.7506,149900.0],["2008-06-27",20.7463,20.7549,20.2349,20.3982,416600.0],["2008-06-30",20.3552,20.4068,20.0759,20.0759,217900.0],["2008-07-01",19.9814,20.2951,19.9298,20.265,244500.0],["2008-07-02",20.2564,20.4927,20.1275,20.2564,224900.0],["2008-07-03",20.2779,20.3338,19.99,20.1748,179100.0],["2008-07-07",20.2263,20.3681,19.8052,19.8052,199000.0],["2008-07-08",19.7665,20.4283,19.6677,20.4068,315100.0],["2008-07-09",20.4713,20.5701,20.2306,20.2736,258000.0],["2008-07-10",20.3295,20.3295,19.8697,19.9814,262400.0],["2008-07-11",19.8095,20.0373,19.5904,19.7837,212800.0],["2008-07-14",19.9642,20.2435,19.3368,19.3411,175600.0],["2008-07-15",19.2036,19.4657,18.9415,18.9415,300900.0],["2008-07-16",18.9243,19.8181,18.761,19.8181,382000.0],["2008-07-17",19.006,20.0458,19.006,20.0458,366500.0],["2008-07-18",20.0287,20.4412,19.7365,20.4283,276600.0],["2008-07-21",20.4541,20.4713,20.1533,20.2177,211000.0],["2008-07-22",20.0544,20.9826,19.8611,20.9482,219800.0],["2008-07-23",20.9482,21.2318,20.7721,21.2147,294900.0],["2008-07-24",21.1846,21.2705,20.9568,20.9998,265500.0],["2008-07-25",20.9439,21.1717,20.7506,21.0127,304900.0],["2008-07-28",20.9482,21.2533,20.7291,20.7678,206100.0],["2008-07-29",20.7678,21.4252,20.6603,21.4252,234200.0],["2008-07-30",21.3865,21.6959,21.3436,21.6959,220300.0],["2008-07-31",21.6701,21.8463,21.5369,21.7045,245300.0],["2008-08-01",21.6615,21.8979,21.4854,21.5842,270600.0],["2008-08-04",21.133,21.4209,20.7806,21.2963,500600.0],["2008-08-05",21.2834,21.4553,20.8967,21.4553,312400.0],["2008-08-06",21.3736,21.7002,21.1287,21.6444,394500.0],["2008-08-07",21.4854,21.9151,21.176,21.2276,299400.0],["2008-08-08",21.3049,21.9495,21.3049,21.8979,300700.0],["2008-08-11",21.9151,22.1084,21.6658,21.9924,247400.0],["2008-08-12",21.7733,22.0311,21.7303,21.9022,301700.0],["2008-08-13",21.8076,21.8979,21.4123,21.4682,231000.0],["2008-08-14",21.4553,21.7819,21.451,21.7346,175300.0],["2008-08-15",21.7432,22.16,21.7432,22.1299,235300.0],["2008-08-18",22.1686,22.2459,21.885,21.9366,170300.0],["2008-08-19",21.769,21.9151,21.5283,21.6744,255600.0],["2008-08-20",21.6744,21.9151,21.4983,21.6616,206900.0],["2008-08-21",21.5026,21.6615,21.2705,21.2877,234700.0],["2008-08-22",21.4252,21.7131,21.3951,21.7131,174100.0],["2008-08-25",21.5326,21.5799,21.1803,21.292,179800.0],["2008-08-26",21.2404,21.4381,21.1029,21.4381,132900.0],["2008-08-27",21.3951,21.5627,21.2662,21.5627,130900.0],["2008-08-28",21.5799,21.958,21.5326,21.958,196100.0],["2008-08-29",21.842,22.044,21.7776,21.8893,158500.0],["2008-09-02",22.0569,22.0698,21.7862,22.0096,181400.0],["2008-09-03",22.0483,22.3276,22.0483,22.3061,234200.0],["2008-09-04",22.1342,22.3104,21.8248,21.8334,257000.0],["2008-09-05",21.6873,21.9494,21.5713,21.8936,211400.0],["2008-09-08",22.362,22.5897,22.1901,22.5897,227700.0],["2008-09-09",22.4608,22.9593,22.3534,22.5296,307100.0],["2008-09-10",22.6327,22.8819,22.2975,22.7401,308400.0],["2008-09-11",22.5707,22.8314,22.2926,22.7575,329800.0],["2008-09-12",22.5663,23.079,22.5663,23.0616,320500.0],["2008-09-15",22.4056,23.0486,21.8799,22.1232,401100.0],["2008-09-16",21.9016,23.4266,21.3324,23.2528,491200.0],["2008-09-17",22.953,23.5439,22.3925,22.8835,420400.0],["2008-09-18",22.5185,24.7647,22.5185,24.7647,682000.0],["2008-09-19",25.4078,26.9371,23.8524,26.8936,543500.0],["2008-09-22",25.6988,25.6988,22.5272,22.5707,240200.0],["2008-09-23",22.5055,23.6351,22.2883,23.2441,159000.0],["2008-09-24",23.0269,23.457,22.4056,22.4621,127900.0],["2008-09-25",22.3534,23.192,22.2666,23.0486,109500.0],["2008-09-26",22.7445,23.5135,22.5924,22.8531,79500.0],["2008-09-29",22.3534,23.5656,21.289,21.289,123800.0],["2008-09-30",21.5149,23.7872,21.5106,23.7872,241300.0],["2008-10-01",23.5482,23.8958,23.5482,23.6786,158600.0],["2008-10-02",23.8958,24.5345,23.2007,23.2832,133300.0],["2008-10-03",23.5265,23.8176,23.3093,23.4222,140000.0],["2008-10-06",23.092,23.57,22.2709,22.2926,210700.0],["2008-10-07",22.4186,23.848,21.9537,23.2007,166000.0],["2008-10-08",22.94,23.4613,21.289,22.3752,214000.0],["2008-10-09",22.4143,22.4143,18.126,18.4562,424100.0],["2008-10-10",18.0956,19.8639,17.3006,19.5946,460900.0],["2008-10-13",20.5461,23.722,20.255,23.722,184800.0],["2008-10-14",23.7177,23.7177,21.3542,22.4403,302200.0],["2008-10-15",22.2014,22.4751,19.7466,19.7466,324900.0],["2008-10-16",19.8596,21.2716,18.1869,21.1673,383500.0],["2008-10-17",20.9501,22.2101,20.6416,21.7235,305400.0],["2008-10-20",21.8929,23.0877,21.4715,23.0356,343100.0],["2008-10-21",22.84,23.1007,21.7973,22.3361,265400.0],["2008-10-22",21.8886,22.4099,20.8893,21.4193,263100.0],["2008-10-23",21.5062,22.1579,20.7676,21.4584,353000.0],["2008-10-24",20.5678,21.3976,19.9899,20.8067,283200.0],["2008-10-27",20.4505,20.7111,19.9856,20.1203,282300.0],["2008-10-28",20.3766,20.9545,19.7292,20.9414,261100.0],["2008-10-29",20.8545,21.7104,20.6112,20.8198,420800.0],["2008-10-30",21.1977,21.541,20.5287,21.5193,178000.0],["2008-10-31",21.4932,22.3795,21.2629,22.3187,284100.0],["2008-11-03",21.7148,22.3143,20.9935,21.2716,303500.0],["2008-11-04",22.0363,22.0363,19.1166,19.3599,359900.0],["2008-11-05",19.273,19.6597,18.7647,18.7821,508300.0],["2008-11-06",18.7387,19.108,18.4693,18.6213,398200.0],["2008-11-07",18.63,19.2035,18.5736,19.0558,314600.0],["2008-11-10",19.1905,19.3035,18.0478,18.1782,286100.0],["2008-11-11",17.8523,18.6865,17.3223,18.604,738100.0],["2008-11-12",18.4258,18.9124,17.8436,18.6822,630700.0],["2008-11-13",18.9602,20.0942,18.5518,20.0768,626400.0],["2008-11-14",19.9161,20.3375,19.2383,19.4295,383500.0],["2008-11-17",19.3947,19.8987,18.9776,19.3686,479600.0],["2008-11-18",19.3686,19.8422,18.4519,18.9342,438100.0],["2008-11-19",19.0254,19.2209,17.8176,17.8176,281900.0],["2008-11-20",17.8176,17.8306,15.9885,16.0449,368400.0],["2008-11-21",16.2839,17.4352,15.6887,17.2224,441000.0],["2008-11-24",17.8132,18.352,17.105,18.352,325300.0],["2008-11-25",18.4476,18.6127,17.9088,18.4389,572700.0],["2008-11-26",18.0913,19.399,18.0913,19.399,281100.0],["2008-11-28",19.1818,19.9421,19.1818,19.764,149700.0],["2008-12-01",19.3339,19.8639,17.6872,17.6872,314800.0],["2008-12-02",17.9219,18.4389,17.5048,18.2477,260900.0],["2008-12-03",18.0305,19.1384,17.9262,19.0819,225000.0],["2008-12-04",19.2122,19.2122,17.9349,18.2694,243100.0],["2008-12-05",18.0522,19.4208,17.8176,19.3599,247100.0],["2008-12-08",19.5207,19.9552,18.9298,19.3165,234000.0],["2008-12-09",19.1601,19.6467,18.8603,18.9472,285300.0],["2008-12-10",19.1166,19.4295,18.8082,19.2817,221000.0],["2008-12-11",19.1166,19.5337,18.2911,18.3911,234700.0],["2008-12-12",18.3602,19.3161,18.0299,19.2677,292100.0],["2008-12-15",19.2677,19.2677,18.1664,18.5497,277300.0],["2008-12-16",18.7215,19.5364,18.5188,19.5364,362900.0],["2008-12-17",19.4923,19.7566,19.1223,19.184,190500.0],["2008-12-18",19.1752,19.8227,18.8096,19.2633,290500.0],["2008-12-19",19.3646,20.043,19.2104,20.043,612600.0],["2008-12-22",19.9769,19.9769,18.9241,19.3117,204700.0],["2008-12-23",19.4175,19.6333,19.0034,19.1399,194300.0],["2008-12-24",19.2148,19.2368,18.9197,19.1796,42600.0],["2008-12-26",19.1796,19.3294,18.8712,19.1708,106700.0],["2008-12-29",19.2413,19.532,18.9637,19.3558,206100.0],["2008-12-30",19.3822,20.1795,19.3514,20.1619,141200.0],["2008-12-31",20.1619,20.4482,20.0209,20.2588,226300.0],["2009-01-02",20.2148,20.3029,19.739,20.087,87200.0],["2009-01-05",19.9989,20.1135,19.4615,19.7434,183400.0],["2009-01-06",19.88,20.0298,19.6289,19.924,195500.0],["2009-01-07",19.717,19.9196,19.4042,19.4659,276800.0],["2009-01-08",19.4791,19.5364,19.1355,19.4615,395600.0],["2009-01-09",19.5144,19.7831,18.9814,19.1355,423400.0],["2009-01-12",19.0518,19.3602,18.999,19.2324,339800.0],["2009-01-13",19.0959,19.4483,18.9417,19.2765,486800.0],["2009-01-14",19.0078,19.0959,18.5364,18.6157,446700.0],["2009-01-15",18.6598,19.3338,18.0915,18.9065,357100.0],["2009-01-16",19.1135,19.413,18.6994,19.2192,415800.0],["2009-01-20",18.9681,19.7831,18.4483,18.4483,456300.0],["2009-01-21",18.6554,19.1267,18.0827,18.9681,569200.0],["2009-01-22",18.5012,18.858,17.7127,17.8581,507000.0],["2009-01-23",17.6687,17.8404,17.2854,17.6863,281000.0],["2009-01-26",17.7612,17.9858,17.3911,17.5629,163200.0],["2009-01-27",17.6246,18.0299,17.4572,17.9946,212700.0],["2009-01-28",18.369,18.6862,18.0343,18.6642,299400.0],["2009-01-29",18.5012,18.5012,17.5938,17.6466,294300.0],["2009-01-30",17.651,17.8316,16.9462,17.0652,662500.0],["2009-02-02",16.8625,17.5761,16.7965,17.466,383300.0],["2009-02-03",17.5409,18.0387,17.3559,17.9374,366200.0],["2009-02-04",17.9418,17.9418,17.2237,17.3603,330600.0],["2009-02-05",17.2986,17.8977,17.2898,17.585,404800.0],["2009-02-06",17.6687,18.1664,17.5189,18.1488,408300.0],["2009-02-09",16.7392,16.7392,14.6115,15.1754,1615300.0],["2009-02-10",15.0741,15.1137,14.3869,14.4926,913000.0],["2009-02-11",14.4926,14.5234,13.986,14.4618,662900.0],["2009-02-12",14.1446,14.7966,14.1138,14.7481,564300.0],["2009-02-13",14.7129,14.9904,14.2019,14.2856,480000.0],["2009-02-17",13.8495,14.0785,13.638,13.7614,533700.0],["2009-02-18",13.8142,13.8759,13.2504,13.4706,524400.0],["2009-02-19",13.6204,13.6468,12.8495,12.8671,590800.0],["2009-02-20",12.779,13.0522,12.5103,12.92,612600.0],["2009-02-23",12.9641,12.9685,12.0742,12.1271,572000.0],["2009-02-24",12.1932,12.6161,12.1271,12.6161,588700.0],["2009-02-25",12.4002,12.6337,12.1447,12.3518,797500.0],["2009-02-26",12.4046,12.4751,11.898,11.9685,508800.0],["2009-02-27",11.9553,12.2813,11.7218,11.876,625800.0],["2009-03-02",11.5985,11.9245,11.4003,11.4531,527100.0],["2009-03-03",11.5985,11.6646,10.7615,10.9289,680500.0],["2009-03-04",11.2241,11.4531,10.625,11.2241,696400.0],["2009-03-05",10.9465,11.0831,10.1757,10.2814,545900.0],["2009-03-06",10.4047,10.5897,10.0039,10.3651,450800.0],["2009-03-09",10.299,10.44,9.8893,9.9907,313900.0],["2009-03-10",10.2065,10.5853,10.0435,10.5633,470200.0],["2009-03-11",10.5853,10.647,10.0832,10.299,599900.0],["2009-03-12",10.2809,11.1844,10.2087,11.1076,688900.0],["2009-03-13",11.225,11.4328,11.094,11.4012,349600.0],["2009-03-16",11.478,11.6406,11.1121,11.1482,435000.0],["2009-03-17",11.4509,12.2459,11.2476,12.2368,498100.0],["2009-03-18",12.2143,12.9234,11.9523,12.9099,534300.0],["2009-03-19",12.937,13.1312,12.4853,12.5034,491200.0],["2009-03-20",12.6253,12.7111,12.3091,12.4085,352400.0],["2009-03-23",12.7157,13.4881,12.4627,13.4655,632100.0],["2009-03-24",13.2938,13.2938,12.928,12.9641,651200.0],["2009-03-25",13.0138,13.4158,12.8963,13.339,623300.0],["2009-03-26",13.4565,13.5965,13.1674,13.5694,329100.0],["2009-03-27",13.4068,13.4971,13.1086,13.2035,275300.0],["2009-03-30",12.8602,13.1086,12.6886,12.8376,482800.0],["2009-03-31",13.0228,13.5016,12.9099,13.4158,438300.0],["2009-04-01",13.1086,13.4158,13.0544,13.3345,413900.0],["2009-04-02",13.61,13.8404,13.339,13.6733,357200.0],["2009-04-03",13.7185,13.863,13.4384,13.8495,272700.0],["2009-04-06",13.6778,13.8856,13.5604,13.7952,400300.0],["2009-04-07",13.5558,13.9037,13.5513,13.6643,299200.0],["2009-04-08",13.9398,14.1385,13.4836,13.8314,249700.0],["2009-04-09",14.134,14.6264,13.7817,14.5586,500000.0],["2009-04-13",14.4593,14.9968,14.3554,14.9019,284300.0],["2009-04-14",14.8613,14.9561,14.5225,14.5541,490300.0],["2009-04-15",14.4593,15.0917,14.2063,15.051,224500.0],["2009-04-16",15.1188,15.1549,14.6399,15.0329,252900.0],["2009-04-17",14.9787,15.1504,14.7122,15.0103,288600.0],["2009-04-20",14.6987,15.0826,14.2199,14.2334,347800.0],["2009-04-21",14.0889,15.0826,13.5513,15.0058,328200.0],["2009-04-22",14.8026,14.8387,14.1792,14.2605,354900.0],["2009-04-23",14.3283,14.4051,13.8269,14.1973,311900.0],["2009-04-24",14.2786,14.4005,13.9353,14.1702,296500.0],["2009-04-27",14.0437,14.6535,13.8901,14.4186,280200.0],["2009-04-28",14.265,14.9968,13.9262,14.8477,351300.0],["2009-04-29",15.191,15.3401,14.8523,15.3401,455200.0],["2009-04-30",15.3898,15.5614,15.1504,15.2588,464200.0],["2009-05-01",15.182,15.4214,14.8974,15.06,390500.0],["2009-05-04",15.3265,15.8144,15.1684,15.7195,536100.0],["2009-05-05",15.6111,15.8234,15.1459,15.313,501000.0],["2009-05-06",14.8206,15.3853,14.6264,15.322,675700.0],["2009-05-07",15.435,15.7466,15.2814,15.3627,710700.0],["2009-05-08",15.5163,15.9093,15.4304,15.8054,632900.0],["2009-05-11",15.0871,15.706,15.0284,15.4666,724900.0],["2009-05-12",15.5524,15.9409,15.5027,15.715,611700.0],["2009-05-13",15.5705,15.7918,15.4304,15.5434,656900.0],["2009-05-14",15.5795,15.9228,15.4846,15.6698,537600.0],["2009-05-15",15.6744,15.7105,15.2588,15.3672,641800.0],["2009-05-18",15.6111,15.8325,15.3491,15.8054,530400.0],["2009-05-19",15.7286,15.8686,15.322,15.3356,343200.0],["2009-05-20",15.4937,15.5434,14.7438,14.798,351600.0],["2009-05-21",14.6174,14.7845,14.4909,14.7529,390900.0],["2009-05-22",14.7619,14.9878,14.6896,14.8026,355800.0],["2009-05-26",14.6806,15.2904,14.536,15.2904,381200.0],["2009-05-27",15.2407,15.2407,14.5677,14.5903,261300.0],["2009-05-28",14.5496,14.7574,14.4547,14.6896,288200.0],["2009-05-29",14.6896,14.9697,14.4818,14.9697,214100.0],["2009-06-01",15.1459,15.3988,14.9426,15.3085,311600.0],["2009-06-02",15.313,15.8867,15.3085,15.7647,225400.0],["2009-06-03",15.706,15.9138,15.5208,15.7692,202100.0],["2009-06-04",15.7286,15.9815,15.6924,15.968,244900.0],["2009-06-05",16.0583,16.1441,15.9183,16.0719,191100.0],["2009-06-08",15.7828,15.9635,15.6337,15.9093,208800.0],["2009-06-09",15.9047,16.0041,15.7466,15.9002,234400.0],["2009-06-10",15.986,15.986,15.6247,15.7331,274200.0],["2009-06-11",15.825,15.903,15.655,15.7377,187500.0],["2009-06-12",15.7009,15.7009,15.384,15.4115,178700.0],["2009-06-15",15.3288,15.3288,15.0946,15.1267,170100.0],["2009-06-16",15.2002,15.2737,14.8787,14.897,167700.0],["2009-06-17",14.9062,15.1313,14.8327,14.8419,200100.0],["2009-06-18",14.8465,15.1497,14.8465,14.9522,301000.0],["2009-06-19",15.0992,15.3288,15.0257,15.1497,413400.0],["2009-06-22",15.0211,15.2737,14.8741,14.8741,344000.0],["2009-06-23",14.9384,14.9384,14.4469,14.5387,378600.0],["2009-06-24",14.6122,14.8373,14.5939,14.8281,236700.0],["2009-06-25",14.7087,14.9705,14.6628,14.9154,248800.0],["2009-06-26",14.9476,15.0486,14.8052,15.0349,185400.0],["2009-06-29",15.0073,15.2645,14.9981,15.2462,133500.0],["2009-06-30",15.2921,15.384,15.0808,15.3564,129700.0],["2009-07-01",15.4161,15.6871,15.3932,15.5907,154700.0],["2009-07-02",15.4804,15.4804,14.9889,14.9889,134800.0],["2009-07-06",14.9246,15.1084,14.7914,15.0716,217600.0],["2009-07-07",14.9843,15.2416,14.6903,14.6903,140600.0],["2009-07-08",14.6903,14.819,14.3458,14.4653,221400.0],["2009-07-09",14.5663,14.5663,14.3137,14.4469,108400.0],["2009-07-10",14.332,14.4469,14.2402,14.3091,100800.0],["2009-07-13",14.4239,14.897,14.3412,14.8925,178700.0],["2009-07-14",14.8465,14.8603,14.5939,14.6812,95700.0],["2009-07-15",14.8052,15.0578,14.7501,15.044,188700.0],["2009-07-16",15.0027,15.1956,14.897,15.1084,119700.0],["2009-07-17",15.1589,15.2002,14.9751,15.1267,85600.0],["2009-07-20",15.1405,15.2094,14.9384,15.1681,89800.0],["2009-07-21",15.2186,15.4667,15.2186,15.3932,150700.0],["2009-07-22",15.2416,15.7009,15.2416,15.5861,100500.0],["2009-07-23",15.508,15.7469,15.3932,15.6458,226400.0],["2009-07-24",15.6642,15.8295,15.508,15.8112,113300.0],["2009-07-27",15.7606,15.8985,15.6458,15.8985,83100.0],["2009-07-28",15.802,16.0776,15.7882,16.0225,109900.0],["2009-07-29",15.9582,16.1557,15.9444,16.073,118300.0],["2009-07-30",16.1511,16.3027,15.9857,16.0592,148700.0],["2009-07-31",16.0546,16.4037,15.8709,16.1098,287000.0],["2009-08-03",16.8585,16.9917,16.3394,16.7575,318100.0],["2009-08-04",16.7483,17.0423,16.638,16.9917,179900.0],["2009-08-05",16.9688,17.1663,16.5875,16.6794,253100.0],["2009-08-06",16.8264,16.9825,16.5232,16.6748,177800.0],["2009-08-07",16.9412,17.0606,16.6886,16.7758,230000.0],["2009-08-10",16.6977,16.9504,16.6748,16.8264,141700.0],["2009-08-11",16.808,16.8907,16.638,16.6794,156400.0],["2009-08-12",16.6013,17.1939,16.6013,17.102,166200.0],["2009-08-13",17.1341,17.1939,16.8815,17.1617,147000.0],["2009-08-14",17.0698,17.0698,16.8126,17.0147,116100.0],["2009-08-17",16.8355,17.0193,16.7069,16.8264,110700.0],["2009-08-18",16.932,16.932,16.684,16.8034,80800.0],["2009-08-19",16.6748,16.8861,16.537,16.8585,116700.0],["2009-08-20",16.8493,16.932,16.638,16.7621,173900.0],["2009-08-21",16.8447,17.0882,16.831,17.0606,247600.0],["2009-08-24",17.1525,17.3454,17.0101,17.1203,194500.0],["2009-08-25",17.2628,17.373,17.1387,17.2582,153800.0],["2009-08-26",17.2582,17.3454,17.079,17.1525,196000.0],["2009-08-27",17.2352,17.249,16.9642,17.1709,126600.0],["2009-08-28",17.2903,17.3684,17.0101,17.0698,97400.0],["2009-08-31",16.9688,17.1341,16.9182,17.0652,148300.0],["2009-09-01",16.9412,17.1066,16.4818,16.4956,260800.0],["2009-09-02",16.5186,16.5507,16.344,16.3716,154200.0],["2009-09-03",16.5232,16.5737,16.2889,16.5737,136300.0],["2009-09-04",16.6059,16.7115,16.39,16.7115,100500.0],["2009-09-08",16.8999,16.9504,16.5553,16.6702,140000.0],["2009-09-09",16.7161,16.9458,16.661,16.9044,152300.0],["2009-09-10",16.8447,17.0285,16.762,17.0193,130700.0],["2009-09-11",17.0009,17.102,16.8264,17.0285,161700.0],["2009-09-14",16.9118,17.0938,16.7905,17.0891,169000.0],["2009-09-15",17.1265,17.2291,16.9305,17.0005,102500.0],["2009-09-16",17.0658,17.2151,16.8651,17.2151,142100.0],["2009-09-17",17.2338,17.2898,17.0425,17.0658,95400.0],["2009-09-18",17.1871,17.1871,16.8231,16.8231,256000.0],["2009-09-21",16.7671,16.8931,16.7438,16.7905,119100.0],["2009-09-22",16.9071,16.9071,16.6831,16.7205,94800.0],["2009-09-23",16.7998,17.0798,16.7018,16.8418,226600.0],["2009-09-24",16.8931,17.0425,16.6458,16.6645,109600.0],["2009-09-25",16.5945,16.7578,16.5618,16.5618,82200.0],["2009-09-28",16.6598,17.0845,16.6505,17.0331,108900.0],["2009-09-29",17.0565,17.1965,16.9398,17.1031,129500.0],["2009-09-30",17.1965,17.1965,16.8092,16.8838,118300.0],["2009-10-01",16.8792,16.9632,16.7625,16.7718,151800.0],["2009-10-02",16.5478,16.8931,16.5338,16.8138,169800.0],["2009-10-05",16.8418,16.8978,16.6552,16.8978,144600.0],["2009-10-06",16.9398,16.9491,16.7111,16.9025,161700.0],["2009-10-07",16.8932,16.8932,16.6832,16.8185,121700.0],["2009-10-08",16.8138,16.9911,16.7158,16.9118,140500.0],["2009-10-09",16.8325,16.9445,16.7672,16.9165,121200.0],["2009-10-12",16.9118,17.0892,16.9118,17.0612,114000.0],["2009-10-13",17.0612,17.1265,16.9772,17.0612,136900.0],["2009-10-14",17.1778,17.2945,17.0285,17.2571,191300.0],["2009-10-15",17.1171,17.3458,17.1171,17.3365,119900.0],["2009-10-16",17.1731,17.2711,16.9631,17.2431,174600.0],["2009-10-19",17.3038,17.3691,17.2058,17.3691,79200.0],["2009-10-20",17.3038,17.3038,17.0565,17.1171,156300.0],["2009-10-21",17.0192,17.3225,16.9772,17.0238,160600.0],["2009-10-22",17.0472,17.4625,17.0192,17.4065,138800.0],["2009-10-23",17.4671,17.4951,17.0845,17.2338,118100.0],["2009-10-26",17.2945,17.4578,17.1825,17.2291,151100.0],["2009-10-27",17.2245,17.5138,17.2245,17.3458,128500.0],["2009-10-28",17.2711,17.4438,17.1591,17.1638,207000.0],["2009-10-29",17.2151,17.2991,17.1498,17.2338,347100.0],["2009-10-30",17.1592,17.1872,16.9352,17.0145,219700.0],["2009-11-02",17.4065,17.4065,16.9865,17.2151,267400.0],["2009-11-03",17.1731,17.2665,16.9631,17.2665,149900.0],["2009-11-04",17.3925,17.4205,17.0332,17.0425,142700.0],["2009-11-05",17.1218,17.3178,17.0425,17.2618,248500.0],["2009-11-06",17.1592,17.3691,17.0892,17.2338,106800.0],["2009-11-09",17.2571,17.4998,17.2571,17.3831,212100.0],["2009-11-10",17.3598,17.5138,17.3365,17.3785,183600.0],["2009-11-11",17.4391,17.6491,17.3878,17.4205,316100.0],["2009-11-12",17.4298,17.5138,17.1685,17.2338,132300.0],["2009-11-13",17.2385,17.3785,17.1498,17.2291,121500.0],["2009-11-16",17.3785,17.4625,17.2571,17.3925,128500.0],["2009-11-17",17.3831,17.4998,17.3131,17.4718,229900.0],["2009-11-18",17.4951,17.4951,17.2665,17.4018,181400.0],["2009-11-19",17.3038,17.3271,17.0471,17.1405,192000.0],["2009-11-20",17.0098,17.0751,16.8885,17.0098,112400.0],["2009-11-23",17.1405,17.3271,17.0565,17.3271,149200.0],["2009-11-24",17.3271,17.3458,17.2291,17.2758,126500.0],["2009-11-25",17.3318,17.3365,17.2198,17.2571,120600.0],["2009-11-27",17.0518,17.1685,16.9351,17.0331,170100.0],["2009-11-30",17.0331,17.2898,16.9165,17.2385,244000.0],["2009-12-01",17.3365,17.4298,17.3131,17.3551,192600.0],["2009-12-02",17.3925,17.5465,17.2898,17.4765,179400.0],["2009-12-03",17.5465,17.5978,17.3645,17.3878,158300.0],["2009-12-04",17.5931,17.6165,17.2991,17.4298,224900.0],["2009-12-07",17.4485,17.5698,17.3131,17.3365,140900.0],["2009-12-08",17.2898,17.4391,17.1918,17.2945,198700.0],["2009-12-09",17.3271,17.3645,17.1965,17.2431,102000.0],["2009-12-10",17.5045,17.5465,17.2991,17.5325,158300.0],["2009-12-11",17.6491,17.8218,17.5558,17.8125,170600.0],["2009-12-14",17.9641,18.0258,17.7509,18.0258,197600.0],["2009-12-15",17.9642,18.059,17.8409,18.0542,476200.0],["2009-12-16",18.1917,18.4761,18.0542,18.3765,368400.0],["2009-12-17",18.2248,18.4002,18.2248,18.3813,267600.0],["2009-12-18",18.4761,18.7842,18.3907,18.4334,1023500.0],["2009-12-21",18.4998,18.7699,18.3149,18.3718,159800.0],["2009-12-22",18.4334,18.6372,18.3481,18.4713,131600.0],["2009-12-23",18.4571,18.495,18.3102,18.495,147200.0],["2009-12-24",18.5329,18.6467,18.4666,18.5519,60000.0],["2009-12-28",18.5519,18.604,18.4903,18.604,109900.0],["2009-12-29",18.6846,18.8695,18.6325,18.8647,130900.0],["2009-12-30",18.8647,19.0164,18.7462,18.8268,139800.0],["2009-12-31",18.7652,18.8505,18.6088,18.6088,136000.0],["2010-01-04",18.6656,19.0117,18.6656,18.8932,213600.0],["2010-01-05",18.9358,18.9358,18.5235,18.6183,205900.0],["2010-01-06",18.6609,18.6609,18.4334,18.4998,148200.0],["2010-01-07",18.5045,18.6704,18.4192,18.5424,190500.0],["2010-01-08",18.5661,18.5945,18.4144,18.5661,84000.0],["2010-01-11",18.5851,18.5851,18.3386,18.4713,140500.0],["2010-01-12",18.3907,18.5187,18.2817,18.4002,166400.0],["2010-01-13",18.4903,18.7794,18.4097,18.6514,115200.0],["2010-01-14",18.6609,18.6704,18.495,18.5993,115000.0],["2010-01-15",18.6277,18.6372,18.2912,18.3813,86400.0],["2010-01-19",18.4618,18.5235,18.3291,18.3907,236200.0],["2010-01-20",18.2485,18.3339,18.1111,18.1585,128500.0],["2010-01-21",18.1774,18.2628,17.9215,18.0163,122700.0],["2010-01-22",18.0874,18.149,17.7177,17.7698,163000.0],["2010-01-25",17.9452,18.0826,17.8409,18.0637,131000.0],["2010-01-26",18.0969,18.2865,18.0305,18.0495,134100.0],["2010-01-27",18.0589,18.2865,17.9878,18.2865,179900.0],["2010-01-28",18.2865,18.2959,18.1063,18.1727,185500.0],["2010-01-29",18.258,18.277,18.0447,18.1158,233000.0],["2010-02-01",18.2059,18.2154,18.021,18.13,145300.0],["2010-02-02",18.1111,18.258,18.0779,18.2533,76600.0],["2010-02-03",18.2343,18.2675,18.021,18.1632,92500.0],["2010-02-04",18.1395,18.2959,18.1063,18.1253,175900.0],["2010-02-05",18.1063,18.5377,18.0826,18.5045,285100.0],["2010-02-08",18.5851,18.6183,18.2817,18.3339,225000.0],["2010-02-09",18.4713,18.5187,17.9784,18.0779,260000.0],["2010-02-10",17.9973,18.1632,17.9167,18.0684,155100.0],["2010-02-11",17.9973,18.1917,17.9689,18.149,196100.0],["2010-02-12",18.021,18.2533,17.9926,18.2106,199300.0],["2010-02-16",18.3244,18.5803,18.1537,18.5566,166700.0],["2010-02-17",18.5092,18.6799,18.4903,18.6799,158800.0],["2010-02-18",18.5898,19.3103,18.5756,19.2724,257800.0],["2010-02-19",19.1918,19.3292,19.1918,19.2487,242400.0],["2010-02-22",19.2439,19.424,19.2439,19.3719,113000.0],["2010-02-23",19.3624,19.4051,19.2724,19.2961,181100.0],["2010-02-24",19.2771,19.5378,19.2771,19.5141,252600.0],["2010-02-25",19.3529,19.6563,19.3529,19.5378,125600.0],["2010-02-26",19.6278,19.7321,19.4098,19.462,171200.0],["2010-03-01",19.5283,19.7843,19.5283,19.7037,280400.0],["2010-03-02",19.7037,20.7038,19.7037,20.2203,804100.0],["2010-03-03",20.1919,20.3199,19.9312,19.9644,260700.0],["2010-03-04",19.9549,20.1018,19.9075,19.9881,213800.0],["2010-03-05",20.1208,20.2061,19.9691,20.045,174700.0],["2010-03-08",20.1161,20.2583,20.1161,20.1445,137700.0],["2010-03-09",20.1161,20.3815,20.1161,20.3104,320400.0],["2010-03-10",20.3625,20.4004,20.2014,20.3625,227300.0],["2010-03-11",20.4004,20.4431,20.3246,20.4052,172000.0],["2010-03-12",20.4004,20.5397,20.3812,20.4965,158900.0],["2010-03-15",20.4725,20.4965,20.3187,20.4244,108400.0],["2010-03-16",20.4244,20.4773,20.285,20.434,203700.0],["2010-03-17",20.5061,20.7608,20.4292,20.6503,136100.0],["2010-03-18",20.7464,20.9627,20.6887,20.9338,164300.0],["2010-03-19",20.7848,21.0251,20.7128,20.7848,193900.0],["2010-03-22",20.7272,20.8906,20.5638,20.7848,75000.0],["2010-03-23",20.8569,20.929,20.7416,20.9242,58700.0],["2010-03-24",20.9194,21.0636,20.8377,20.9675,138800.0],["2010-03-25",21.1309,21.1501,20.905,20.9386,96200.0],["2010-03-26",21.0299,21.0972,20.8617,21.0251,105900.0],["2010-03-29",21.0732,21.1981,20.9098,21.1261,148800.0],["2010-03-30",21.1981,21.2366,20.953,21.0107,106500.0],["2010-03-31",20.9915,21.0828,20.9242,21.0107,218200.0],["2010-04-01",21.1693,21.5009,21.0251,21.2077,108200.0],["2010-04-05",21.2798,21.3567,21.2318,21.2798,121200.0],["2010-04-06",21.2126,21.5393,21.2126,21.5105,94600.0],["2010-04-07",21.5249,21.7268,21.4528,21.5826,99100.0],["2010-04-08",21.5153,21.6018,21.4144,21.424,100900.0],["2010-04-09",21.4336,21.573,21.2318,21.4336,108500.0],["2010-04-12",21.424,21.4576,21.3279,21.3759,91700.0],["2010-04-13",21.3087,21.4721,21.1597,21.3279,253400.0],["2010-04-14",21.4721,21.5442,21.2654,21.5201,219300.0],["2010-04-15",21.4817,21.6403,21.4577,21.5922,138500.0],["2010-04-16",21.5874,21.6883,21.4769,21.4817,135100.0],["2010-04-19",21.3759,21.6547,21.3615,21.6547,103900.0],["2010-04-20",21.77,21.8757,21.6403,21.8517,137500.0],["2010-04-21",21.8998,22.0247,21.8325,21.9382,119800.0],["2010-04-22",21.8229,21.8757,21.7316,21.7748,131100.0],["2010-04-23",21.8085,21.9286,21.7556,21.9238,143000.0],["2010-04-26",21.9478,21.9815,21.8277,21.8373,107800.0],["2010-04-27",21.7989,21.9382,21.4048,21.4192,149800.0],["2010-04-28",21.573,21.7652,21.5538,21.6595,144900.0],["2010-04-29",21.746,21.8085,21.5826,21.7748,148200.0],["2010-04-30",21.8229,21.9094,21.5826,21.621,196500.0],["2010-05-03",21.8757,22.4236,21.6306,22.2314,250400.0],["2010-05-04",22.0199,22.1881,21.7989,22.0247,215900.0],["2010-05-05",21.9767,22.217,21.7604,21.8613,209800.0],["2010-05-06",21.8277,22.0151,20.4244,21.1501,228700.0],["2010-05-07",21.0444,21.3375,20.8906,20.9627,296800.0],["2010-05-10",21.7604,21.7796,21.4288,21.621,199300.0],["2010-05-11",21.4913,21.746,21.4673,21.5441,276400.0],["2010-05-12",21.6162,21.8998,21.5778,21.7748,189200.0],["2010-05-13",21.7844,21.9334,21.621,21.6547,123400.0],["2010-05-14",21.573,21.6403,21.1453,21.2077,245300.0],["2010-05-17",21.2462,21.5105,21.0972,21.2654,274900.0],["2010-05-18",21.4961,21.5057,20.9146,20.953,211500.0],["2010-05-19",20.9578,21.1309,20.607,20.9146,148200.0],["2010-05-20",20.5349,20.6839,20.1841,20.3043,280000.0],["2010-05-21",20.1024,20.5157,19.9438,20.4725,187300.0],["2010-05-24",20.5061,20.7224,20.261,20.2802,157800.0],["2010-05-25",19.915,20.0688,19.766,20.0303,201700.0],["2010-05-26",20.0736,20.4773,20.0303,20.1217,135100.0],["2010-05-27",20.4629,20.9338,20.4388,20.8858,110500.0],["2010-05-28",20.8425,20.9819,20.7031,20.7656,81500.0],["2010-06-01",20.6647,20.8473,20.3764,20.386,153400.0],["2010-06-02",20.4244,20.7512,20.3379,20.7176,135800.0],["2010-06-03",20.6359,20.8954,20.6359,20.8329,71200.0],["2010-06-04",20.5061,20.5878,20.0976,20.1505,111900.0],["2010-06-07",20.2706,20.2802,20.0736,20.0736,91700.0],["2010-06-08",20.1072,20.4052,19.9198,20.386,107900.0],["2010-06-09",20.5013,20.5013,20.2081,20.2706,129800.0],["2010-06-10",20.6118,20.6695,20.434,20.6503,134000.0],["2010-06-11",20.4797,20.7088,20.4018,20.6795,145800.0],["2010-06-14",20.8354,20.9524,20.6795,20.7721,104300.0],["2010-06-15",20.9378,20.9962,20.8549,20.9231,222800.0],["2010-06-16",20.8354,21.0109,20.8306,20.9816,125400.0],["2010-06-17",20.9962,21.0352,20.928,21.0011,90700.0],["2010-06-18",21.0011,21.1424,20.9719,21.1132,171500.0],["2010-06-21",21.2691,21.2935,20.8306,20.8744,100800.0],["2010-06-22",20.9426,21.0693,20.7672,20.8111,188500.0],["2010-06-23",20.7623,20.928,20.6503,20.7867,155600.0],["2010-06-24",20.7623,20.9134,20.6113,20.6357,120900.0],["2010-06-25",20.7282,20.9962,20.6064,20.9865,253700.0],["2010-06-28",20.9865,21.0303,20.9183,20.928,176100.0],["2010-06-29",20.8257,20.8257,20.3774,20.4749,149200.0],["2010-06-30",20.5285,20.5821,20.163,20.1923,195500.0],["2010-07-01",20.2653,20.2751,19.8171,20.0802,185200.0],["2010-07-02",20.1484,20.2702,19.9925,20.0753,84900.0],["2010-07-06",20.3725,20.4067,19.9632,20.124,175200.0],["2010-07-07",20.1289,20.8647,20.1289,20.6941,399500.0],["2010-07-08",20.8306,20.9962,20.6795,20.8988,165400.0],["2010-07-09",20.8793,21.1375,20.8403,21.1229,107700.0],["2010-07-12",21.1229,21.196,20.9231,21.0352,70800.0],["2010-07-13",21.1132,21.274,21.0352,21.2155,189200.0],["2010-07-14",21.1327,21.2252,21.0498,21.1327,102000.0],["2010-07-15",21.1424,21.1424,20.8208,21.0109,170200.0],["2010-07-16",20.9426,20.9426,20.4505,20.4651,83400.0],["2010-07-19",20.4944,20.548,20.2897,20.509,124200.0],["2010-07-20",20.2751,20.777,20.2605,20.7721,102200.0],["2010-07-21",20.9524,21.1034,20.7282,20.7575,261900.0],["2010-07-22",20.889,21.1424,20.8793,21.0498,116300.0],["2010-07-23",21.045,21.2301,20.9767,21.1765,63700.0],["2010-07-26",21.2837,21.4884,21.2155,21.4202,75700.0],["2010-07-27",21.5127,21.6346,21.4104,21.4981,152600.0],["2010-07-28",21.503,21.5225,21.118,21.1619,113600.0],["2010-07-29",21.2935,21.3617,20.9183,21.006,165900.0],["2010-07-30",20.9378,21.1668,20.9037,21.0157,200700.0],["2010-08-02",20.4651,20.9329,20.2166,20.3872,263100.0],["2010-08-03",20.3872,20.4066,20.012,20.0558,156500.0],["2010-08-04",20.0704,20.1679,20.0217,20.1679,114500.0],["2010-08-05",20.0509,20.1484,19.9681,19.9778,81700.0],["2010-08-06",19.8658,20.0071,19.5442,19.8414,172500.0],["2010-08-09",19.8512,19.9291,19.7878,19.8658,223300.0],["2010-08-10",19.7245,19.7829,19.5149,19.5296,149100.0],["2010-08-11",19.3103,19.3834,18.8913,18.9059,211600.0],["2010-08-12",18.8328,18.8571,18.5892,18.7743,164200.0],["2010-08-13",18.7353,18.7499,18.5453,18.5794,164500.0],["2010-08-16",18.5307,18.7402,18.4673,18.7304,117300.0],["2010-08-17",18.8425,18.94,18.711,18.8669,118900.0],["2010-08-18",18.8425,19.1739,18.7792,19.1544,197200.0],["2010-08-19",19.1008,19.1008,18.8425,18.9449,211300.0],["2010-08-20",18.8913,18.9692,18.7743,18.9302,90800.0],["2010-08-23",18.9692,19.0813,18.8718,18.9107,187600.0],["2010-08-24",18.7451,18.9497,18.7158,18.8815,226700.0],["2010-08-25",18.7646,19.0179,18.6963,18.9643,141100.0],["2010-08-26",18.9887,19.0277,18.7694,18.8182,127300.0],["2010-08-27",18.8913,19.1398,18.7061,19.1349,96300.0],["2010-08-30",19.1154,19.1641,18.8425,18.8766,133400.0],["2010-08-31",18.8571,19.13,18.7207,19.1105,220300.0],["2010-09-01",19.3152,19.3298,19.0618,19.3298,187200.0],["2010-09-02",19.4078,19.4078,19.1105,19.1787,180900.0],["2010-09-03",19.3395,19.4224,19.1885,19.2957,280800.0],["2010-09-07",19.247,19.359,19.1787,19.1982,184300.0],["2010-09-08",19.247,19.3639,19.1836,19.208,122700.0],["2010-09-09",19.3103,19.4077,19.2275,19.2957,141200.0],["2010-09-10",19.3493,19.3542,19.2177,19.2762,125200.0],["2010-09-13",19.3883,19.5832,19.3493,19.476,181900.0],["2010-09-14",19.5056,19.6787,19.3523,19.6095,198400.0],["2010-09-15",19.5897,19.6194,19.4908,19.5502,235900.0],["2010-09-16",19.5403,19.654,19.471,19.5848,103800.0],["2010-09-17",19.6342,19.8568,19.5304,19.659,212400.0],["2010-09-20",19.743,19.8964,19.6243,19.8865,115400.0],["2010-09-21",19.8914,19.9656,19.7579,19.7875,101100.0],["2010-09-22",19.7727,19.9359,19.6145,19.6194,103800.0],["2010-09-23",19.5502,19.6689,19.3276,19.3474,147100.0],["2010-09-24",19.5205,19.8617,19.5205,19.8617,136300.0],["2010-09-27",19.9013,20.0101,19.7727,19.9062,142600.0],["2010-09-28",20.0052,20.2475,19.8865,20.1733,174600.0],["2010-09-29",20.2772,20.4058,20.1387,20.1832,182500.0],["2010-09-30",20.2969,20.5244,20.2079,20.2129,254700.0],["2010-10-01",20.3563,20.386,20.0348,20.2426,207100.0],["2010-10-04",20.2475,20.381,20.0991,20.1881,162000.0],["2010-10-05",20.3217,20.5343,20.1486,20.475,153100.0],["2010-10-06",20.4404,20.5047,20.3415,20.386,133900.0],["2010-10-07",20.4799,20.5244,20.3068,20.3365,65600.0],["2010-10-08",20.3217,20.4156,20.0843,20.3217,126300.0],["2010-10-11",20.3266,20.5789,20.3266,20.4354,80500.0],["2010-10-12",20.4404,20.569,20.3167,20.5096,84300.0],["2010-10-13",20.5492,20.8212,20.5343,20.7322,136800.0],["2010-10-14",20.7173,20.9399,20.7173,20.7915,98200.0],["2010-10-15",20.8657,21.024,20.7767,20.9003,156700.0],["2010-10-18",20.9349,21.3306,20.9003,21.3009,191600.0],["2010-10-19",21.1427,21.2663,20.9349,21.0487,170700.0],["2010-10-20",21.1377,21.3751,21.0685,21.3157,92000.0],["2010-10-21",21.3405,21.5977,21.3059,21.385,199900.0],["2010-10-22",21.4246,21.4443,21.1971,21.2465,92400.0],["2010-10-25",21.4196,21.4344,21.202,21.2564,91100.0],["2010-10-26",21.2366,21.4493,21.202,21.2416,118100.0],["2010-10-27",21.1328,21.1872,20.9745,21.0734,125700.0],["2010-10-28",21.2465,21.2465,20.8261,20.9102,147900.0],["2010-10-29",20.9102,21.024,20.7816,21.0091,227900.0],["2010-11-01",21.1872,21.9686,21.1822,21.6075,176700.0],["2010-11-02",21.6471,21.7905,21.5334,21.6471,125400.0],["2010-11-03",21.6323,21.7114,21.4839,21.6372,119700.0],["2010-11-04",21.8103,22.0823,21.7411,22.0625,211000.0],["2010-11-05",21.9834,22.295,21.8944,22.1516,101700.0],["2010-11-08",22.1268,22.1961,21.8054,21.929,63600.0],["2010-11-09",21.9587,21.9587,21.6817,21.7213,78100.0],["2010-11-10",21.7757,22.107,21.7114,22.0972,132000.0],["2010-11-11",21.9488,22.018,21.7806,21.7955,65700.0],["2010-11-12",21.7559,21.7708,21.5284,21.5581,99900.0],["2010-11-15",21.657,21.7262,21.568,21.6026,64900.0],["2010-11-16",21.5136,21.568,21.1179,21.1872,112100.0],["2010-11-17",21.1872,21.2564,21.019,21.2416,102400.0],["2010-11-18",21.3949,21.6718,21.3949,21.6075,93900.0],["2010-11-19",21.6224,21.7164,21.5235,21.6273,86700.0],["2010-11-22",21.5185,21.5729,21.4542,21.4987,144100.0],["2010-11-23",21.3158,21.3652,21.2366,21.3108,162800.0],["2010-11-24",21.4542,21.5383,21.3059,21.4048,95700.0],["2010-11-26",21.2663,21.4592,21.2613,21.3949,46400.0],["2010-11-29",21.2762,21.4246,21.202,21.3652,141600.0],["2010-11-30",21.1921,21.3009,21.1328,21.2366,153500.0],["2010-12-01",21.3998,21.5531,21.3108,21.4542,122900.0],["2010-12-02",21.5235,21.8944,21.3949,21.8845,428600.0],["2010-12-03",21.8202,22.1862,21.8202,22.0032,319600.0],["2010-12-06",22.0032,22.0675,21.8993,21.9389,253000.0],["2010-12-07",22.0625,22.1812,21.8845,21.8894,912300.0],["2010-12-08",21.934,21.9587,21.7361,21.7955,259100.0],["2010-12-09",21.8153,21.8153,21.6323,21.7411,176400.0],["2010-12-10",21.7955,21.934,21.746,21.8746,221500.0],["2010-12-13",21.8845,21.8944,21.8449,21.8746,369600.0],["2010-12-14",21.9949,21.9949,21.7593,21.7944,190600.0],["2010-12-15",21.6841,21.7543,21.5337,21.5638,312300.0],["2010-12-16",21.5888,21.6991,21.4585,21.5888,212300.0],["2010-12-17",21.4585,21.5838,21.1175,21.1777,768100.0],["2010-12-20",21.298,21.298,21.1677,21.2329,299800.0],["2010-12-21",21.2429,21.3732,21.2178,21.2629,144700.0],["2010-12-22",21.3031,21.649,21.2529,21.5738,160800.0],["2010-12-23",21.5688,21.6289,21.5237,21.5337,97800.0],["2010-12-27",21.5588,21.7242,21.5187,21.629,69200.0],["2010-12-28",21.6841,21.7342,21.5788,21.6791,89800.0],["2010-12-29",21.6841,21.7092,21.5838,21.644,54200.0],["2010-12-30",21.6991,21.6991,21.5487,21.6089,64400.0],["2010-12-31",21.5989,21.7493,21.5587,21.5638,75500.0],["2011-01-03",21.634,21.7693,21.6189,21.7042,143900.0],["2011-01-04",21.7944,21.7944,21.4635,21.5788,89300.0],["2011-01-05",21.4986,21.6841,21.4886,21.5136,138300.0],["2011-01-06",21.5638,21.5838,21.3983,21.4134,114000.0],["2011-01-07",21.4083,21.4284,21.0975,21.2228,124500.0],["2011-01-10",21.1226,21.5487,21.0574,21.4535,188700.0],["2011-01-11",21.5537,21.7342,21.5237,21.6841,173500.0],["2011-01-12",21.6791,21.9498,21.6791,21.8345,172300.0],["2011-01-13",21.8696,21.8696,21.5186,21.5487,182200.0],["2011-01-14",21.5237,21.5487,21.4585,21.5437,100600.0],["2011-01-18",21.5487,21.5788,21.4134,21.5588,206400.0],["2011-01-19",21.4986,21.5738,21.3231,21.3331,105900.0],["2011-01-20",21.3081,21.5788,21.3081,21.5237,112500.0],["2011-01-21",21.6691,21.6691,21.298,21.3281,126500.0],["2011-01-24",21.3432,21.5487,21.3432,21.4685,116100.0],["2011-01-25",21.4384,21.8947,21.4234,21.8896,114600.0],["2011-01-26",21.9147,22.03,21.7693,21.8094,94900.0],["2011-01-27",21.7794,21.8646,21.6189,21.7042,155100.0],["2011-01-28",21.6791,21.6791,21.3281,21.3331,98100.0],["2011-01-31",21.4434,21.5437,21.273,21.283,124900.0],["2011-02-01",21.3381,21.5738,21.3381,21.4835,135000.0],["2011-02-02",21.4184,21.6039,21.3733,21.3883,103600.0],["2011-02-03",21.3883,21.6741,21.3883,21.5738,134000.0],["2011-02-04",21.5788,21.6991,21.5036,21.5287,108000.0],["2011-02-07",21.4384,21.4434,19.6034,19.804,529200.0],["2011-02-08",19.7338,20.1198,19.5683,19.8742,331500.0],["2011-02-09",19.8441,19.9093,19.6786,19.8691,169000.0],["2011-02-10",19.8391,19.9694,19.804,19.9594,256800.0],["2011-02-11",19.9694,20.0948,19.9293,20.0898,149600.0],["2011-02-14",20.1499,20.1549,19.9995,20.0747,143700.0],["2011-02-15",20.0547,20.1299,20.0547,20.0697,122700.0],["2011-02-16",20.0747,20.18,20.0547,20.1499,114600.0],["2011-02-17",20.1198,20.19,20.0597,20.1299,117900.0],["2011-02-18",20.1198,20.2552,20.0697,20.185,172900.0],["2011-02-22",20.0547,20.19,20.0547,20.0697,175300.0],["2011-02-23",20.0747,20.165,20.0246,20.0296,275800.0],["2011-02-24",20.0296,20.1499,19.9343,19.9794,218800.0],["2011-02-25",20.0196,20.3805,19.9794,20.3655,208700.0],["2011-02-28",20.4206,20.6613,20.3805,20.6262,217800.0],["2011-03-01",20.2552,20.2552,19.4781,19.5032,549300.0],["2011-03-02",19.5583,19.6937,19.4981,19.5533,265700.0],["2011-03-03",19.6235,19.8441,19.6235,19.6636,215500.0],["2011-03-04",19.6536,19.7238,19.5533,19.6987,194000.0],["2011-03-07",19.7338,19.8992,19.6736,19.8792,909100.0],["2011-03-08",19.829,20.2853,19.7588,20.185,365600.0],["2011-03-09",20.2201,20.3053,20.0998,20.165,174500.0],["2011-03-10",20.0496,20.1198,19.8742,19.9845,246800.0],["2011-03-11",19.8892,19.9193,19.6786,19.7087,363000.0],["2011-03-14",19.5967,19.7545,19.4643,19.4898,301100.0],["2011-03-15",19.2352,19.3014,18.9908,19.113,344800.0],["2011-03-16",19.0519,19.2759,18.9857,19.1334,303600.0],["2011-03-17",19.3472,19.3829,19.1792,19.2454,147200.0],["2011-03-18",19.3981,19.5661,19.2556,19.2658,276000.0],["2011-03-21",19.3625,19.5458,19.3472,19.5051,210100.0],["2011-03-22",19.4694,19.5916,19.4134,19.4287,141600.0],["2011-03-23",19.449,19.4847,19.0825,19.2301,199800.0],["2011-03-24",19.2607,19.8156,19.169,19.7036,379800.0],["2011-03-25",19.8105,19.9887,19.6578,19.7698,159600.0],["2011-03-28",19.7698,19.8716,19.7545,19.7647,109100.0],["2011-03-29",19.7545,19.892,19.6425,19.8309,84900.0],["2011-03-30",19.8462,19.9887,19.7953,19.9836,105400.0],["2011-03-31",19.9073,20.0091,19.7545,19.9226,171500.0],["2011-04-01",19.9378,20.2077,19.8716,20.1771,130200.0],["2011-04-04",20.1822,20.3146,20.1822,20.2738,122200.0],["2011-04-05",20.2738,20.3298,20.1415,20.1516,148100.0],["2011-04-06",20.2077,20.4826,20.1822,20.4266,128500.0],["2011-04-07",20.4011,20.5182,20.2688,20.3044,133700.0],["2011-04-08",20.3248,20.3859,20.0447,20.0804,114100.0],["2011-04-11",20.0447,20.2993,20.0447,20.2433,88700.0],["2011-04-12",20.1415,20.2433,19.9582,19.9684,124800.0],["2011-04-13",19.9989,20.0549,19.7698,19.8462,107900.0],["2011-04-14",19.7291,19.8054,19.6527,19.7342,77000.0],["2011-04-15",19.7444,19.948,19.7444,19.8207,86200.0],["2011-04-18",19.6374,19.6985,19.4134,19.5254,148500.0],["2011-04-19",19.5203,19.5763,19.3778,19.3981,94200.0],["2011-04-20",19.5865,19.6934,19.4592,19.5051,135500.0],["2011-04-21",19.5051,19.6782,19.5051,19.5865,58800.0],["2011-04-25",19.5,19.6629,19.4389,19.6222,64900.0],["2011-04-26",19.668,19.8869,19.6272,19.78,103000.0],["2011-04-27",19.8054,20.116,19.7291,20.0447,129500.0],["2011-04-28",19.9786,20.4419,19.9786,20.2128,151700.0],["2011-04-29",20.172,20.34,20.1364,20.2331,179000.0],["2011-05-02",20.5335,21.1088,20.4011,20.6659,258000.0],["2011-05-03",20.6506,20.9408,20.6099,20.8695,147000.0],["2011-05-04",20.895,20.9765,20.8084,20.8084,357600.0],["2011-05-05",20.7066,20.8746,20.5284,20.5742,142700.0],["2011-05-06",20.6913,20.951,20.6913,20.7626,132800.0],["2011-05-09",20.7117,20.8288,20.6252,20.6812,113400.0],["2011-05-10",20.671,20.9205,20.6608,20.8237,111900.0],["2011-05-11",20.8034,20.951,20.7168,20.8339,117600.0],["2011-05-12",20.7473,21.2208,20.6964,21.0986,129000.0],["2011-05-13",21.0579,21.175,20.7372,20.8084,99700.0],["2011-05-16",20.8186,20.9154,20.7473,20.7677,89700.0],["2011-05-17",20.7423,20.8237,20.6455,20.7932,145900.0],["2011-05-18",20.7779,21.0172,20.727,20.9561,133600.0],["2011-05-19",21.0528,21.1648,20.9561,21.1292,126500.0],["2011-05-20",21.0732,21.2718,21.0528,21.0885,103300.0],["2011-05-23",20.9663,20.9815,20.783,20.8135,129500.0],["2011-05-24",20.783,20.8441,20.6913,20.8186,132000.0],["2011-05-25",20.7779,20.8797,20.5844,20.7219,120500.0],["2011-05-26",20.6964,20.9459,20.5997,20.9052,112600.0],["2011-05-27",20.9968,21.1241,20.8899,21.0274,87900.0],["2011-05-31",21.1241,21.343,21.007,21.2158,433100.0],["2011-06-01",21.1954,21.2259,20.6251,20.6404,198600.0],["2011-06-02",20.5793,20.6964,20.4368,20.6659,173100.0],["2011-06-03",20.4877,20.6201,20.3808,20.4622,174300.0],["2011-06-06",20.3808,20.5081,20.2688,20.3197,175300.0],["2011-06-07",20.452,20.452,20.2077,20.2128,349200.0],["2011-06-08",20.2229,20.3451,20.1568,20.1669,140800.0],["2011-06-09",20.172,20.2789,20.1109,20.2178,110600.0],["2011-06-10",20.116,20.2128,19.9327,19.9887,119500.0],["2011-06-13",19.9633,20.1517,19.9073,20.0957,158800.0],["2011-06-14",20.2921,20.3903,20.168,20.2146,131700.0],["2011-06-15",20.0801,20.1835,19.8992,19.9974,139400.0],["2011-06-16",19.9664,20.2146,19.9095,20.0595,158400.0],["2011-06-17",20.1577,20.2921,20.1112,20.1422,152500.0],["2011-06-20",20.0595,20.2818,20.0595,20.1215,331100.0],["2011-06-21",20.1732,20.3128,20.1732,20.2456,172700.0],["2011-06-22",20.1732,20.2921,20.1525,20.168,95600.0],["2011-06-23",19.9974,20.1629,19.8733,20.0957,112500.0],["2011-06-24",20.0698,20.1732,20.0026,20.0853,138100.0],["2011-06-27",20.0543,20.349,20.0543,20.2973,115500.0],["2011-06-28",20.3231,20.3852,20.2611,20.3748,75100.0],["2011-06-29",20.4214,20.6592,20.3852,20.5506,172200.0],["2011-06-30",20.5506,20.6023,20.3903,20.4162,156500.0],["2011-07-01",20.38,20.7057,20.2714,20.6954,181500.0],["2011-07-05",20.6385,20.7057,20.4679,20.5196,113000.0],["2011-07-06",20.4679,20.7057,20.4679,20.6437,99000.0],["2011-07-07",20.7884,20.9022,20.5299,20.5868,214700.0],["2011-07-08",20.4214,20.5248,20.4162,20.4782,156900.0],["2011-07-11",20.2818,20.3542,20.2456,20.2921,80600.0],["2011-07-12",20.2042,20.4214,20.2042,20.3283,266400.0],["2011-07-13",20.4265,20.4524,20.168,20.2301,222300.0],["2011-07-14",20.2249,20.2611,19.9561,19.9871,124400.0],["2011-07-15",20.044,20.0595,19.9044,19.9768,156400.0],["2011-07-18",19.9561,19.9561,19.6717,19.7493,119000.0],["2011-07-19",19.7389,19.8527,19.7182,19.8113,112200.0],["2011-07-20",19.7855,19.894,19.7648,19.8682,96800.0],["2011-07-21",19.9457,20.1732,19.894,20.137,112000.0],["2011-07-22",20.2508,20.2508,19.9457,20.0078,67200.0],["2011-07-25",19.8372,19.9509,19.7131,19.7596,89800.0],["2011-07-26",19.7131,19.7751,19.6097,19.6459,149000.0],["2011-07-27",19.6149,19.6304,19.3512,19.3512,130600.0],["2011-07-28",19.3357,19.4236,19.2064,19.253,129500.0],["2011-07-29",19.134,19.2788,18.9996,19.2013,161100.0],["2011-08-01",19.3925,20.4886,19.3925,19.9974,296100.0],["2011-08-02",19.9923,20.3283,19.5321,19.5321,264800.0],["2011-08-03",19.5011,19.527,19.2581,19.4753,275900.0],["2011-08-04",19.2995,19.5011,18.9841,18.9893,377700.0],["2011-08-05",19.1237,19.1806,18.5085,18.891,353500.0],["2011-08-08",18.5498,18.8238,17.5055,17.5055,347600.0],["2011-08-09",17.6968,18.8187,17.4797,18.7928,392600.0],["2011-08-10",18.4568,18.586,17.7743,17.7898,262400.0],["2011-08-11",18.0483,19.651,18.0483,19.5063,450900.0],["2011-08-12",19.62,19.62,19.0875,19.2116,219500.0],["2011-08-15",19.2943,19.6769,19.2323,19.5683,279900.0],["2011-08-16",19.3667,19.6717,19.1857,19.4081,376000.0],["2011-08-17",19.4908,19.6872,19.4081,19.5063,141600.0],["2011-08-18",19.0358,19.2271,18.6739,18.8083,259300.0],["2011-08-19",18.5602,19.0513,18.5602,18.7049,160600.0],["2011-08-22",19.1392,19.2478,18.7256,18.7825,181100.0],["2011-08-23",18.8135,19.4598,18.7153,19.4236,260500.0],["2011-08-24",19.3408,19.7441,19.3046,19.6304,155700.0],["2011-08-25",19.7648,19.8889,19.0306,19.2064,101900.0],["2011-08-26",19.0772,19.4856,18.8135,19.3667,139500.0],["2011-08-29",19.6045,20.3593,19.6045,20.3593,174300.0],["2011-08-30",20.2094,20.4472,20.0129,20.3076,129400.0],["2011-08-31",20.3852,20.6644,20.2559,20.4265,322200.0],["2011-09-01",20.4059,20.6075,20.2404,20.2456,269600.0],["2011-09-02",19.863,20.1215,19.651,19.6872,181200.0],["2011-09-06",19.1651,19.62,18.9583,19.4856,202500.0],["2011-09-07",19.6872,20.2869,19.6304,20.2559,264500.0],["2011-09-08",20.0646,20.4214,20.0284,20.0853,779200.0],["2011-09-09",19.9871,20.044,19.5063,19.558,672600.0],["2011-09-12",19.3202,19.8527,19.3202,19.8216,662100.0],["2011-09-13",19.925,20.168,19.7855,20.1267,254300.0],["2011-09-14",20.1739,20.3997,19.8746,20.2107,180300.0],["2011-09-15",20.3735,20.405,20.0899,20.3262,211400.0],["2011-09-16",20.3315,20.5415,20.2159,20.2527,295300.0],["2011-09-19",19.9114,20.2002,19.8799,20.0322,167800.0],["2011-09-20",20.1162,20.5205,20.1162,20.1582,180300.0],["2011-09-21",20.1004,20.1267,19.276,19.2813,253200.0],["2011-09-22",19.0187,19.3705,18.9662,19.2498,278800.0],["2011-09-23",19.1237,19.234,19.0187,19.1237,259100.0],["2011-09-26",19.2918,19.6278,19.1553,19.5963,130300.0],["2011-09-27",19.8064,20.384,19.7381,20.1424,285800.0],["2011-09-28",20.1949,20.3682,19.7381,19.7434,213500.0],["2011-09-29",20.1582,20.342,19.9639,20.342,193200.0],["2011-09-30",20.0532,20.5783,20.0532,20.1372,302000.0],["2011-10-03",20.1477,20.6465,19.5648,19.5963,384300.0],["2011-10-04",19.4336,20.4155,19.4336,20.4102,361200.0],["2011-10-05",20.4785,20.8303,20.2527,20.7725,205100.0],["2011-10-06",20.7095,20.9616,20.5467,20.9301,170000.0],["2011-10-07",20.9983,21.0403,20.4522,20.468,189000.0],["2011-10-10",20.825,21.0141,20.6623,20.9826,186800.0],["2011-10-11",20.8565,20.8828,20.5835,20.6938,218400.0],["2011-10-12",20.846,21.0876,20.7515,20.9458,193100.0],["2011-10-13",20.8933,20.8933,20.657,20.7673,156800.0],["2011-10-14",20.9826,20.9983,20.6308,20.8828,100100.0],["2011-10-17",20.8618,20.8671,20.5625,20.594,191400.0],["2011-10-18",20.7463,21.4762,20.531,21.2136,299300.0],["2011-10-19",21.2819,21.5339,21.1664,21.2031,190200.0],["2011-10-20",21.1926,21.4131,21.0666,21.3764,166900.0],["2011-10-21",21.5444,21.8227,21.4289,21.8227,295700.0],["2011-10-24",21.9487,22.6051,21.87,22.4633,297100.0],["2011-10-25",22.4213,22.5421,22.1063,22.1378,246000.0],["2011-10-26",22.5053,22.6734,22.2428,22.6051,310100.0],["2011-10-27",23.1722,23.7183,23.0042,23.6028,391000.0],["2011-10-28",23.4347,23.545,23.1669,23.1984,210400.0],["2011-10-31",23.2142,24.1279,21.9487,22.7364,519400.0],["2011-11-01",21.9277,22.4423,21.8857,21.9225,315100.0],["2011-11-02",22.0958,22.5578,22.059,22.4948,193100.0],["2011-11-03",22.6891,23.0147,22.4581,22.8519,208700.0],["2011-11-04",22.6471,22.8781,22.4108,22.7101,158200.0],["2011-11-07",22.7101,22.7101,22.1588,22.5578,262000.0],["2011-11-08",22.7626,23.0409,22.7101,22.9569,195800.0],["2011-11-09",22.4738,22.6523,22.2008,22.2113,187400.0],["2011-11-10",22.5473,22.6576,22.2533,22.5736,127300.0],["2011-11-11",22.7416,22.8466,22.5158,22.5788,137900.0],["2011-11-14",22.5526,22.6524,22.3898,22.4161,125800.0],["2011-11-15",22.3163,22.6786,22.3163,22.5158,137900.0],["2011-11-16",22.3005,22.6996,22.2638,22.269,149900.0],["2011-11-17",22.311,22.5421,22.1325,22.1798,142700.0],["2011-11-18",22.311,22.4843,22.2533,22.4108,97400.0],["2011-11-21",22.1588,22.2533,21.6442,21.7124,274400.0],["2011-11-22",21.7387,22.2795,21.7387,22.2008,324900.0],["2011-11-23",21.9907,22.0695,21.6179,21.6179,206800.0],["2011-11-25",21.6232,21.9277,21.4814,21.6704,75800.0],["2011-11-28",22.2533,22.29,22.038,22.2743,168900.0],["2011-11-29",22.3583,22.5053,22.2533,22.3583,147300.0],["2011-11-30",22.8204,23.629,22.8204,23.6185,318600.0],["2011-12-01",23.5345,23.5345,23.0514,23.0829,317300.0],["2011-12-02",23.293,23.6133,23.0672,23.1354,277000.0],["2011-12-05",23.4557,23.6815,23.3402,23.5345,259100.0],["2011-12-06",23.5713,23.6605,23.4452,23.566,201800.0],["2011-12-07",23.524,23.755,23.272,23.5555,756000.0],["2011-12-08",23.44,23.8391,23.2615,23.6238,383500.0],["2011-12-09",23.7865,24.4744,23.7288,24.3851,312000.0],["2011-12-12",24.2591,24.3011,23.9546,24.0963,225300.0],["2011-12-13",24.2879,24.4529,23.8143,23.9473,167200.0],["2011-12-14",23.8249,24.2933,23.7664,24.0751,183600.0],["2011-12-15",24.2613,24.2613,24.0165,24.0804,192400.0],["2011-12-16",24.1176,24.2933,23.6227,23.6547,535600.0],["2011-12-19",23.7398,23.9846,23.3513,23.3886,189300.0],["2011-12-20",23.7664,24.0963,23.7611,23.9314,190700.0],["2011-12-21",23.9314,24.1602,23.8515,24.107,184200.0],["2011-12-22",24.1336,24.1496,23.9633,24.123,175300.0],["2011-12-23",24.2134,24.3411,23.9846,24.2773,93700.0],["2011-12-27",24.1815,24.554,24.123,24.405,89200.0],["2011-12-28",24.5753,24.5806,24.272,24.3092,149400.0],["2011-12-29",24.4689,24.5806,24.3518,24.5114,113100.0],["2011-12-30",24.3784,24.4795,24.2773,24.2773,147600.0],["2012-01-03",24.8839,24.8839,24.1868,24.2826,211600.0],["2012-01-04",24.2134,24.2613,23.8143,23.8569,152900.0],["2012-01-05",23.2236,23.7877,23.0533,23.7824,340100.0],["2012-01-06",23.7611,23.8994,23.4737,23.628,169700.0],["2012-01-09",23.6919,23.7398,23.3194,23.5482,184100.0],["2012-01-10",23.7717,23.9793,23.5003,23.8516,218800.0],["2012-01-11",23.6813,23.6972,23.4365,23.4684,259100.0],["2012-01-12",23.4045,23.5642,23.0959,23.1863,293800.0],["2012-01-13",22.9895,23.4205,22.9788,23.3673,262200.0],["2012-01-17",23.4524,23.644,23.1651,23.3247,230800.0],["2012-01-18",23.3087,23.5376,23.2183,23.5376,124200.0],["2012-01-19",23.5855,23.7025,23.4418,23.6174,169500.0],["2012-01-20",23.5376,23.8249,23.5376,23.7771,130000.0],["2012-01-23",23.8462,24.0006,23.6281,23.7451,99900.0],["2012-01-24",23.5482,23.6334,23.3992,23.5695,83300.0],["2012-01-25",23.5216,23.7398,23.4684,23.7079,95500.0],["2012-01-26",23.7771,24.0538,23.6866,23.8728,173200.0],["2012-01-27",23.7345,23.7398,23.4205,23.4897,135000.0],["2012-01-30",23.3779,23.5269,23.2236,23.4311,214000.0],["2012-01-31",23.5589,23.5748,23.2449,23.2555,169500.0],["2012-02-01",23.3354,23.7877,23.3354,23.7451,210400.0],["2012-02-02",23.793,23.8462,23.5056,23.5695,103300.0],["2012-02-03",23.7877,23.9633,23.6121,23.9527,165500.0],["2012-02-06",23.8782,23.8782,22.6968,23.0693,216700.0],["2012-02-07",22.9895,23.4684,22.9895,23.3886,140800.0],["2012-02-08",23.362,23.511,23.1331,23.1757,139200.0],["2012-02-09",23.1597,23.3141,22.9895,23.2662,140700.0],["2012-02-10",23.0959,23.2396,23.0054,23.1225,111700.0],["2012-02-13",23.3034,23.4631,23.2821,23.4099,125100.0],["2012-02-14",23.3141,23.4631,23.0214,23.1597,116100.0],["2012-02-15",23.2875,23.2875,23.0373,23.1278,103900.0],["2012-02-16",23.1278,23.3087,23.0799,23.2555,79500.0],["2012-02-17",23.33,23.4205,23.2875,23.4045,79200.0],["2012-02-21",23.3673,23.4844,23.2396,23.362,114900.0],["2012-02-22",23.3566,23.4578,23.0267,23.0693,125100.0],["2012-02-23",23.0533,23.3088,22.9895,23.2981,95200.0],["2012-02-24",23.3087,23.3673,23.032,23.0427,103400.0],["2012-02-27",22.9575,23.3726,22.7553,23.0852,180000.0],["2012-02-28",23.0427,23.048,22.6968,22.8458,116600.0],["2012-02-29",22.8245,22.9735,22.75,22.8192,139200.0],["2012-03-01",22.9416,23.2768,22.8777,23.197,185000.0],["2012-03-02",23.1119,23.1598,22.75,22.9788,202100.0],["2012-03-05",22.9841,23.4365,22.9043,23.3886,175200.0],["2012-03-06",23.2449,23.3779,23.048,23.064,175900.0],["2012-03-07",23.1385,23.3566,23.0001,23.3566,533900.0],["2012-03-08",23.4418,23.5003,23.1438,23.3992,156300.0],["2012-03-09",23.4631,23.6227,23.3673,23.5642,153900.0],["2012-03-12",23.5748,23.8303,23.5748,23.7292,275500.0],["2012-03-13",23.9342,23.972,23.5997,23.7346,413000.0],["2012-03-14",23.8101,23.9612,23.7346,23.8479,209500.0],["2012-03-15",23.918,24.2633,23.7399,24.1932,236300.0],["2012-03-16",24.1932,24.2417,23.713,23.713,261300.0],["2012-03-19",23.7346,23.8748,23.713,23.7561,142000.0],["2012-03-20",23.6806,23.8964,23.5511,23.7453,124100.0],["2012-03-21",23.7507,23.7885,23.5997,23.5997,105900.0],["2012-03-22",23.4378,23.6105,23.3083,23.3407,117500.0],["2012-03-23",23.3137,23.4918,23.2598,23.4378,96900.0],["2012-03-26",23.5673,23.8533,23.5673,23.6752,143400.0],["2012-03-27",23.7184,23.7238,23.5457,23.5727,100700.0],["2012-03-28",23.5565,23.7885,23.5349,23.7885,84500.0],["2012-03-29",23.6482,23.7561,23.4324,23.5403,143100.0],["2012-03-30",23.6914,23.7184,23.5133,23.5997,95300.0],["2012-04-02",23.5079,23.7507,23.454,23.6105,245800.0],["2012-04-03",23.6428,23.8263,23.5511,23.7885,171600.0],["2012-04-04",23.632,23.8587,23.5457,23.8047,159000.0],["2012-04-05",23.7777,23.8694,23.6914,23.7723,101400.0],["2012-04-09",23.5187,23.5565,23.3784,23.5295,163100.0],["2012-04-10",23.5295,23.6105,23.2436,23.2813,107800.0],["2012-04-11",23.4756,23.4864,23.2598,23.4648,90700.0],["2012-04-12",23.5079,23.7076,23.3245,23.6482,157300.0],["2012-04-13",23.6212,23.686,23.3461,23.3569,113000.0],["2012-04-16",23.4864,23.6374,23.3785,23.6374,137000.0],["2012-04-17",23.7076,23.8856,23.6374,23.8263,130800.0],["2012-04-18",23.7723,23.8209,23.5079,23.7507,93700.0],["2012-04-19",23.8155,24.0313,23.7615,23.9612,161400.0],["2012-04-20",24.0151,24.1932,23.9719,24.0151,126500.0],["2012-04-23",23.8317,23.9288,23.632,23.8802,149600.0],["2012-04-24",23.8802,24.1338,23.8047,24.0583,188200.0],["2012-04-25",24.2417,24.3604,24.096,24.3281,124800.0],["2012-04-26",24.3388,24.6356,24.2957,24.5439,178300.0],["2012-04-27",24.5762,24.641,24.4953,24.5493,208500.0],["2012-04-30",24.641,24.7111,24.0637,24.382,181000.0],["2012-05-01",24.4899,24.8406,24.2957,24.3011,254900.0],["2012-05-02",24.2363,24.5223,24.1608,24.4413,151000.0],["2012-05-03",24.5169,24.7759,24.4629,24.5924,167000.0],["2012-05-04",24.5115,24.614,24.2795,24.3065,180500.0],["2012-05-07",24.2363,24.382,24.0691,24.3766,204000.0],["2012-05-08",24.3119,24.5007,24.2633,24.4467,139600.0],["2012-05-09",24.2309,24.3982,24.096,24.1446,166000.0],["2012-05-10",24.2795,24.3334,24.096,24.2579,97200.0],["2012-05-11",24.0853,24.3658,24.0583,24.1932,76000.0],["2012-05-14",24.0583,24.3011,23.9288,24.1608,168500.0],["2012-05-15",24.2471,24.3928,24.1878,24.3766,129000.0],["2012-05-16",24.4683,24.4791,24.0151,24.0637,134100.0],["2012-05-17",24.0313,24.1068,23.7777,23.8047,122800.0],["2012-05-18",23.8964,23.8964,23.4702,23.4702,138400.0],["2012-05-21",23.5619,23.6428,23.3677,23.4972,169100.0],["2012-05-22",23.5727,23.5997,23.2867,23.5026,173000.0],["2012-05-23",23.3191,23.5565,23.2274,23.5241,184000.0],["2012-05-24",23.5619,23.7453,23.3677,23.7184,92300.0],["2012-05-25",23.713,23.7885,23.5187,23.5619,104700.0],["2012-05-29",23.5565,23.7453,23.4,23.5781,204700.0],["2012-05-30",23.4432,23.6051,23.2975,23.3623,109900.0],["2012-05-31",23.4108,23.7022,23.3191,23.5241,202400.0],["2012-06-01",23.3029,23.5133,22.9252,22.9252,241300.0],["2012-06-04",22.9792,23.1087,22.8497,22.9522,148800.0],["2012-06-05",22.9792,23.6374,22.936,23.3838,431600.0],["2012-06-06",23.4972,23.6536,23.3569,23.6536,291700.0],["2012-06-07",23.7993,23.918,23.5187,23.5349,1088900.0],["2012-06-08",23.5565,23.8856,23.4324,23.7346,242800.0],["2012-06-11",23.945,23.9827,23.5457,23.5457,234100.0],["2012-06-12",23.398,23.6442,23.3378,23.5183,199700.0],["2012-06-13",23.5184,23.5184,23.2174,23.2448,126100.0],["2012-06-14",23.2995,23.4472,23.2448,23.3159,106800.0],["2012-06-15",23.3378,23.4527,23.19,23.19,164800.0],["2012-06-18",23.1681,23.3706,23.0697,23.2885,136800.0],["2012-06-19",23.387,23.48,23.2612,23.398,102400.0],["2012-06-20",23.3487,23.4527,23.2229,23.3378,81700.0],["2012-06-21",23.4144,23.4965,23.0149,23.0806,101500.0],["2012-06-22",23.201,23.3761,23.0532,23.1791,131300.0],["2012-06-25",23.0149,23.0314,22.6647,22.7304,108500.0],["2012-06-26",22.7468,22.7851,22.5498,22.6319,115900.0],["2012-06-27",22.6976,22.8563,22.61,22.7961,222500.0],["2012-06-28",22.5498,22.7523,22.4349,22.7523,192200.0],["2012-06-29",23.0532,23.0532,22.7359,22.8015,238600.0],["2012-07-02",22.9329,23.1572,22.6866,22.8398,249800.0],["2012-07-03",22.9,23.0149,22.8563,22.9985,96400.0],["2012-07-05",22.9383,23.0642,22.6593,22.7742,133200.0],["2012-07-06",22.6428,22.7085,22.413,22.4459,272400.0],["2012-07-09",22.4349,22.5717,22.3036,22.3419,285100.0],["2012-07-10",22.3474,22.413,22.1011,22.1723,286400.0],["2012-07-11",22.1558,22.1558,21.8987,22.0136,222400.0],["2012-07-12",21.8987,21.9151,21.6798,21.8002,251800.0],["2012-07-13",21.833,21.9589,21.5375,21.6962,331600.0],["2012-07-16",21.5156,21.7947,21.4937,21.7126,341300.0],["2012-07-17",21.7071,21.9753,21.5047,21.9151,395100.0],["2012-07-18",21.8439,22.0683,21.7783,21.926,294900.0],["2012-07-19",21.9205,22.2106,21.8768,22.1723,254000.0],["2012-07-20",22.0957,22.7796,22.0957,22.6264,1297000.0],["2012-07-23",22.4842,22.6319,22.2051,22.5444,207500.0],["2012-07-24",22.5443,22.5443,22.2051,22.2707,218400.0],["2012-07-25",22.3145,22.5389,22.2051,22.2325,188000.0],["2012-07-26",22.4787,22.5389,22.0628,22.0683,198200.0],["2012-07-27",22.1887,22.4623,22.0738,22.3364,198500.0],["2012-07-30",21.7071,22.2543,20.7933,21.0341,1031700.0],["2012-07-31",20.9301,20.952,19.7974,19.8193,636800.0],["2012-08-01",19.8303,20.2954,19.8193,20.0108,432200.0],["2012-08-02",19.9616,19.9616,19.7044,19.7756,272600.0],["2012-08-03",19.9507,20.0601,19.9069,20.0546,293600.0],["2012-08-06",20.1093,20.2899,19.9725,19.9725,488000.0],["2012-08-07",20.0108,20.1531,19.8522,20.0327,297700.0],["2012-08-08",20.0437,20.1859,20.0108,20.1586,186600.0],["2012-08-09",20.1148,20.2954,20.0875,20.1586,206500.0],["2012-08-10",20.1586,20.3829,20.1586,20.3501,243700.0],["2012-08-13",20.3665,20.4595,20.1969,20.4103,213300.0],["2012-08-14",20.4486,20.5361,20.3337,20.3556,164100.0],["2012-08-15",20.3337,20.4869,20.3009,20.4267,137400.0],["2012-08-16",20.4158,20.558,20.3282,20.4978,110600.0],["2012-08-17",20.5143,20.7331,20.4814,20.6784,150300.0],["2012-08-20",20.6894,20.8809,20.6894,20.7769,122200.0],["2012-08-21",20.7879,20.963,20.7222,20.7769,196100.0],["2012-08-22",20.7933,20.9137,20.7003,20.8152,91100.0],["2012-08-23",20.766,20.859,20.6456,20.7331,118600.0],["2012-08-24",20.755,20.8754,20.6839,20.8043,79700.0],["2012-08-27",20.8043,20.8152,20.6511,20.6565,94400.0],["2012-08-28",20.6511,20.9575,20.6511,20.8262,118800.0],["2012-08-29",20.8207,21.0615,20.8152,20.9848,172600.0],["2012-08-30",20.8426,20.9903,20.755,20.8973,161700.0],["2012-08-31",20.9028,21.1107,20.9028,20.952,141700.0],["2012-09-04",20.9575,21.2201,20.8316,21.2037,208400.0],["2012-09-05",21.2092,21.2858,21.0013,21.2037,168400.0],["2012-09-06",21.2584,21.3241,21.1928,21.2639,162600.0],["2012-09-07",21.2256,21.3351,21.1271,21.2037,178000.0],["2012-09-10",21.2037,21.4062,21.1545,21.3898,167700.0],["2012-09-11",21.2749,21.5375,21.2256,21.5375,173200.0],["2012-09-12",21.6209,21.9043,21.4041,21.8932,241800.0],["2012-09-13",21.8821,21.9655,21.7265,21.921,200600.0],["2012-09-14",21.9544,22.16,21.8932,22.1545,173300.0],["2012-09-17",22.0989,22.0989,21.9043,21.9043,207400.0],["2012-09-18",21.871,21.871,21.7265,21.8321,228200.0],["2012-09-19",21.8599,21.9822,21.6765,21.9155,175800.0],["2012-09-20",21.8488,21.9432,21.732,21.7821,170900.0],["2012-09-21",21.8932,21.9988,21.7876,21.821,301900.0],["2012-09-24",21.7932,21.8821,21.7376,21.7876,146900.0],["2012-09-25",21.8488,21.9377,21.5931,21.6209,176400.0],["2012-09-26",21.6931,21.7487,21.4208,21.4931,125500.0],["2012-09-27",21.5542,21.5542,21.3541,21.4708,132100.0],["2012-09-28",21.4541,21.5709,21.3152,21.4819,130800.0],["2012-10-01",21.5042,21.5653,21.2874,21.4597,201000.0],["2012-10-02",21.5097,21.7876,21.4597,21.7876,139900.0],["2012-10-03",21.8154,21.8599,21.6487,21.771,129400.0],["2012-10-04",21.7876,22.0878,21.771,22.0878,151600.0],["2012-10-05",22.0989,22.3045,22.0489,22.1823,123400.0],["2012-10-08",22.1767,22.4435,22.11,22.4157,119000.0],["2012-10-09",22.3712,22.4546,22.2378,22.299,155900.0],["2012-10-10",22.349,22.4268,22.21,22.2934,134600.0],["2012-10-11",22.4101,22.4713,22.3323,22.4157,109900.0],["2012-10-12",22.4435,22.5046,22.3101,22.3379,128900.0],["2012-10-15",22.3268,22.5102,22.3156,22.4879,178700.0],["2012-10-16",22.4991,22.6825,22.4935,22.6269,179900.0],["2012-10-17",22.6213,22.9882,22.6047,22.9381,158600.0],["2012-10-18",22.927,23.2716,22.927,23.2438,131400.0],["2012-10-19",23.2105,23.2272,22.7659,22.7881,626900.0],["2012-10-22",22.7992,22.9104,22.1211,22.4602,334200.0],["2012-10-23",22.3379,22.4935,22.2712,22.4546,136300.0],["2012-10-24",22.4879,22.6269,22.4046,22.5213,89600.0],["2012-10-25",22.6158,22.7269,22.3045,22.4268,108400.0],["2012-10-26",22.4546,22.4546,22.16,22.2378,163100.0],["2012-10-31",22.2323,22.7214,22.0822,22.5268,289600.0],["2012-11-01",22.5102,23.0382,22.4046,22.7381,227400.0],["2012-11-02",22.7936,22.7936,22.2434,22.2489,190000.0],["2012-11-05",22.2545,22.7714,22.2378,22.6602,177700.0],["2012-11-06",22.7269,22.9993,22.588,22.7492,180200.0],["2012-11-07",22.5769,22.5769,22.2601,22.3156,134400.0],["2012-11-08",22.3156,22.538,22.3045,22.3156,130500.0],["2012-11-09",22.2323,22.4935,22.2323,22.4157,114800.0],["2012-11-12",22.3768,22.3935,21.9655,22.1433,115100.0],["2012-11-13",22.0266,22.16,21.7932,21.8432,198000.0],["2012-11-14",21.8432,21.9544,21.2874,21.3152,233600.0],["2012-11-15",21.2374,21.732,21.2374,21.7043,203400.0],["2012-11-16",21.6931,21.8488,21.5042,21.8321,137500.0],["2012-11-19",21.9877,22.0377,21.8321,22.0266,119400.0],["2012-11-20",21.9766,22.16,21.8988,22.0322,170900.0],["2012-11-21",22.0878,22.2823,22.0044,22.2712,87900.0],["2012-11-23",22.3545,22.4546,22.2378,22.449,26000.0],["2012-11-26",22.4602,22.8603,22.3823,22.7658,142000.0],["2012-11-27",22.7881,22.8826,22.6714,22.7658,109600.0],["2012-11-28",22.6102,22.8325,22.4768,22.7381,129900.0],["2012-11-29",22.8381,23.355,22.7547,23.2383,322200.0],["2012-11-30",23.255,23.2883,22.9826,23.1327,210500.0],["2012-12-03",23.1994,23.2494,22.8881,23.1494,142000.0],["2012-12-04",23.1438,23.3884,23.0771,23.2883,100500.0],["2012-12-05",23.3439,23.5996,23.2494,23.5217,99700.0],["2012-12-06",23.5662,23.7274,23.4662,23.6107,124400.0],["2012-12-07",23.6996,23.9942,23.6385,23.8497,157200.0],["2012-12-10",23.7941,24.0164,23.5273,23.6996,214800.0],["2012-12-11",23.7408,23.8479,23.5716,23.6844,136200.0],["2012-12-12",23.7464,23.8423,23.4475,23.5208,148900.0],["2012-12-13",23.5208,23.6787,23.4363,23.4475,121500.0],["2012-12-14",23.3968,23.4814,23.2445,23.3291,100800.0],["2012-12-17",23.4137,23.628,23.3573,23.5321,166300.0],["2012-12-18",23.6054,23.9269,23.5096,23.9099,150700.0],["2012-12-19",23.8705,23.9212,23.363,23.3855,211000.0],["2012-12-20",23.3686,23.5716,23.2671,23.5716,197100.0],["2012-12-21",23.2727,23.8479,22.8949,22.8949,1195200.0],["2012-12-24",23.0133,23.0133,22.5735,22.7877,266800.0],["2012-12-26",22.8611,23.1317,22.8272,22.9456,206300.0],["2012-12-27",23.002,23.0472,22.2464,22.5622,331900.0],["2012-12-28",22.5058,22.6637,22.4043,22.4832,201700.0],["2012-12-31",22.4438,22.5227,22.1449,22.3817,335100.0],["2013-01-02",22.8047,22.9739,22.7032,22.8442,457000.0],["2013-01-03",22.7708,23.0641,22.7314,22.7765,358400.0],["2013-01-04",22.8554,22.9964,22.7088,22.8667,322800.0],["2013-01-07",22.7765,22.8272,22.0659,22.0716,472100.0],["2013-01-08",22.0998,22.1223,21.6148,21.6261,541400.0],["2013-01-09",22.0829,22.393,21.9081,22.1393,729500.0],["2013-01-10",22.3253,22.3253,22.049,22.049,398100.0],["2013-01-11",22.1336,22.1336,21.8235,21.9419,485400.0],["2013-01-14",21.7783,22.4832,21.7389,22.1731,491400.0],["2013-01-15",22.0603,22.2859,22.0152,22.1675,352200.0],["2013-01-16",22.1618,22.2802,22.0829,22.0885,235700.0],["2013-01-17",22.6299,22.799,22.3141,22.6017,534000.0],["2013-01-18",22.596,22.6017,22.1956,22.2746,1918400.0],["2013-01-22",22.3535,22.8272,22.3535,22.6355,467100.0],["2013-01-23",22.6806,22.8216,22.6299,22.6524,368200.0],["2013-01-24",22.7201,22.9287,22.5509,22.5678,325500.0],["2013-01-25",22.6919,22.6975,22.3874,22.4212,288400.0],["2013-01-28",22.5002,22.6129,22.3648,22.4381,211300.0],["2013-01-29",22.4663,22.6975,22.4663,22.5566,196600.0],["2013-01-30",22.5735,22.5735,22.2859,22.3817,163000.0],["2013-01-31",22.331,22.4889,22.3141,22.331,188800.0],["2013-02-01",22.534,22.8723,22.4043,22.7483,472700.0],["2013-02-04",22.5171,22.5453,21.2877,21.361,976500.0],["2013-02-05",21.3723,21.5415,21.2088,21.2821,769700.0],["2013-02-06",21.3103,21.4174,21.1129,21.2821,898500.0],["2013-02-07",21.3836,21.4231,21.2031,21.2708,413900.0],["2013-02-08",21.3329,21.3836,21.1186,21.2708,293100.0],["2013-02-11",21.3047,21.4287,21.1862,21.3047,411400.0],["2013-02-12",21.3441,21.5077,21.2652,21.3385,690300.0],["2013-02-13",21.4456,21.5415,21.3216,21.361,487100.0],["2013-02-14",21.3611,21.4287,21.2483,21.3216,412300.0],["2013-02-15",21.4005,21.7783,21.3554,21.7727,334400.0],["2013-02-19",21.8573,21.9926,21.7445,21.908,572400.0],["2013-02-20",21.9475,22.1618,21.9306,21.9644,302000.0],["2013-02-21",21.9757,22.1392,21.9193,22.0941,282700.0],["2013-02-22",22.128,22.2295,21.9926,22.19,583800.0],["2013-02-25",22.1111,22.2351,21.7276,21.7332,438000.0],["2013-02-26",21.8629,21.9926,21.6317,21.908,283900.0],["2013-02-27",21.8629,22.0885,21.8009,21.9983,228800.0],["2013-02-28",22.0039,22.0659,21.8968,21.9193,283500.0],["2013-03-01",21.8629,21.8629,21.3441,21.643,653400.0],["2013-03-04",21.5923,21.643,21.2426,21.2595,594100.0],["2013-03-05",21.4118,21.581,21.2708,21.5471,338400.0],["2013-03-06",21.4851,21.6656,21.0283,21.1129,542900.0],["2013-03-07",20.831,21.0283,20.5095,20.6787,726800.0],["2013-03-08",20.7407,20.8197,20.4306,20.7182,456000.0],["2013-03-11",20.8535,20.8535,20.6674,20.8084,443200.0],["2013-03-12",20.6725,20.8503,20.661,20.8273,312600.0],["2013-03-13",20.7987,20.856,20.7012,20.77,272600.0],["2013-03-14",20.8388,20.9822,20.7643,20.9764,276800.0],["2013-03-15",20.9019,21.0567,20.7585,21.0108,732800.0],["2013-03-18",20.9134,21.1313,20.856,20.9994,308500.0],["2013-03-19",21.0395,21.1255,20.9306,21.1141,321000.0],["2013-03-20",21.1657,21.2689,21.0166,21.2115,250700.0],["2013-03-21",21.1657,21.4581,21.1657,21.3836,355600.0],["2013-03-22",21.4065,21.4753,21.1943,21.4524,355600.0],["2013-03-25",21.504,21.6818,21.4467,21.6416,309100.0],["2013-03-26",21.7276,21.7907,21.6703,21.7735,279900.0],["2013-03-27",21.6302,21.7965,21.6015,21.7792,204800.0],["2013-03-28",21.7506,21.8767,21.699,21.7506,256200.0],["2013-04-01",21.7964,21.8309,21.5499,21.6531,153000.0],["2013-04-02",21.7621,21.8137,21.6703,21.7276,219900.0],["2013-04-03",21.7104,21.7907,21.59,21.6703,310600.0],["2013-04-04",21.6646,21.9398,21.6646,21.8767,242300.0],["2013-04-05",21.676,21.9398,21.59,21.9341,230700.0],["2013-04-08",21.98,22.6222,21.9341,22.5935,422300.0],["2013-04-09",22.5821,22.6451,22.2323,22.3011,265800.0],["2013-04-10",22.2724,22.6853,22.2724,22.6681,280100.0],["2013-04-11",22.7082,23.2587,22.6738,23.0867,607300.0],["2013-04-12",23.0351,23.1498,22.9204,23.0523,179500.0],["2013-04-15",23.0179,23.1555,22.9376,23.0122,344100.0],["2013-04-16",23.1211,23.2186,22.9376,23.2071,414500.0],["2013-04-17",23.1383,23.2186,23.0236,23.1555,287800.0],["2013-04-18",23.2014,23.2817,23.0294,23.1612,331200.0],["2013-04-19",23.1899,23.448,23.1096,23.3447,247200.0],["2013-04-22",23.3791,23.4766,23.2473,23.3906,386100.0],["2013-04-23",23.5684,23.9927,23.5684,23.9813,467000.0],["2013-04-24",23.9698,24.3024,23.9239,24.1877,359700.0],["2013-04-25",24.3311,24.3827,24.1877,24.2508,277500.0],["2013-04-26",24.2622,24.6006,24.2508,24.3483,383900.0],["2013-04-29",25.0765,26.0055,24.5031,25.3288,652500.0],["2013-04-30",25.4837,26.2119,25.4722,26.2119,548100.0],["2013-05-01",26.0972,26.1087,25.7933,25.7933,245100.0],["2013-05-02",25.8335,25.931,25.4034,25.4493,251300.0],["2013-05-03",25.541,25.6901,25.455,25.564,226600.0],["2013-05-06",25.5754,25.7991,25.5296,25.6614,151200.0],["2013-05-07",25.7589,25.8793,25.6786,25.7819,136400.0],["2013-05-08",25.822,25.9367,25.736,25.8965,167500.0],["2013-05-09",25.8392,26.0227,25.6958,25.7475,90100.0],["2013-05-10",25.8507,26.0399,25.8277,25.9654,181600.0],["2013-05-13",25.908,26.0055,25.8449,25.9195,103200.0],["2013-05-14",25.8908,26.2463,25.8908,26.2463,133000.0],["2013-05-15",26.1489,26.4299,26.0284,26.3438,155100.0],["2013-05-16",26.2693,26.4757,26.189,26.2636,179500.0],["2013-05-17",26.2808,26.5101,26.1603,26.275,173300.0],["2013-05-20",26.2119,26.3324,26.0743,26.1775,97800.0],["2013-05-21",26.1317,26.2406,26.0972,26.1603,683800.0],["2013-05-22",26.1317,26.4528,26.0284,26.189,226500.0],["2013-05-23",26.0399,26.5101,26.0112,26.4757,206900.0],["2013-05-24",26.3782,26.5159,26.1661,26.4241,165400.0],["2013-05-28",26.6191,26.9402,26.1775,26.4012,212000.0],["2013-05-29",26.2578,26.3897,26.1374,26.2922,133500.0],["2013-05-30",26.2177,26.3438,26.1603,26.1833,153400.0],["2013-05-31",26.0972,26.2406,25.6786,25.6786,157100.0],["2013-06-03",25.6901,25.7245,25.3518,25.5869,152000.0],["2013-06-04",25.5353,25.65,25.2199,25.3518,99000.0],["2013-06-05",25.283,25.283,24.8644,24.9504,173200.0],["2013-06-06",24.8873,25.0708,24.7153,25.0708,144100.0],["2013-06-07",25.1568,25.3002,25.0077,25.1855,114400.0],["2013-06-10",25.1912,25.2142,24.9791,25.2142,174700.0],["2013-06-11",25.1868,25.1868,24.7855,24.9193,154000.0],["2013-06-12",25.0124,25.2043,24.5064,24.5704,157300.0],["2013-06-13",24.5122,24.8844,24.3727,24.8728,128100.0],["2013-06-14",24.8437,24.9077,24.6925,24.7972,153000.0],["2013-06-17",24.9193,25.0298,24.6518,24.803,147100.0],["2013-06-18",24.8146,25.2566,24.7216,25.2043,146500.0],["2013-06-19",25.1403,25.1519,24.739,24.7972,143800.0],["2013-06-20",24.5646,24.5762,24.2273,24.2331,199500.0],["2013-06-21",24.3668,24.7448,24.2331,24.7041,303300.0],["2013-06-24",24.5239,24.7216,24.4134,24.5471,111200.0],["2013-06-25",24.7332,24.8263,24.5995,24.7797,100100.0],["2013-06-26",24.9542,24.9542,24.7914,24.8786,161900.0],["2013-06-27",25.0182,25.4427,24.9077,25.2857,116100.0],["2013-06-28",25.2799,25.6462,25.0473,25.5648,182200.0],["2013-07-01",25.6579,25.8672,25.4892,25.8672,119600.0],["2013-07-02",25.8789,26.2452,25.6404,25.8672,168400.0],["2013-07-03",25.7393,25.8672,25.6288,25.7742,82300.0],["2013-07-05",25.8265,26.0475,25.6172,26.0417,58200.0],["2013-07-08",26.0882,26.4313,25.8091,26.0708,147800.0],["2013-07-09",26.222,26.2336,25.8149,26.001,108100.0],["2013-07-10",25.9894,26.1231,25.873,26.0708,129400.0],["2013-07-11",26.3034,26.443,25.9138,26.2918,213700.0],["2013-07-12",26.2801,26.4662,26.1929,26.4488,46900.0],["2013-07-15",26.4139,26.5011,26.3034,26.4313,79000.0],["2013-07-16",26.4371,26.5069,26.2336,26.3499,577400.0],["2013-07-17",26.443,26.5942,26.2918,26.5186,117900.0],["2013-07-18",26.5244,26.757,26.5244,26.7454,57300.0],["2013-07-19",26.693,26.8675,26.5302,26.8559,66700.0],["2013-07-22",26.8559,26.9954,26.7861,26.9547,55300.0],["2013-07-23",27.0361,27.0769,26.5302,26.5942,87100.0],["2013-07-24",26.693,26.7279,26.1522,26.1987,77600.0],["2013-07-25",26.1755,26.4488,26.1522,26.4488,50900.0],["2013-07-26",26.4023,26.4372,26.1638,26.3441,82600.0],["2013-07-29",26.286,26.3906,25.7335,25.8033,140200.0],["2013-07-30",25.8207,25.8789,25.3031,25.5009,120900.0],["2013-07-31",25.5881,25.7277,25.309,25.7044,250500.0],["2013-08-01",25.8323,26.4023,25.7509,26.1638,182700.0],["2013-08-02",26.094,26.1347,25.8905,25.9196,72600.0],["2013-08-05",25.873,25.9661,25.5299,25.6288,87600.0],["2013-08-06",25.5358,25.6462,25.3148,25.5765,79600.0],["2013-08-07",25.5299,25.6637,25.4311,25.5707,62600.0],["2013-08-08",25.6404,25.9138,25.6404,25.78,129700.0],["2013-08-09",25.6986,25.6986,25.4253,25.4834,71200.0],["2013-08-12",25.4602,25.6811,25.4485,25.6346,86000.0],["2013-08-13",25.7044,25.7451,25.3729,25.6462,59600.0],["2013-08-14",25.6114,25.9021,25.6114,25.8033,90300.0],["2013-08-15",25.6404,25.7219,25.4078,25.466,100100.0],["2013-08-16",25.4311,25.8207,25.3031,25.466,117400.0],["2013-08-19",25.4718,25.5416,25.2159,25.2275,87200.0],["2013-08-20",25.1868,25.5765,25.1868,25.3962,61100.0],["2013-08-21",25.3148,25.623,25.2159,25.3846,95800.0],["2013-08-22",25.3962,25.687,25.2159,25.5765,76500.0],["2013-08-23",25.5823,25.716,25.3497,25.4776,68000.0],["2013-08-26",25.4602,25.5706,25.2392,25.3846,68300.0],["2013-08-27",25.2857,25.7509,25.2857,25.4194,88000.0],["2013-08-28",25.4078,25.8382,25.4078,25.8091,111900.0],["2013-08-29",25.8614,26.315,25.7451,25.9719,150400.0],["2013-08-30",25.9661,26.094,25.4136,25.5183,118500.0],["2013-09-03",25.7916,25.9138,25.0531,25.495,324800.0],["2013-09-04",25.5125,25.9894,25.3904,25.7335,199600.0],["2013-09-05",25.6928,26.1813,25.6928,26.1231,89100.0],["2013-09-06",26.315,26.5476,26.0766,26.2801,141300.0],["2013-09-09",26.2918,26.6174,26.2918,26.5651,93000.0],["2013-09-10",26.8085,26.8734,26.4608,26.838,145800.0],["2013-09-11",26.7732,26.8734,26.7201,26.7967,56700.0],["2013-09-12",26.8616,26.9146,26.7024,26.8911,73500.0],["2013-09-13",26.8734,27.174,26.8734,27.1386,121100.0],["2013-09-16",27.3037,27.5218,27.1858,27.2624,146300.0],["2013-09-17",27.2565,27.622,27.1386,27.5984,145200.0],["2013-09-18",27.5925,27.9285,27.3449,27.8106,106800.0],["2013-09-19",27.9403,28.0405,27.8224,28.0051,169700.0],["2013-09-20",28.0995,28.5887,28.011,28.1584,308700.0],["2013-09-23",28.1938,28.1938,27.9285,28.0405,120000.0],["2013-09-24",28.0228,28.294,27.8224,27.9934,135400.0],["2013-09-25",27.9344,28.3234,27.9344,28.2468,121900.0],["2013-09-26",28.3175,28.5062,28.2645,28.3942,98000.0],["2013-09-27",28.2645,28.4472,28.1761,28.3883,87500.0],["2013-09-30",28.1761,28.5121,28.0346,28.4767,130400.0],["2013-10-01",28.3824,28.7891,28.3824,28.4531,415600.0],["2013-10-02",28.2763,28.8304,28.2173,28.7655,220900.0],["2013-10-03",28.5474,28.683,28.2704,28.4472,200300.0],["2013-10-04",28.3647,28.9542,28.3647,28.7655,148500.0],["2013-10-07",28.6241,28.8068,28.3411,28.5121,106100.0],["2013-10-08",28.4178,28.5946,28.1702,28.1761,97300.0],["2013-10-09",28.1761,28.2056,27.9521,28.0582,120800.0],["2013-10-10",28.294,28.8481,28.294,28.7655,98400.0],["2013-10-11",28.7066,28.9895,28.6594,28.9601,64100.0],["2013-10-14",28.7596,29.1369,28.7596,29.131,149900.0],["2013-10-15",28.9542,29.3609,28.9542,29.0131,90500.0],["2013-10-16",29.1015,29.355,29.0249,29.1251,135900.0],["2013-10-17",29.0603,29.6438,29.0367,29.579,97400.0],["2013-10-18",29.7676,29.9445,29.6261,29.803,109700.0],["2013-10-21",29.7676,29.8501,29.4729,29.7912,79100.0],["2013-10-22",30.0034,30.0623,29.8266,29.9091,119500.0],["2013-10-23",29.8501,29.9327,29.5495,29.632,110300.0],["2013-10-24",29.5908,29.744,29.2253,29.5554,117100.0],["2013-10-25",29.5554,29.5554,28.9836,29.4552,168900.0],["2013-10-28",29.5082,29.691,28.6653,28.6771,188600.0],["2013-10-29",28.795,28.8009,27.9049,28.1053,191300.0],["2013-10-30",28.1466,28.2114,27.6161,27.675,145600.0],["2013-10-31",27.6338,27.7222,27.4157,27.4452,161300.0],["2013-11-01",27.4864,27.5689,27.1917,27.4098,102300.0],["2013-11-04",27.4157,27.6338,27.3391,27.6161,101800.0],["2013-11-05",27.4452,27.8696,27.2683,27.6927,120000.0],["2013-11-06",27.7635,27.9462,27.6868,27.8165,76700.0],["2013-11-07",27.8047,27.9049,27.3685,27.4039,105400.0],["2013-11-08",27.3567,27.6102,27.3567,27.5984,71800.0],["2013-11-11",27.5807,27.5807,27.2624,27.4982,59700.0],["2013-11-12",27.4275,27.4805,27.2388,27.3449,65100.0],["2013-11-13",27.1622,27.7104,27.1151,27.6986,48300.0],["2013-11-14",27.6986,28.0641,27.6633,27.9285,101900.0],["2013-11-15",27.958,27.9993,27.7163,27.9816,84800.0],["2013-11-18",27.9992,28.2704,27.7458,27.8401,68100.0],["2013-11-19",27.8106,27.899,27.3862,27.4039,117400.0],["2013-11-20",27.5159,27.7104,27.1209,27.286,90700.0],["2013-11-21",27.4452,27.958,27.4452,27.9167,89900.0],["2013-11-22",27.8814,28.294,27.7753,28.2586,71300.0],["2013-11-25",28.235,28.4826,28.1584,28.2468,59300.0],["2013-11-26",28.2881,28.4826,28.1525,28.3411,66800.0],["2013-11-27",28.3352,28.459,28.1525,28.2468,62000.0],["2013-11-29",28.2704,28.5533,28.2527,28.3352,57400.0],["2013-12-02",28.3706,28.63,28.0169,28.1584,128700.0],["2013-12-03",28.1643,28.4885,28.1171,28.3352,83200.0],["2013-12-04",28.235,28.3942,28.0582,28.347,67300.0],["2013-12-05",28.3588,28.7479,28.2173,28.7184,141100.0],["2013-12-06",29.0072,29.4198,28.9011,29.2666,185000.0],["2013-12-09",29.2489,29.4257,29.131,29.3255,154200.0],["2013-12-10",29.233,29.5314,29.0659,29.1554,139800.0],["2013-12-11",29.1136,29.245,28.4213,28.4929,137800.0],["2013-12-12",28.4154,28.6839,28.3497,28.5108,101000.0],["2013-12-13",28.5466,28.6481,28.4691,28.5825,118100.0],["2013-12-16",28.7376,28.9048,28.6302,28.857,133300.0],["2013-12-17",28.8391,28.9406,28.6481,28.8689,206600.0],["2013-12-18",28.9286,29.4658,28.7555,29.3942,209400.0],["2013-12-19",29.3225,29.5613,29.2211,29.4658,151900.0],["2013-12-20",29.4777,29.8597,29.4717,29.6627,419300.0],["2013-12-23",29.9074,29.9074,29.4479,29.5255,171600.0],["2013-12-24",29.5732,29.8895,29.5135,29.8,39000.0],["2013-12-26",29.991,29.991,29.6031,29.6926,123600.0],["2013-12-27",29.7881,29.7881,29.4598,29.615,135600.0],["2013-12-30",29.6508,29.8537,29.5434,29.7165,103500.0],["2013-12-31",29.6687,29.6926,29.5135,29.6687,154600.0],["2014-01-02",29.5672,29.6747,29.1196,29.2927,115100.0],["2014-01-03",29.2987,29.4897,29.2091,29.3882,63900.0],["2014-01-06",29.424,29.5374,29.0838,29.1853,213600.0],["2014-01-07",29.1912,29.3942,28.9943,29.2569,215400.0],["2014-01-08",29.1614,29.3225,28.9525,29.036,180400.0],["2014-01-09",29.1674,29.1912,28.7257,28.8033,109900.0],["2014-01-10",28.9107,29.0122,28.666,28.9047,130700.0],["2014-01-13",28.9167,28.9525,28.1886,28.29,146600.0],["2014-01-14",28.3139,28.3497,28.0573,28.296,123800.0],["2014-01-15",28.3199,28.4929,28.0931,28.4631,112900.0],["2014-01-16",28.4273,28.4929,28.2065,28.4094,99000.0],["2014-01-17",28.3318,28.5944,28.3139,28.3199,105400.0],["2014-01-21",28.4452,28.4929,28.1348,28.3378,142400.0],["2014-01-22",28.3258,28.4094,28.1706,28.2124,84900.0],["2014-01-23",28.0572,28.2303,27.7648,27.9677,103600.0],["2014-01-24",27.8006,27.9021,27.2575,27.2635,135400.0],["2014-01-27",27.3112,27.6096,27.156,27.3769,117100.0],["2014-01-28",27.3888,27.7409,27.3649,27.729,124200.0],["2014-01-29",27.4306,27.7767,27.3351,27.4306,99700.0],["2014-01-30",27.6096,27.7648,27.3948,27.6932,68100.0],["2014-01-31",27.2575,27.6991,27.2575,27.353,184700.0],["2014-02-03",27.2097,27.4186,25.9624,26.0161,430900.0],["2014-02-04",26.0041,27.1143,25.8609,26.8875,300900.0],["2014-02-05",26.8397,26.9591,26.6607,26.7502,88500.0],["2014-02-06",26.7502,26.9829,26.589,26.7382,137500.0],["2014-02-07",26.7561,27.1739,26.6905,27.1441,132600.0],["2014-02-10",26.5592,26.589,24.8881,25.646,363300.0],["2014-02-11",25.5804,25.843,25.2402,25.7236,214900.0],["2014-02-12",25.6699,26.0817,25.6401,25.9027,164800.0],["2014-02-13",25.7773,26.5652,25.7773,26.4876,146100.0],["2014-02-14",26.4279,26.6905,26.1951,26.6547,66700.0],["2014-02-18",26.6189,26.9233,26.5472,26.8337,96700.0],["2014-02-19",26.786,26.9591,26.5831,26.6248,102800.0],["2014-02-20",26.601,26.8576,26.589,26.8397,67400.0],["2014-02-21",26.8576,26.9889,26.7263,26.8099,75500.0],["2014-02-24",26.792,27.0844,26.6845,26.7144,86100.0],["2014-02-25",26.7024,27.1023,26.7024,26.8576,96600.0],["2014-02-26",26.9113,27.0904,26.6965,26.9113,94600.0],["2014-02-27",26.8934,27.1262,26.7382,27.0426,92400.0],["2014-02-28",27.0784,27.3351,26.9292,27.0367,88000.0],["2014-03-03",26.774,26.9054,26.5114,26.6368,86900.0],["2014-03-04",26.9173,27.1501,26.7024,26.8337,137500.0],["2014-03-05",26.8695,27.2814,26.6428,27.2396,89300.0],["2014-03-06",27.3709,27.5022,27.1739,27.2456,114700.0],["2014-03-07",27.3351,27.4783,27.0665,27.1918,79100.0],["2014-03-10",27.1739,27.2038,26.9113,27.1501,72200.0],["2014-03-11",27.1202,27.2276,26.8576,27.0307,80200.0],["2014-03-12",26.8516,27.2038,26.8516,27.1143,127000.0],["2014-03-13",27.1112,27.3411,26.8995,26.9116,149500.0],["2014-03-14",26.8813,27.3653,26.7664,27.1899,116000.0],["2014-03-17",27.2504,27.3472,26.9842,27.1657,126900.0],["2014-03-18",27.1354,27.208,26.96,26.9963,144700.0],["2014-03-19",26.9418,27.1778,26.8148,26.8874,81400.0],["2014-03-20",26.839,27.2141,26.7966,27.0628,98900.0],["2014-03-21",27.1415,27.2806,26.8995,26.9116,289400.0],["2014-03-24",27.0749,27.1112,26.7784,26.966,112700.0],["2014-03-25",27.0689,27.323,26.9479,27.2685,113800.0],["2014-03-26",27.4077,27.4621,26.9963,27.0023,88100.0],["2014-03-27",26.9539,27.0023,26.5304,26.609,112500.0],["2014-03-28",26.6514,26.8753,26.5607,26.6333,102900.0],["2014-03-31",26.839,27.3048,26.7785,27.2746,142600.0],["2014-04-01",27.2867,27.4742,27.0749,27.2685,130200.0],["2014-04-02",27.2504,27.7586,27.2504,27.4137,213000.0],["2014-04-03",27.4258,28.043,27.2625,27.9462,313000.0],["2014-04-04",28.0248,28.0248,27.087,27.1112,160400.0],["2014-04-07",26.96,27.0991,26.7784,26.9297,176400.0],["2014-04-08",26.8813,27.1717,26.7059,27.0689,230500.0],["2014-04-09",27.1959,27.4319,26.9418,27.3351,107200.0],["2014-04-10",27.2927,27.6073,27.2867,27.4379,164800.0],["2014-04-11",27.3411,27.5287,27.2504,27.3714,110200.0],["2014-04-14",27.5287,27.7465,27.2806,27.6195,126000.0],["2014-04-15",27.5952,27.8252,27.2504,27.6618,114600.0],["2014-04-16",27.8857,28.0551,27.6013,27.6799,91900.0],["2014-04-17",27.6981,27.934,27.6618,27.8493,63900.0],["2014-04-21",27.8372,28.1095,27.6678,28.0853,125200.0],["2014-04-22",28.1216,28.527,28.0248,28.4423,132600.0],["2014-04-23",28.4483,28.6056,28.2789,28.4483,88200.0],["2014-04-24",28.4362,28.5875,28.3152,28.5512,80500.0],["2014-04-25",28.4786,28.5875,28.3213,28.5391,113200.0],["2014-04-28",29.0413,29.6281,28.7448,29.1562,213600.0],["2014-04-29",29.1381,29.4285,28.5935,28.7629,168900.0],["2014-04-30",28.7387,29.0473,28.4362,28.9565,157000.0],["2014-05-01",29.0231,29.2954,28.8961,28.9808,116900.0],["2014-05-02",29.0655,29.2893,29.0292,29.1502,88200.0],["2014-05-05",28.9626,29.2712,28.8476,29.2228,102900.0],["2014-05-06",29.2349,29.247,28.8779,29.1502,105200.0],["2014-05-07",29.2833,29.4769,29.2167,29.3135,135400.0],["2014-05-08",29.2591,29.5253,29.1078,29.126,97400.0],["2014-05-09",29.0533,29.3196,28.9444,29.1078,176300.0],["2014-05-12",29.3075,29.6947,29.3075,29.6584,154800.0],["2014-05-13",29.6644,29.6765,29.4285,29.5011,109600.0],["2014-05-14",29.5071,29.5918,29.1502,29.1623,68100.0],["2014-05-15",29.0715,29.2591,28.6238,28.9263,125500.0],["2014-05-16",28.9989,29.0715,28.8537,28.9021,75400.0],["2014-05-19",28.8719,29.0655,28.8234,28.89,80200.0],["2014-05-20",28.9202,28.9202,28.5814,28.7145,112500.0],["2014-05-21",28.8537,28.9747,28.6419,28.6903,147700.0],["2014-05-22",28.7267,28.9021,28.7024,28.7206,114000.0],["2014-05-23",28.7508,28.9384,28.7085,28.8658,54700.0],["2014-05-27",28.8658,29.0594,28.8658,28.9505,74300.0],["2014-05-28",29.0171,29.1078,28.7751,28.7811,106600.0],["2014-05-29",28.8839,28.9324,28.5996,28.6843,89100.0],["2014-05-30",28.5572,28.769,28.4604,28.527,129200.0],["2014-06-02",28.6056,28.6722,28.4423,28.5028,89200.0],["2014-06-03",28.4604,28.6177,28.2063,28.2547,95600.0],["2014-06-04",28.1821,28.4846,28.1821,28.3515,68300.0],["2014-06-05",28.4362,28.4604,28.1398,28.291,157800.0],["2014-06-06",28.3697,28.7266,28.3576,28.7024,119600.0],["2014-06-09",28.7024,29.0352,28.6964,28.8597,151200.0],["2014-06-10",28.777,28.967,28.777,28.8628,67100.0],["2014-06-11",28.777,28.8567,28.587,28.6238,56300.0],["2014-06-12",28.5012,28.7035,28.4828,28.6483,55000.0],["2014-06-13",28.6912,28.7893,28.4031,28.6299,65400.0],["2014-06-16",28.6238,28.728,28.4031,28.4521,59300.0],["2014-06-17",28.4399,28.9118,28.4399,28.7647,213600.0],["2014-06-18",28.8077,28.918,28.6177,28.7525,126900.0],["2014-06-19",28.826,28.9241,28.7341,28.8015,71800.0],["2014-06-20",28.777,28.8751,28.6299,28.7464,163100.0],["2014-06-23",28.7464,28.8873,28.5747,28.636,103400.0],["2014-06-24",28.6176,28.8322,28.5441,28.5563,76100.0],["2014-06-25",28.4521,28.7157,28.397,28.6483,78700.0],["2014-06-26",28.7341,28.8628,28.4828,28.7525,80900.0],["2014-06-27",28.7218,28.8751,28.6851,28.8077,120700.0],["2014-06-30",28.8444,28.8689,28.7402,28.8322,132000.0],["2014-07-01",28.9609,29.4819,28.8567,29.0773,230600.0],["2014-07-02",29.0773,29.0773,28.6605,28.6973,74000.0],["2014-07-03",28.7035,28.9548,28.6851,28.9057,53600.0],["2014-07-07",28.826,28.8689,28.5931,28.6422,70300.0],["2014-07-08",28.6422,28.7218,28.3725,28.4338,169500.0],["2014-07-09",28.5318,28.5625,28.3479,28.5563,56600.0],["2014-07-10",28.2989,28.7035,28.1947,28.5625,104400.0],["2014-07-11",28.6176,28.9364,28.5686,28.8077,105000.0],["2014-07-14",28.9977,29.059,28.7341,28.7647,65400.0],["2014-07-15",28.7586,28.9241,28.6789,28.8689,60200.0],["2014-07-16",29.0406,29.0406,28.636,28.7341,232900.0],["2014-07-17",28.7402,28.8689,28.4583,28.5318,96000.0],["2014-07-18",28.6728,28.9609,28.5134,28.8935,101600.0],["2014-07-21",28.8322,28.9915,28.6973,28.8935,94100.0],["2014-07-22",28.8873,28.9915,28.8322,28.8996,72600.0],["2014-07-23",28.8996,29.1815,28.8383,29.1448,186000.0],["2014-07-24",29.2673,29.3532,29.1019,29.2612,125800.0],["2014-07-25",29.1018,29.347,28.9486,29.1509,127100.0],["2014-07-28",29.6596,30.5055,29.4206,30.1745,273900.0],["2014-07-29",30.2848,30.7874,30.2603,30.4197,211000.0],["2014-07-30",30.5729,30.5729,30.199,30.2971,90800.0],["2014-07-31",30.248,30.4626,29.9293,30.1684,219000.0],["2014-08-01",30.1622,30.6832,29.9906,30.6709,309800.0],["2014-08-04",30.7384,30.9345,30.3216,30.861,174600.0],["2014-08-05",30.8916,30.9774,30.579,30.8977,205400.0],["2014-08-06",30.8058,31.1735,30.8058,30.9958,151200.0],["2014-08-07",31.1613,31.1919,30.8364,30.9835,131300.0],["2014-08-08",31.0081,31.1613,30.91,31.051,96100.0],["2014-08-11",31.1184,31.1674,30.9406,31.149,137000.0],["2014-08-12",31.0939,31.2961,31.0387,31.2655,127700.0],["2014-08-13",31.3329,31.6945,31.1858,31.6945,155800.0],["2014-08-14",31.7865,32.0991,31.7558,32.0562,159300.0],["2014-08-15",32.1297,32.2278,31.86,32.1542,108600.0],["2014-08-18",31.8723,31.8723,30.7752,30.9345,289700.0],["2014-08-19",31.0448,31.1736,30.9406,31.1736,165900.0],["2014-08-20",31.0448,31.2532,30.818,31.2348,98400.0],["2014-08-21",31.2594,31.2778,31.0448,31.1613,119900.0],["2014-08-22",31.1858,31.4126,31.0939,31.3268,106400.0],["2014-08-25",31.4861,31.8416,31.4187,31.5597,106800.0],["2014-08-26",31.6578,31.9091,31.6578,31.7742,77600.0],["2014-08-27",31.7068,31.9826,31.7068,31.9275,121400.0],["2014-08-28",31.9275,32.1175,31.7865,31.811,95500.0],["2014-08-29",31.7987,31.7987,31.3697,31.4003,183400.0],["2014-09-02",31.529,31.8845,31.4249,31.4432,297400.0],["2014-09-03",31.6394,31.8049,31.339,31.3881,163900.0],["2014-09-04",31.4984,31.4984,31.0142,31.0142,221700.0],["2014-09-05",31.1061,31.3207,30.8242,31.1061,147100.0],["2014-09-08",31.1735,31.4555,31.0693,31.3206,179100.0],["2014-09-09",31.0694,31.3176,30.4862,30.5359,229600.0],["2014-09-10",30.4862,30.8895,30.4862,30.7406,227100.0],["2014-09-11",30.722,30.8771,30.6041,30.6599,140500.0],["2014-09-12",30.722,30.7964,30.1202,30.1822,207000.0],["2014-09-15",30.2443,30.6599,30.2132,30.5793,100000.0],["2014-09-16",30.5793,30.8523,30.4552,30.4552,193900.0],["2014-09-17",30.5607,30.8399,30.5297,30.6537,119500.0],["2014-09-18",30.8523,30.9143,30.6785,30.784,78100.0],["2014-09-19",30.8523,30.9205,30.4304,30.511,270800.0],["2014-09-22",30.5483,30.6227,30.4366,30.5172,147300.0],["2014-09-23",30.5172,30.6289,30.176,30.1946,127300.0],["2014-09-24",30.2691,30.4118,30.114,30.3745,84100.0],["2014-09-25",30.2815,30.3125,30.0023,30.0147,85900.0],["2014-09-26",30.5359,30.7406,30.2567,30.6848,122900.0],["2014-09-29",30.4924,30.5793,30.3435,30.5359,93200.0],["2014-09-30",30.5793,30.6413,30.2629,30.2815,90300.0],["2014-10-01",30.2008,30.4118,29.9341,30.0209,176300.0],["2014-10-02",30.1326,30.6537,30.1326,30.4924,146900.0],["2014-10-03",30.815,31.2617,30.7406,30.7716,332100.0],["2014-10-06",30.9143,30.9143,30.511,30.6103,107500.0],["2014-10-07",30.511,30.5793,30.0954,30.1388,199300.0],["2014-10-08",30.1698,30.753,30.0457,30.7282,131200.0],["2014-10-09",30.7282,30.7406,30.3497,30.356,124300.0],["2014-10-10",30.3249,30.8895,30.1326,30.7344,161500.0],["2014-10-13",30.6475,30.6475,30.2939,30.418,280200.0],["2014-10-14",30.6103,31.0074,30.4242,30.7158,131600.0],["2014-10-15",30.3621,30.7282,30.207,30.5359,225000.0],["2014-10-16",30.1946,30.7034,30.0892,30.6351,215900.0],["2014-10-17",30.9019,30.9639,30.5855,30.753,121300.0],["2014-10-20",30.6599,30.7716,30.3125,30.6475,206700.0],["2014-10-21",30.7158,31.361,30.7158,31.33,107400.0],["2014-10-22",31.3734,31.7829,31.33,31.5781,255100.0],["2014-10-23",31.8449,31.9131,31.7332,31.8077,135700.0],["2014-10-24",31.8573,32.0496,31.7456,32.0124,75700.0],["2014-10-27",32.0186,32.2792,31.8821,32.1737,98300.0],["2014-10-28",32.1799,32.6762,32.0186,32.67,111300.0],["2014-10-29",32.6576,32.9678,32.4467,32.6266,136300.0],["2014-10-30",32.6204,32.9492,32.4963,32.7879,79800.0],["2014-10-31",33.0981,33.216,32.8499,32.9554,124500.0],["2014-11-03",33.036,33.917,32.6948,33.4021,264800.0],["2014-11-04",33.6254,34.5188,33.6192,34.2458,255100.0],["2014-11-05",34.4319,34.556,34.0721,34.1031,164200.0],["2014-11-06",34.1342,34.221,33.8736,33.9667,197500.0],["2014-11-07",34.0721,34.221,33.8612,34.0783,111700.0],["2014-11-10",34.1776,34.3699,34.0845,34.3513,224600.0],["2014-11-11",34.3451,34.3947,34.0721,34.1155,98900.0],["2014-11-12",33.9542,34.3079,33.8984,34.2086,136600.0],["2014-11-13",34.3699,34.3699,33.886,34.0535,99600.0],["2014-11-14",34.0039,34.0783,33.4579,33.5324,129400.0],["2014-11-17",33.5076,33.6316,33.3463,33.5882,86100.0],["2014-11-18",33.52,33.9046,33.4393,33.4517,150300.0],["2014-11-19",33.5014,33.6254,33.2098,33.6192,128000.0],["2014-11-20",33.4641,33.9046,33.4641,33.8612,70800.0],["2014-11-21",34.159,34.159,33.7371,33.8984,109500.0],["2014-11-24",34.0225,34.0535,33.7805,33.9853,65900.0],["2014-11-25",34.0039,34.1342,33.7805,34.0721,64900.0],["2014-11-26",34.1217,34.3699,34.0783,34.3575,97800.0],["2014-11-28",34.3699,34.7607,34.1776,34.221,57200.0],["2014-12-01",34.252,34.556,34.1714,34.3637,97500.0],["2014-12-02",34.2706,34.9717,34.2706,34.9282,153500.0],["2014-12-03",35.0089,35.1082,34.6119,34.6987,109700.0],["2014-12-04",34.5994,34.9158,34.4568,34.7545,116800.0],["2014-12-05",34.9096,35.1082,34.7607,34.9158,93700.0],["2014-12-08",34.7918,36.6281,34.7918,36.2807,229600.0],["2014-12-09",36.2559,37.0252,35.9457,36.5165,313300.0],["2014-12-10",36.4839,36.7284,34.7848,34.8412,228200.0],["2014-12-11",34.9478,35.1233,34.6719,34.7471,163500.0],["2014-12-12",34.559,34.86,34.0951,34.1202,129100.0],["2014-12-15",34.302,34.396,33.5308,34.001,217800.0],["2014-12-16",33.8694,34.4462,33.6437,34.2017,184200.0],["2014-12-17",34.3083,34.4148,33.5245,34.3145,165600.0],["2014-12-18",34.6217,34.7973,34.2644,34.7722,125300.0],["2014-12-19",34.7158,34.7973,34.3271,34.5026,299000.0],["2014-12-22",34.5528,34.8663,34.3709,34.6155,164100.0],["2014-12-23",34.8287,34.929,34.3898,34.5841,143800.0],["2014-12-24",34.7158,35.0982,34.4838,35.0105,77300.0],["2014-12-26",35.2111,35.6374,34.8976,35.5559,120100.0],["2014-12-29",35.581,35.9948,35.4494,35.4932,141900.0],["2014-12-30",35.4619,35.5998,35.2801,35.5183,89100.0],["2014-12-31",35.5559,35.9447,35.3866,35.5308,211900.0],["2015-01-02",35.7064,36.0575,34.9039,35.1672,156800.0],["2015-01-05",34.8161,34.8161,34.1703,34.3521,258500.0],["2015-01-06",34.3521,34.6468,33.6311,33.8129,663500.0],["2015-01-07",34.1202,35.0105,33.9321,34.9917,254200.0],["2015-01-08",35.2299,35.7315,35.1986,35.4305,367700.0],["2015-01-09",35.5121,35.6312,35.0669,35.0983,146900.0],["2015-01-12",35.1108,35.4556,34.8475,35.3114,180600.0],["2015-01-13",35.6688,36.3208,35.581,36.0199,261500.0],["2015-01-14",35.5622,35.7566,34.8474,35.2299,245000.0],["2015-01-15",35.2236,35.7001,35.0982,35.6437,174900.0],["2015-01-16",35.4995,36.4776,35.4995,36.4274,177000.0],["2015-01-20",36.5716,36.6343,35.65,36.0387,256600.0],["2015-01-21",36.0387,36.045,35.2362,35.7001,194300.0],["2015-01-22",35.976,36.4588,35.5434,36.3961,185500.0],["2015-01-23",36.4274,36.7409,36.0575,36.1328,251800.0],["2015-01-26",36.302,36.8789,35.7879,36.8663,344900.0],["2015-01-27",36.5967,36.9854,36.4964,36.6155,287200.0],["2015-01-28",36.86,37.1673,36.0638,36.1578,279200.0],["2015-01-29",36.2205,36.5779,35.9384,36.5277,366400.0],["2015-01-30",36.3648,36.4588,35.3616,35.8318,2021600.0],["2015-02-02",35.8443,36.8851,35.5998,36.7033,381700.0],["2015-02-03",36.8538,37.1046,36.4839,37.1046,226500.0],["2015-02-04",37.0043,37.6751,36.9666,37.6187,376000.0],["2015-02-05",37.6187,37.7817,37.4369,37.6312,225000.0],["2015-02-06",37.8005,37.8131,37.3303,37.7441,287000.0],["2015-02-09",36.8412,36.8538,35.2675,35.5497,570600.0],["2015-02-10",34.8913,34.9854,32.9164,33.2737,651200.0],["2015-02-11",32.9602,33.7126,32.7784,33.512,447100.0],["2015-02-12",33.4618,33.8067,33.3552,33.7816,378100.0],["2015-02-13",33.7502,33.8443,33.2675,33.8129,272900.0],["2015-02-17",33.7628,33.9571,33.6374,33.8067,198400.0],["2015-02-18",33.7377,33.8004,33.3364,33.7126,336600.0],["2015-02-19",33.6875,33.6875,33.2863,33.5872,228800.0],["2015-02-20",33.5245,33.7941,33.211,33.7001,183500.0],["2015-02-23",33.6938,34.0261,33.4368,34.0261,220000.0],["2015-02-24",34.0449,34.5026,34.0198,34.3208,217600.0],["2015-02-25",34.3709,34.5716,34.233,34.3396,190200.0],["2015-02-26",34.3396,34.5152,34.139,34.3459,213700.0],["2015-02-27",34.4274,34.4337,34.1641,34.1891,141800.0],["2015-03-02",34.2832,34.4775,33.8631,34.164,187800.0],["2015-03-03",34.0198,34.6217,34.0198,34.5904,186000.0],["2015-03-04",34.5904,34.6029,34.0575,34.2205,141100.0],["2015-03-05",34.302,34.5841,34.1452,34.4023,147300.0],["2015-03-06",34.3647,34.5967,33.9885,34.0763,120500.0],["2015-03-09",34.0449,34.3459,34.0198,34.2079,146200.0],["2015-03-10",34.0888,34.1891,33.7879,33.8819,201900.0],["2015-03-11",33.9948,34.559,33.8756,34.4587,173900.0],["2015-03-12",34.4462,35.3616,34.3459,35.2299,216400.0],["2015-03-13",35.2413,35.4315,34.4299,34.7912,198600.0],["2015-03-16",35.0892,35.3174,34.9307,35.0194,227100.0],["2015-03-17",34.9814,35.4252,34.8483,35.3428,196700.0],["2015-03-18",35.311,35.9196,35.1843,35.7992,189600.0],["2015-03-19",35.8436,36.1225,35.6661,36.0084,125700.0],["2015-03-20",36.1923,37.0798,35.888,37.0037,744200.0],["2015-03-23",37.0037,37.0988,36.6107,36.6867,242400.0],["2015-03-24",36.7374,37.0417,36.5916,36.6423,149700.0],["2015-03-25",36.6487,36.6487,35.7548,35.7928,174900.0],["2015-03-26",35.7168,36.1225,35.3998,35.964,153400.0],["2015-03-27",36.0084,36.2366,35.888,36.1035,125100.0],["2015-03-30",36.3317,37.0417,36.1986,36.9023,186500.0],["2015-03-31",36.7628,36.9974,36.4522,36.6106,124400.0],["2015-04-01",36.7121,37.0925,36.4331,36.6994,197800.0],["2015-04-02",36.7184,37.1558,36.6107,36.9149,164100.0],["2015-04-06",36.7057,37.5616,36.5092,37.4538,384500.0],["2015-04-07",37.4348,37.5552,36.8769,36.8896,200000.0],["2015-04-08",36.9593,37.0924,36.3634,36.4585,256300.0],["2015-04-09",36.4585,36.7438,35.6787,35.8119,244300.0],["2015-04-10",35.8816,36.5346,35.5456,36.4458,378900.0],["2015-04-13",36.4712,36.8452,36.4078,36.8072,242400.0],["2015-04-14",36.8135,37.346,36.7374,37.1939,182800.0],["2015-04-15",37.3651,37.5616,36.8072,36.8199,163000.0],["2015-04-16",36.7691,37.0417,36.4522,36.5092,197100.0],["2015-04-17",36.3507,36.3697,35.8879,36.1922,183400.0],["2015-04-20",36.3127,36.7691,36.2683,36.5282,116100.0],["2015-04-21",36.6614,36.8008,36.3824,36.5726,191900.0],["2015-04-22",36.5156,36.8579,36.243,36.8389,156200.0],["2015-04-23",36.8325,37.2953,36.598,37.0607,177400.0],["2015-04-24",37.0988,37.2256,36.8642,36.9593,259100.0],["2015-04-27",35.6978,36.7057,34.4869,36.3064,652100.0],["2015-04-28",35.9957,36.2113,35.4569,35.6724,255100.0],["2015-04-29",35.4442,35.4442,34.8863,35.1526,254800.0],["2015-04-30",34.937,35.254,34.4045,34.8293,1422800.0],["2015-05-01",34.8102,35.235,34.7975,35.0067,186200.0],["2015-05-04",35.1526,35.5583,35.0131,35.4252,163800.0],["2015-05-05",35.292,35.5583,35.1653,35.2286,188800.0],["2015-05-06",35.3427,35.3427,34.8039,35.0321,110900.0],["2015-05-07",34.9243,35.3237,34.8356,35.1145,195700.0],["2015-05-08",35.3491,35.3618,34.937,35.3111,166400.0],["2015-05-11",35.235,35.235,34.7025,34.8293,119600.0],["2015-05-12",34.6518,34.8166,34.1509,34.6834,125400.0],["2015-05-13",34.7849,34.937,34.5503,34.5947,148900.0],["2015-05-14",34.8229,34.8609,34.5376,34.6771,243100.0],["2015-05-15",34.6644,34.8039,34.5313,34.7468,181900.0],["2015-05-18",34.7468,35.1399,34.6771,34.9497,192300.0],["2015-05-19",35.0258,35.235,34.7532,35.0511,216900.0],["2015-05-20",35.1399,35.1969,34.8736,34.9434,105800.0],["2015-05-21",34.937,35.1843,34.7278,34.8293,98800.0],["2015-05-22",34.7468,34.9624,34.6391,34.7342,86100.0],["2015-05-26",34.6327,35.1589,34.6074,35.1272,260400.0],["2015-05-27",35.1843,35.5393,34.9117,35.4822,110700.0],["2015-05-28",35.3364,35.5963,35.1462,35.571,89800.0],["2015-05-29",35.5773,35.7548,35.1209,35.2984,152400.0],["2015-06-01",35.5013,35.7422,35.273,35.3047,233000.0],["2015-06-02",35.2223,35.4949,35.1589,35.3111,96200.0],["2015-06-03",35.3745,35.9006,35.2857,35.8182,89200.0],["2015-06-04",35.628,35.9323,35.628,35.6914,109800.0],["2015-06-05",35.6344,35.6661,35.3618,35.6154,89300.0],["2015-06-08",35.552,35.9514,35.3935,35.5963,223200.0],["2015-06-09",35.595,35.7874,35.2874,35.4348,272200.0],["2015-06-10",35.6976,35.7425,35.3771,35.4669,304200.0],["2015-06-11",35.5309,35.6271,35.3643,35.5053,376600.0],["2015-06-12",35.4604,35.5758,35.3258,35.4156,134400.0],["2015-06-15",35.2169,35.4476,34.922,35.3322,158300.0],["2015-06-16",35.3835,35.7553,35.281,35.672,223800.0],["2015-06-17",35.8579,36.0566,35.6399,35.7425,125500.0],["2015-06-18",35.8771,36.2809,35.6976,36.1527,181500.0],["2015-06-19",36.1207,36.7553,36.0053,36.6591,452700.0],["2015-06-22",36.704,37.0501,36.4732,36.877,234000.0],["2015-06-23",36.9796,37.0117,36.5053,36.7745,174600.0],["2015-06-24",36.7873,36.8322,36.3386,36.3643,125500.0],["2015-06-25",36.4027,36.454,36.095,36.2296,124200.0],["2015-06-26",36.3258,36.4925,36.1271,36.4412,183800.0],["2015-06-29",36.1527,36.4476,35.6527,35.6848,119100.0],["2015-06-30",35.9796,35.9925,35.5438,35.672,157300.0],["2015-07-01",36.4989,36.6078,35.9156,36.0758,218100.0],["2015-07-02",35.9861,36.204,35.6784,35.7617,167500.0],["2015-07-06",35.5438,36.0053,35.4797,35.9412,289100.0],["2015-07-07",36.0309,36.2553,35.5886,36.2425,171100.0],["2015-07-08",36.0117,36.204,35.845,36.0053,185300.0],["2015-07-09",36.3963,36.3963,35.531,35.6976,124500.0],["2015-07-10",35.9668,36.0694,35.7489,35.9156,120000.0],["2015-07-13",36.1912,36.3514,35.9668,36.172,87300.0],["2015-07-14",36.0502,36.1655,35.9284,36.1271,85900.0],["2015-07-15",36.0309,36.3578,35.9797,36.3386,107500.0],["2015-07-16",36.5053,36.6078,36.2425,36.4604,94100.0],["2015-07-17",36.5501,36.6591,36.2361,36.3194,159600.0],["2015-07-20",36.2809,36.4668,36.0694,36.2873,108700.0],["2015-07-21",36.3578,36.6078,36.0822,36.1912,143100.0],["2015-07-22",36.2489,36.4155,36.1848,36.2489,70100.0],["2015-07-23",36.313,36.5566,36.0822,36.1335,103300.0],["2015-07-24",36.3066,36.345,35.9732,36.095,137500.0],["2015-07-27",36.0566,36.3066,35.8002,35.9861,143800.0],["2015-07-28",36.3066,36.3707,35.845,35.9412,204300.0],["2015-07-29",35.9604,36.313,35.8771,35.9989,202700.0],["2015-07-30",35.954,36.313,35.8579,36.1527,186300.0],["2015-07-31",36.345,36.6463,36.0822,36.1848,720000.0],["2015-08-03",34.422,35.9476,33.7938,35.5694,246400.0],["2015-08-04",35.5053,35.9091,35.2105,35.845,195100.0],["2015-08-05",35.9348,36.0758,35.3322,35.3835,144600.0],["2015-08-06",35.4412,35.4925,34.8964,35.0438,111900.0],["2015-08-07",34.9925,35.1656,34.8515,35.063,125300.0],["2015-08-10",35.2425,35.5053,34.8771,34.9476,117300.0],["2015-08-11",34.6592,35.0566,34.6015,34.954,90300.0],["2015-08-12",34.7233,34.7553,34.2618,34.6399,88800.0],["2015-08-13",34.6015,34.9156,34.4156,34.6271,88000.0],["2015-08-14",34.6271,35.2745,34.6271,35.2361,89200.0],["2015-08-17",35.0822,35.4092,34.6271,35.3322,162700.0],["2015-08-18",35.2425,35.6463,35.1592,35.4925,77900.0],["2015-08-19",35.1079,35.5502,34.9989,35.2553,113400.0],["2015-08-20",34.922,35.0374,34.5823,34.6207,112800.0],["2015-08-21",34.3002,34.4989,33.8259,34.0374,134200.0],["2015-08-24",32.9156,32.9349,31.6529,32.5567,281100.0],["2015-08-25",33.1208,33.1208,32.3067,32.3836,288900.0],["2015-08-26",32.8708,32.999,32.3451,32.8259,151600.0],["2015-08-27",33.3195,33.5246,32.9477,33.3451,186000.0],["2015-08-28",33.1784,33.2874,32.7041,32.8964,122800.0],["2015-08-31",32.7298,32.9285,32.4926,32.6016,182500.0],["2015-09-01",32.3772,32.531,31.8323,31.8964,175100.0],["2015-09-02",32.1721,32.4028,31.858,32.2298,158300.0],["2015-09-03",32.2746,32.4028,31.89,32.0182,179300.0],["2015-09-04",31.6913,31.8772,31.2683,31.5118,151900.0],["2015-09-08",31.8286,32.0688,31.6728,31.9844,131400.0],["2015-09-09",32.1337,32.3545,32.0299,32.2052,216100.0],["2015-09-10",32.1402,32.7115,32.1143,32.5297,136100.0],["2015-09-11",32.4194,32.8089,32.2571,32.8024,96200.0],["2015-09-14",32.718,32.9906,32.6466,32.8024,68300.0],["2015-09-15",32.8284,33.0361,32.7634,32.8738,107200.0],["2015-09-16",32.8219,33.088,32.7634,33.0426,133700.0],["2015-09-17",32.9971,33.1529,32.8478,32.9777,257300.0],["2015-09-18",32.6206,33.8605,32.6076,33.6852,463600.0],["2015-09-21",33.8021,34.2111,33.8021,33.88,91000.0],["2015-09-22",33.5294,33.7502,33.4126,33.4386,72400.0],["2015-09-23",33.4516,33.6268,33.2308,33.3087,113500.0],["2015-09-24",33.088,33.3737,33.0685,33.3347,101600.0],["2015-09-25",33.5489,33.9709,33.088,33.2049,153900.0],["2015-09-28",33.0685,33.2114,32.8348,32.9452,88800.0],["2015-09-29",33.0036,33.0101,32.4583,32.7829,151100.0],["2015-09-30",32.9647,33.3282,32.5427,32.7894,148200.0],["2015-10-01",32.8608,32.8608,32.1208,32.2441,175900.0],["2015-10-02",31.9714,32.1727,31.4911,32.0364,139700.0],["2015-10-05",32.1727,32.718,32.1727,32.6726,187900.0],["2015-10-06",32.6206,32.8608,32.5038,32.8413,152600.0],["2015-10-07",32.9387,33.3931,32.4518,32.9647,216400.0],["2015-10-08",32.9063,33.3672,32.8478,33.3022,185300.0],["2015-10-09",33.2957,33.5619,33.1594,33.5294,145800.0],["2015-10-12",33.5619,33.8995,33.4126,33.7696,66300.0],["2015-10-13",33.6203,33.9904,33.51,33.7826,94300.0],["2015-10-14",33.7177,33.88,33.1659,33.2178,77400.0],["2015-10-15",33.3087,34.3344,33.1594,34.3085,218400.0],["2015-10-16",34.3409,34.3993,34.0423,34.1721,72500.0],["2015-10-19",34.0683,34.5292,34.0683,34.3993,80900.0],["2015-10-20",34.4253,34.5357,33.9644,34.4253,79500.0],["2015-10-21",34.5616,34.7044,34.237,34.263,62500.0],["2015-10-22",34.5746,34.8473,34.3474,34.4967,74100.0],["2015-10-23",34.6071,34.7434,34.2046,34.4707,95400.0],["2015-10-26",34.4123,34.5876,34.3993,34.5422,160700.0],["2015-10-27",34.4123,34.4967,34.0163,34.2695,168200.0],["2015-10-28",34.302,34.9966,34.25,34.9706,201800.0],["2015-10-29",34.7304,35.029,34.6395,34.8862,180400.0],["2015-10-30",34.8148,35.1718,34.685,35.0615,828400.0],["2015-11-02",34.8797,34.8797,33.6009,33.7112,303900.0],["2015-11-03",33.7891,33.9839,33.3087,33.8216,198400.0],["2015-11-04",33.7761,34.0228,33.523,33.8346,174100.0],["2015-11-05",33.8086,34.0228,33.5489,33.9254,142000.0],["2015-11-06",34.0034,34.289,33.6009,33.867,99100.0],["2015-11-09",33.7566,33.854,33.2049,33.2178,133700.0],["2015-11-10",33.1464,33.5035,33.1335,33.4515,117100.0],["2015-11-11",33.51,33.7631,33.3087,33.4126,81000.0],["2015-11-12",33.2763,33.4905,32.6596,32.7115,109200.0],["2015-11-13",32.6725,32.9387,32.3934,32.6141,110300.0],["2015-11-16",32.5297,32.9322,32.2376,32.8478,94700.0],["2015-11-17",32.8673,33.2114,32.692,32.7245,200600.0],["2015-11-18",32.8933,33.2179,32.6401,33.2049,164700.0],["2015-11-19",33.2178,33.4451,33.088,33.3022,135500.0],["2015-11-20",33.3542,33.5489,33.127,33.5359,172900.0],["2015-11-23",33.5619,33.5619,33.2049,33.2373,187200.0],["2015-11-24",32.9842,33.3931,32.9063,33.1724,225800.0],["2015-11-25",33.1659,33.1724,32.9062,33.1529,151300.0],["2015-11-27",33.075,33.4645,33.0361,33.4061,77800.0],["2015-11-30",33.4321,33.6138,33.3217,33.5944,162100.0],["2015-12-01",33.6528,33.8605,33.6203,33.7242,97500.0],["2015-12-02",33.7502,33.8605,33.4126,33.471,133300.0],["2015-12-03",33.5035,33.5035,32.8478,33.0491,137600.0],["2015-12-04",33.0945,33.7696,33.0945,33.7437,95600.0],["2015-12-07",33.6463,33.9904,33.4905,33.6593,98700.0],["2015-12-08",33.497,33.6074,33.1205,33.1659,100000.0],["2015-12-09",33.0231,33.3087,32.7375,32.8803,133800.0],["2015-12-10",32.8478,33.127,32.3545,32.3804,112600.0],["2015-12-11",32.1175,32.1964,31.6311,31.6836,188400.0],["2015-12-14",31.6574,31.9334,31.585,31.6442,150000.0],["2015-12-15",31.848,32.0123,31.263,31.2892,272400.0],["2015-12-16",31.3944,31.5916,30.2967,30.4544,388000.0],["2015-12-17",30.4347,30.599,30.06,30.2178,312100.0],["2015-12-18",30.0666,30.3427,29.6591,30.0009,1180000.0],["2015-12-21",30.0995,30.4281,29.9154,30.369,173900.0],["2015-12-22",30.3821,30.9737,30.3098,30.8554,127800.0],["2015-12-23",30.9934,31.1249,30.7239,30.8225,179300.0],["2015-12-24",30.8488,31.1183,30.7305,30.9343,73200.0],["2015-12-28",30.8685,31.2892,30.8094,31.2038,123300.0],["2015-12-29",31.3353,31.5785,31.1249,31.2104,165600.0],["2015-12-30",31.1907,31.4273,30.9803,31.0986,147600.0],["2015-12-31",30.9474,31.1906,30.599,30.6122,138500.0],["2016-01-04",30.3361,30.3361,29.7577,30.1718,264400.0],["2016-01-05",30.1718,30.3492,29.8168,30.06,145200.0],["2016-01-06",29.8234,30.1915,29.7248,30.06,262200.0],["2016-01-07",29.5999,30.0403,28.9688,29.0477,230500.0],["2016-01-08",29.1463,29.1463,28.2523,28.3049,247900.0],["2016-01-11",28.3838,29.3107,28.2458,29.1792,218600.0],["2016-01-12",29.3172,29.567,28.8308,29.1463,192100.0],["2016-01-13",29.1463,29.1858,28.5547,28.7848,230600.0],["2016-01-14",28.7979,29.429,28.7979,29.3501,234900.0],["2016-01-15",28.7388,29.2646,28.6468,29.1463,259800.0],["2016-01-19",29.3567,29.4355,28.8834,28.9294,152300.0],["2016-01-20",28.489,29.1398,28.3772,28.936,236700.0],["2016-01-21",28.9426,29.4553,28.8308,29.1069,205700.0],["2016-01-22",29.3895,29.6985,29.2909,29.4881,122700.0],["2016-01-25",29.4224,29.6262,29.0412,29.074,172200.0],["2016-01-26",29.1463,29.8891,29.1003,29.8168,147200.0],["2016-01-27",29.6788,30.0403,29.2515,29.4487,155900.0],["2016-01-28",29.6459,29.8365,29.3698,29.5933,125500.0],["2016-01-29",29.6985,30.599,29.6788,30.5202,463200.0],["2016-02-01",30.369,30.6779,30.0272,30.0337,144600.0],["2016-02-02",29.876,30.0469,29.6196,29.9023,134900.0],["2016-02-03",30.0666,30.2244,29.6591,30.106,165200.0],["2016-02-04",30.06,30.4544,29.6196,29.7971,123100.0],["2016-02-05",29.7379,30.3427,29.7379,29.968,139400.0],["2016-02-08",30.2441,32.6631,30.2441,32.6171,331900.0],["2016-02-09",32.4133,32.9983,31.9203,32.2292,341400.0],["2016-02-10",32.3936,32.9655,32.2818,32.3147,221600.0],["2016-02-11",31.894,32.1504,31.5259,31.5982,215600.0],["2016-02-12",31.802,32.8471,31.802,32.7288,197900.0],["2016-02-16",32.9457,33.7017,32.9457,33.3467,147600.0],["2016-02-17",33.4848,33.774,33.0969,33.2481,157800.0],["2016-02-18",33.3204,33.7543,33.2087,33.7345,140200.0],["2016-02-19",33.9186,34.9046,33.9186,34.8454,334900.0],["2016-02-22",35.1347,35.3253,34.8454,35.161,170000.0],["2016-02-23",34.9112,35.2924,34.6811,34.7337,112400.0],["2016-02-24",34.4576,35.2267,34.4576,35.115,192600.0],["2016-02-25",35.1413,35.3253,35.0427,35.2136,148200.0],["2016-02-26",35.345,35.3582,34.7666,34.9703,128400.0],["2016-02-29",34.9638,35.0098,34.5628,34.5628,234100.0],["2016-03-01",34.7337,34.9638,34.6219,34.7271,207800.0],["2016-03-02",34.6943,35.1018,34.6417,35.0689,189500.0],["2016-03-03",35.0164,35.4962,34.8455,35.4436,129700.0],["2016-03-04",35.4633,35.5619,35.2464,35.5225,117200.0],["2016-03-07",35.2924,35.8315,35.2136,35.7854,162300.0],["2016-03-08",35.5291,35.8117,35.3779,35.3976,113000.0],["2016-03-09",35.4633,35.7065,35.4436,35.5488,180600.0],["2016-03-10",35.5751,35.746,34.6417,34.9375,160300.0],["2016-03-11",35.161,35.6803,35.0032,35.6277,98600.0],["2016-03-14",35.4699,35.7526,35.2333,35.2333,154200.0],["2016-03-15",35.1934,35.6456,35.0205,35.5791,136200.0],["2016-03-16",35.599,35.7653,35.4926,35.6656,131800.0],["2016-03-17",35.6655,36.2973,35.6655,36.1111,134900.0],["2016-03-18",35.9382,36.55,35.8783,35.9981,288800.0],["2016-03-21",35.9382,36.5168,35.9116,36.2774,128300.0],["2016-03-22",36.0446,36.4968,35.9581,36.2441,97400.0],["2016-03-23",36.1909,36.2242,35.6988,35.6988,102700.0],["2016-03-24",35.5658,36.0712,35.3995,36.0712,142900.0],["2016-03-28",36.1377,36.7628,36.0114,36.7562,163400.0],["2016-03-29",36.6697,37.1619,36.3904,37.122,159000.0],["2016-03-30",37.2417,37.255,36.9557,37.1353,110600.0],["2016-03-31",37.1286,37.2483,36.8626,36.9091,112600.0],["2016-04-01",36.816,37.2084,36.55,36.9756,141900.0],["2016-04-04",37.0156,37.0156,36.3971,36.5301,126700.0],["2016-04-05",36.3572,36.4636,35.6323,35.6522,198700.0],["2016-04-06",35.6788,35.9449,35.4926,35.8917,141400.0],["2016-04-07",35.7653,35.9715,35.1668,35.2865,103900.0],["2016-04-08",35.4993,35.7919,35.1202,35.2399,99000.0],["2016-04-11",35.353,35.6389,35.2466,35.3131,101900.0],["2016-04-12",35.3197,35.7254,35.087,35.6722,69700.0],["2016-04-13",35.7586,36.0646,35.3929,36.0313,95100.0],["2016-04-14",35.9648,36.2441,35.6988,35.7387,83200.0],["2016-04-15",35.6655,36.0313,35.4261,35.9449,96800.0],["2016-04-18",35.8384,36.0845,35.6323,35.9715,98700.0],["2016-04-19",36.0712,36.2441,35.9249,36.1311,70900.0],["2016-04-20",36.0845,36.2308,35.9249,36.0779,46600.0],["2016-04-21",35.9116,36.3372,35.4394,35.4727,101000.0],["2016-04-22",35.5259,36.0579,35.5259,35.8584,113100.0],["2016-04-25",35.6456,36.1776,35.4727,35.7587,150000.0],["2016-04-26",35.7719,36.1044,35.6522,35.7786,107600.0],["2016-04-27",35.7254,36.0114,35.619,35.7587,94700.0],["2016-04-28",35.4461,35.9316,35.3796,35.6256,79300.0],["2016-04-29",35.5791,35.5857,35.1136,35.1801,280000.0],["2016-05-02",34.4286,35.5392,33.2515,35.1136,283500.0],["2016-05-03",34.9008,35.2732,34.648,34.8343,150300.0],["2016-05-04",34.5948,34.9074,34.3687,34.5882,103700.0],["2016-05-05",34.6414,35.0005,34.4153,34.5682,111700.0],["2016-05-06",34.3687,34.6214,34.1825,34.5682,82300.0],["2016-05-09",34.515,34.8143,34.382,34.6081,118400.0],["2016-05-10",34.6547,35.0537,34.6547,34.8875,100300.0],["2016-05-11",34.7744,35.0537,34.4153,34.4485,84400.0],["2016-05-12",34.5283,34.9539,34.5283,34.9207,79400.0],["2016-05-13",34.7478,34.9673,34.3887,34.4352,84200.0],["2016-05-16",34.4685,34.668,34.3754,34.4951,49800.0],["2016-05-17",34.4485,34.5217,33.8234,33.9431,83700.0],["2016-05-18",33.8899,34.515,33.7569,34.2823,168100.0],["2016-05-19",34.0628,34.3089,33.87,34.2158,66600.0],["2016-05-20",34.2956,34.6414,34.249,34.4419,78100.0],["2016-05-23",34.4685,34.5217,34.136,34.2025,57800.0],["2016-05-24",34.4086,34.8608,34.4086,34.7943,71100.0],["2016-05-25",34.8875,35.0271,34.5682,34.6946,48100.0],["2016-05-26",34.7146,34.7877,34.4485,34.7079,56400.0],["2016-05-27",34.6347,35.0271,34.6347,34.9872,98700.0],["2016-05-31",35.087,35.22,34.7611,34.9606,101900.0],["2016-06-01",34.8342,35.3197,34.7677,35.3197,80400.0],["2016-06-02",35.2599,35.3264,35.0072,35.2665,80800.0],["2016-06-03",35.2466,35.2665,34.821,35.1668,76700.0],["2016-06-06",35.1535,35.4993,35.0205,35.1801,56200.0],["2016-06-07",35.1801,35.5126,34.9606,35.1402,102400.0],["2016-06-08",35.087,35.2732,34.9806,35.1934,66500.0],["2016-06-09",35.0936,35.4128,34.9473,35.3064,87200.0],["2016-06-10",35.0138,35.3796,34.934,35.2333,74200.0],["2016-06-13",35.333,35.7919,34.9806,35.0936,136100.0],["2016-06-14",35.0129,35.1407,34.6764,34.9052,162500.0],["2016-06-15",35.0331,35.208,34.4611,34.5149,140300.0],["2016-06-16",34.3265,34.7975,33.916,34.5889,127200.0],["2016-06-17",34.4207,34.8514,34.1851,34.2323,360800.0],["2016-06-20",34.6024,34.959,34.4274,34.5216,92400.0],["2016-06-21",34.5351,34.8312,34.3601,34.5822,82800.0],["2016-06-22",34.6427,34.8042,34.5082,34.5418,56700.0],["2016-06-23",34.8715,35.2686,34.8446,35.2417,126400.0],["2016-06-24",33.9496,34.7168,33.9496,34.4274,213900.0],["2016-06-27",34.1044,34.3197,33.5593,33.5997,160800.0],["2016-06-28",33.7074,33.9093,33.4382,33.8285,190600.0],["2016-06-29",34.165,34.562,33.9564,34.4274,171800.0],["2016-06-30",34.4678,35.8002,34.3467,35.7733,274100.0],["2016-07-01",35.7867,35.9617,35.4503,35.6993,209300.0],["2016-07-05",35.3897,35.7262,35.2013,35.6051,163300.0],["2016-07-06",35.5512,35.881,35.531,35.8742,176200.0],["2016-07-07",35.9617,36.1568,35.6791,35.8069,122600.0],["2016-07-08",36.1232,36.1299,35.7935,35.9886,126900.0],["2016-07-11",36.1636,36.5673,36.1636,36.5404,96700.0],["2016-07-12",36.675,37.0519,36.5808,36.9711,141000.0],["2016-07-13",37.0048,37.1932,36.8231,37.1057,111800.0],["2016-07-14",37.3345,37.3345,37.0586,37.1864,111500.0],["2016-07-15",37.3412,37.3412,37.0519,37.2807,77300.0],["2016-07-18",37.2201,37.2336,36.6077,36.6077,122900.0],["2016-07-19",36.6144,36.8432,36.3924,36.601,152100.0],["2016-07-20",36.8567,37.0451,36.6952,36.7087,87200.0],["2016-07-21",36.7894,36.8433,36.3857,36.7423,97500.0],["2016-07-22",36.8432,37.321,36.8432,37.3008,70400.0],["2016-07-25",37.2807,37.4825,37.1663,37.2605,130400.0],["2016-07-26",37.3479,37.4287,36.9711,37.1393,80900.0],["2016-07-27",37.0653,37.6239,36.8634,37.5498,225400.0],["2016-07-28",37.5162,37.7584,37.2268,37.6979,185000.0],["2016-07-29",37.7786,37.7786,37.1595,37.2605,702000.0],["2016-08-01",36.3385,37.0317,35.632,35.8809,376100.0],["2016-08-02",35.6522,36.3453,35.6522,35.8002,350300.0],["2016-08-03",35.9079,35.9213,35.3897,35.5378,203500.0],["2016-08-04",35.5916,35.7194,35.3695,35.3964,122800.0],["2016-08-05",35.6656,35.6656,35.3762,35.4233,127300.0],["2016-08-08",35.4839,35.632,35.4032,35.4907,85100.0],["2016-08-09",35.5983,36.1972,35.4906,36.1434,279100.0],["2016-08-10",36.1703,36.1703,35.8944,35.9348,136100.0],["2016-08-11",36.0896,36.1097,35.7464,35.78,95100.0],["2016-08-12",35.605,35.706,35.4166,35.4301,111300.0],["2016-08-15",35.5916,35.6252,35.3157,35.4368,86500.0],["2016-08-16",35.3964,35.5512,35.3157,35.3359,101200.0],["2016-08-17",35.3897,35.5579,34.9927,35.1407,76900.0],["2016-08-18",35.2013,35.3695,35.0869,35.3561,75400.0],["2016-08-19",35.2753,35.3493,35.134,35.2484,80800.0],["2016-08-22",35.2484,35.4503,35.0802,35.4368,69900.0],["2016-08-23",35.6185,35.6185,35.3359,35.4301,82100.0],["2016-08-24",35.4906,35.4906,35.2618,35.4637,75200.0],["2016-08-25",35.383,35.7464,35.3763,35.706,60600.0],["2016-08-26",35.7329,36.0828,35.5378,35.7531,71300.0],["2016-08-29",35.881,36.177,35.6858,36.1098,80800.0],["2016-08-30",36.0425,36.4933,35.7598,36.4731,83900.0],["2016-08-31",36.5202,36.6952,36.2443,36.5404,86500.0],["2016-09-01",36.5068,36.6885,36.1434,36.4664,83600.0],["2016-09-02",36.5135,36.9173,36.4462,36.8903,119400.0],["2016-09-06",36.9375,36.9778,36.6817,36.9375,106600.0],["2016-09-07",36.9442,37.4893,36.9173,37.3883,292600.0],["2016-09-08",37.348,37.6104,36.9173,37.4152,105300.0],["2016-09-09",37.173,37.173,36.5673,36.5808,143000.0],["2016-09-12",36.6616,36.8029,36.3856,36.7692,120900.0],["2016-09-13",36.5038,36.6467,36.2928,36.4357,88500.0],["2016-09-14",36.3132,36.4357,36.1022,36.109,69000.0],["2016-09-15",36.0273,36.6671,35.932,36.354,123700.0],["2016-09-16",36.1975,36.7624,36.0545,36.2519,254300.0],["2016-09-19",36.3949,36.6739,36.3813,36.5786,75000.0],["2016-09-20",36.7148,36.9666,36.6263,36.7964,92100.0],["2016-09-21",36.9734,37.6269,36.9734,37.5588,129700.0],["2016-09-22",37.7085,38.1918,37.6473,38.1306,129700.0],["2016-09-23",38.0829,38.1169,37.5316,37.5384,67200.0],["2016-09-26",37.4771,37.7222,37.2933,37.3206,96900.0],["2016-09-27",37.198,37.7358,37.1708,37.5112,107700.0],["2016-09-28",37.7153,37.8447,37.3818,37.797,115800.0],["2016-09-29",37.7153,37.9468,37.2185,37.2185,120300.0],["2016-09-30",37.4363,37.5996,37.2117,37.3342,128600.0],["2016-10-03",37.1504,37.1504,36.6331,36.9326,169500.0],["2016-10-04",36.9734,36.9734,36.4425,36.8713,92400.0],["2016-10-05",37.0211,37.3001,36.7828,36.7896,93900.0],["2016-10-06",36.8305,36.8713,36.3881,36.6467,100400.0],["2016-10-07",36.5922,37.13,36.5922,37.0006,70900.0],["2016-10-10",37.1912,37.4363,37.1912,37.3478,69000.0],["2016-10-11",37.2321,37.3954,36.7624,36.8305,94600.0],["2016-10-12",36.953,37.4159,36.8237,37.3206,82800.0],["2016-10-13",37.0687,37.4022,36.953,37.2321,59800.0],["2016-10-14",37.552,37.6677,37.2661,37.3886,99600.0],["2016-10-17",37.3274,37.586,36.8849,37.2525,89300.0],["2016-10-18",37.6745,37.6745,36.7624,36.7896,121800.0],["2016-10-19",36.9394,36.9394,36.4561,36.4697,82500.0],["2016-10-20",36.3132,36.3676,35.3603,35.3875,142700.0],["2016-10-21",35.299,35.299,34.5639,34.8157,129100.0],["2016-10-24",35.8503,35.8503,35.1356,35.3126,340700.0],["2016-10-25",35.2922,35.4624,35.0199,35.2241,260200.0],["2016-10-26",35.0335,35.1833,34.7068,34.7136,213200.0],["2016-10-27",34.911,35.1629,34.5026,34.7136,154300.0],["2016-10-28",34.7885,35.0608,34.2508,34.3393,152600.0],["2016-10-31",37.7698,38.6478,36.5106,37.0755,906800.0],["2016-11-01",37.3818,38.4096,37.1912,38.1986,355000.0],["2016-11-02",38.1169,38.1578,36.7828,36.7964,276500.0],["2016-11-03",36.8305,37.1912,36.7216,37.1708,191000.0],["2016-11-04",37.096,37.552,36.9802,37.3138,181500.0],["2016-11-07",37.7562,37.8991,36.9938,37.1912,190000.0],["2016-11-08",37.2049,37.4499,36.9598,37.3206,189700.0],["2016-11-09",37.0891,38.8861,37.0891,38.8793,201500.0],["2016-11-10",38.995,39.4374,38.7023,39.029,277400.0],["2016-11-11",38.9678,39.029,38.5185,38.9882,324000.0],["2016-11-14",39.2809,39.383,39.0358,39.2468,256400.0],["2016-11-15",39.2672,39.5395,38.7091,39.5259,199000.0],["2016-11-16",39.206,39.6825,38.8384,39.4851,157800.0],["2016-11-17",39.628,39.9751,39.2468,39.7573,149000.0],["2016-11-18",39.6961,40.0024,39.24,39.9683,334200.0],["2016-11-21",40.2202,40.2202,39.839,40.0092,146900.0],["2016-11-22",39.9683,40.1249,39.6892,39.9547,136500.0],["2016-11-23",39.9139,40.3699,39.8118,40.3631,117400.0],["2016-11-25",40.3835,40.6898,40.0024,40.6082,64000.0],["2016-11-28",40.683,40.683,40.1725,40.3767,104700.0],["2016-11-29",40.5809,40.7307,40.3767,40.4584,110300.0],["2016-11-30",40.6626,40.6626,39.7437,39.7505,126200.0],["2016-12-01",39.9819,40.1861,39.7505,40.0704,97000.0],["2016-12-02",39.9411,40.295,39.6212,39.6824,98000.0],["2016-12-05",39.9819,40.1113,39.6144,39.8526,97400.0],["2016-12-06",40.1181,40.6149,39.5872,40.3359,109400.0],["2016-12-07",40.506,40.7851,40.0092,40.7511,110800.0],["2016-12-08",40.7511,40.9212,40.2202,40.8055,139700.0],["2016-12-09",41.0301,41.282,40.6898,41.2411,81300.0],["2016-12-12",41.4454,41.6496,40.9825,41.4317,120600.0],["2016-12-13",41.5645,41.5645,40.9593,41.2756,111100.0],["2016-12-14",41.3994,41.3994,40.5329,40.6223,114800.0],["2016-12-15",40.5467,40.6086,39.8796,39.8796,238000.0],["2016-12-16",39.8659,40.9662,39.8659,40.8699,442900.0],["2016-12-19",41.1656,41.3994,40.6705,41.2481,139600.0],["2016-12-20",41.1794,41.3994,41.0349,41.3788,111900.0],["2016-12-21",41.3513,41.4269,41.1518,41.2344,97900.0],["2016-12-22",41.3582,41.4476,40.7048,41.4476,102900.0],["2016-12-23",41.5232,41.537,41.2206,41.3925,70000.0],["2016-12-27",41.4819,41.6676,41.1656,41.5026,105400.0],["2016-12-28",41.5163,41.6195,41.0487,41.1175,65800.0],["2016-12-29",41.3719,41.702,41.3375,41.482,120900.0],["2016-12-30",41.4751,41.647,41.1656,41.4063,105300.0],["2017-01-03",41.4063,41.4063,40.7117,40.9043,108000.0],["2017-01-04",41.0281,41.7639,41.0281,41.5989,159000.0],["2017-01-05",41.6401,41.6539,41.1793,41.3994,133000.0],["2017-01-06",41.5438,41.5438,41.0831,41.1587,97100.0],["2017-01-09",41.0212,41.0212,40.4641,40.4779,93000.0],["2017-01-10",40.6911,41.1243,40.3954,41.1037,121900.0],["2017-01-11",41.1381,41.6332,40.7392,41.5576,102200.0],["2017-01-12",41.5026,41.5026,40.6911,41.0418,133200.0],["2017-01-13",41.365,41.6608,41.0556,41.145,107800.0],["2017-01-17",41.2206,41.2206,40.4229,40.5329,124800.0],["2017-01-18",40.7048,40.973,40.4848,40.9524,187700.0],["2017-01-19",41.0281,41.2344,40.8218,41.1587,179100.0],["2017-01-20",41.3375,41.7845,41.3031,41.757,203400.0],["2017-01-23",41.6814,41.7777,41.3857,41.7295,182500.0],["2017-01-24",41.9496,42.4378,41.6883,42.3828,172900.0],["2017-01-25",42.6373,43.2906,42.4791,43.2493,255800.0],["2017-01-26",43.2356,43.38,43.0912,43.2562,200100.0],["2017-01-27",43.3731,43.6001,43.043,43.5657,342800.0],["2017-01-30",43.2837,43.4419,43.2081,43.2287,393900.0],["2017-01-31",43.2975,43.7307,43.2562,43.4969,647600.0],["2017-02-01",43.7857,43.8683,43.4763,43.7032,490500.0],["2017-02-02",43.9302,44.1571,43.6895,44.1158,666500.0],["2017-02-03",44.2052,44.3703,42.8642,42.9192,372700.0],["2017-02-06",42.5685,42.8436,41.8189,41.8739,348200.0],["2017-02-07",41.8464,41.8464,40.1478,40.1959,392200.0],["2017-02-08",40.2028,40.2578,38.91,38.9581,257300.0],["2017-02-09",39.0406,39.4189,39.0406,39.2951,228100.0],["2017-02-10",39.1506,39.2882,38.8206,38.9306,211500.0],["2017-02-13",38.9031,39.2882,38.8412,39.2607,214200.0],["2017-02-14",39.1438,39.3019,38.8962,39.2951,150900.0],["2017-02-15",39.2538,39.8108,39.0475,39.8108,177200.0],["2017-02-16",39.6389,40.1891,39.6389,40.1409,129500.0],["2017-02-17",40.2166,40.2166,39.7489,40.0378,139200.0],["2017-02-21",40.079,40.079,39.7214,39.9002,143000.0],["2017-02-22",39.9209,40.698,39.7214,40.4023,237200.0],["2017-02-23",40.2991,40.5398,40.0859,40.4091,263600.0],["2017-02-24",40.2166,40.5673,40.024,40.2166,98500.0],["2017-02-27",40.1547,40.2235,39.8177,40.2166,161500.0],["2017-02-28",40.2372,40.3404,39.914,40.3197,245300.0],["2017-03-01",40.7255,41.255,40.4091,41.2069,176000.0],["2017-03-02",41.2206,41.2413,40.8218,40.9937,103400.0],["2017-03-03",41.1175,41.1175,40.7874,40.8699,123600.0],["2017-03-06",40.9112,40.9524,40.4917,40.7255,118200.0],["2017-03-07",40.5742,40.9662,40.3472,40.5123,119500.0],["2017-03-08",40.4917,40.7667,40.1134,40.1547,135500.0],["2017-03-09",40.2028,41.0281,40.2028,40.5192,173600.0],["2017-03-10",40.7461,40.7599,40.2235,40.6017,124500.0],["2017-03-13",40.4091,40.8355,40.4091,40.7942,193000.0],["2017-03-14",40.5948,41.2411,40.5948,41.1508,121500.0],["2017-03-15",41.2967,42.7354,41.1716,41.7415,207100.0],["2017-03-16",41.9014,41.9639,41.394,41.5261,89700.0],["2017-03-17",41.4635,41.6929,41.2064,41.4427,696500.0],["2017-03-20",41.2411,41.5052,41.0465,41.4566,128100.0],["2017-03-21",41.7276,41.9361,40.977,41.0743,112800.0],["2017-03-22",40.9701,40.9701,40.6434,40.8728,83900.0],["2017-03-23",40.8867,41.3871,40.8867,40.984,71900.0],["2017-03-24",41.0118,41.3245,40.5392,40.7407,126700.0],["2017-03-27",40.2751,41.3454,40.2751,41.2759,110100.0],["2017-03-28",41.2481,41.7902,40.8936,41.6651,130500.0],["2017-03-29",41.7554,41.8666,41.4844,41.7971,223600.0],["2017-03-30",41.9014,42.3809,41.9014,42.2697,148800.0],["2017-03-31",42.235,42.791,42.0473,42.3879,156800.0],["2017-04-03",42.374,42.513,40.9006,41.2411,192600.0],["2017-04-04",41.3384,41.5956,41.1438,41.3384,224500.0],["2017-04-05",41.6651,41.6998,40.5322,40.5739,150900.0],["2017-04-06",40.5878,40.9145,40.3863,40.706,92000.0],["2017-04-07",40.5253,40.6226,40.3863,40.4697,103400.0],["2017-04-10",40.4905,40.9492,40.4627,40.845,89300.0],["2017-04-11",40.8728,41.1925,40.6017,41.1786,118700.0],["2017-04-12",41.3037,41.5956,40.9701,41.1647,104100.0],["2017-04-13",41.123,41.123,40.7199,40.7755,79200.0],["2017-04-17",40.838,41.3801,40.6782,41.3662,96500.0],["2017-04-18",41.116,41.4983,41.0187,41.394,136100.0],["2017-04-19",41.5052,41.7137,41.4357,41.5747,107900.0],["2017-04-20",41.6651,41.7207,41.1508,41.5122,119000.0],["2017-04-21",41.5191,41.7832,41.394,41.6581,108800.0],["2017-04-24",42.2489,42.3948,41.8458,42.0056,167400.0],["2017-04-25",42.1307,42.7215,42.096,42.6033,133600.0],["2017-04-26",42.7006,43.5902,42.5755,43.2497,156300.0],["2017-04-27",43.5138,43.9447,43.3539,43.6875,144200.0],["2017-04-28",43.6319,43.6945,42.7076,42.7354,712600.0],["2017-05-01",41.0743,41.4357,40.2473,40.6712,316800.0],["2017-05-02",40.4141,40.7894,39.6565,39.733,263000.0],["2017-05-03",39.7816,39.8372,39.1214,39.1353,156000.0],["2017-05-04",39.448,39.448,38.9059,39.3785,163300.0],["2017-05-05",39.6148,39.6426,39.2465,39.3507,166800.0],["2017-05-08",39.038,39.3646,37.6411,37.9538,459000.0],["2017-05-09",38.0442,38.2249,37.6689,37.9052,214100.0],["2017-05-10",37.919,38.2179,37.7105,37.9677,119600.0],["2017-05-11",37.9677,37.9677,37.4186,37.7661,116300.0],["2017-05-12",37.4881,37.9607,37.4881,37.7522,147700.0],["2017-05-15",37.6758,38.0997,37.6758,37.9955,158800.0],["2017-05-16",37.9468,38.0789,37.7244,37.8009,116900.0],["2017-05-17",37.8009,38.2943,37.4673,38.0858,142800.0],["2017-05-18",38.0163,38.6696,37.9538,38.2109,161600.0],["2017-05-19",38.2248,38.6974,37.8982,38.1206,396800.0],["2017-05-22",38.1206,38.2527,37.9677,38.1137,98800.0],["2017-05-23",38.3013,38.8086,38.0024,38.76,121400.0],["2017-05-24",38.76,38.8364,38.3152,38.4681,133400.0],["2017-05-25",38.5793,38.8364,38.4681,38.8086,78500.0],["2017-05-26",38.6279,38.9129,38.5584,38.6835,74400.0],["2017-05-30",38.621,38.6627,38.3082,38.4125,74700.0],["2017-05-31",38.5654,38.9893,38.4333,38.9198,127600.0],["2017-06-01",39.1075,39.4411,38.6835,39.4133,124800.0],["2017-06-02",39.4341,39.7399,39.177,39.4897,107400.0],["2017-06-05",39.316,39.6357,39.1631,39.177,75800.0],["2017-06-06",39.1353,39.3021,36.9947,37.2935,534300.0],["2017-06-07",37.2102,38.3013,37.1268,38.0511,137400.0],["2017-06-08",37.9121,38.3916,37.8565,38.2109,176900.0],["2017-06-09",38.4611,39.031,38.3291,38.7669,136000.0],["2017-06-12",38.7739,39.0449,38.482,38.899,166600.0],["2017-06-13",38.9011,39.0136,38.6059,38.9362,105900.0],["2017-06-14",38.8519,39.0909,38.5848,39.0557,114700.0],["2017-06-15",38.6902,39.4141,38.5848,39.3649,88900.0],["2017-06-16",39.4563,39.5899,39.119,39.5758,267300.0],["2017-06-19",39.5969,39.5969,39.119,39.2033,66400.0],["2017-06-20",38.9995,39.126,38.7746,38.9011,78500.0],["2017-06-21",39.0346,39.0346,38.3177,38.3669,78900.0],["2017-06-22",38.4162,38.6129,38.2615,38.4232,80500.0],["2017-06-23",38.627,38.7254,38.2896,38.4443,173800.0],["2017-06-26",38.3459,38.7113,38.0296,38.5427,105400.0],["2017-06-27",38.4724,38.4724,37.9453,38.0226,143600.0],["2017-06-28",38.2967,38.7113,37.9945,38.4794,108100.0],["2017-06-29",38.8941,39.0417,38.2686,38.4794,112200.0],["2017-06-30",38.6621,38.6621,37.9171,37.9523,134800.0],["2017-07-03",38.0296,38.7816,38.0296,38.5005,106300.0],["2017-07-05",38.62,38.866,37.9734,38.2967,98300.0],["2017-07-06",38.3951,38.4232,37.5657,37.6641,117100.0],["2017-07-07",37.889,38.1772,37.5517,38.1631,81500.0],["2017-07-10",37.9945,38.1702,37.5868,37.6923,127200.0],["2017-07-11",37.5236,37.7204,37.3198,37.6009,90800.0],["2017-07-12",37.8258,37.8961,37.4392,37.5306,160200.0],["2017-07-13",37.5236,37.6782,36.9121,37.4322,147200.0],["2017-07-14",37.2987,37.629,37.2987,37.376,104000.0],["2017-07-17",37.2143,37.8328,37.0316,37.5587,109500.0],["2017-07-18",37.4111,37.7204,37.2003,37.6009,149500.0],["2017-07-19",37.7344,38.0085,37.5306,37.9242,103100.0],["2017-07-20",37.9945,38.367,37.4533,37.6009,141500.0],["2017-07-21",37.4673,37.8961,37.383,37.8609,96300.0],["2017-07-24",37.7133,38.6481,37.7133,38.5146,120700.0],["2017-07-25",38.62,39.6883,38.5848,39.6039,295400.0],["2017-07-26",39.5758,39.8288,38.5216,38.5567,271800.0],["2017-07-27",38.62,39.2455,38.2615,38.9081,215800.0],["2017-07-28",38.9503,39.5196,38.7394,39.3649,146700.0],["2017-07-31",41.2907,42.3519,40.4895,42.0919,781400.0],["2017-08-01",42.4503,43.2305,41.361,41.628,290100.0],["2017-08-02",41.4945,42.4503,41.4102,41.7054,187600.0],["2017-08-03",41.4664,41.5367,40.5598,41.375,149300.0],["2017-08-04",41.368,41.9092,41.3188,41.7616,127300.0],["2017-08-07",41.7967,42.3028,41.5578,41.7475,123100.0],["2017-08-08",41.5859,41.9302,41.1642,41.2485,120800.0],["2017-08-09",41.0798,41.4242,40.9323,41.3047,145700.0],["2017-08-10",41.115,41.4664,40.8549,40.9463,109800.0],["2017-08-11",40.7706,41.375,40.1099,40.8339,175300.0],["2017-08-14",41.0939,41.6421,40.7917,41.4664,116000.0],["2017-08-15",41.5507,41.5718,41.1431,41.3258,95400.0],["2017-08-16",41.2977,41.621,41.1853,41.3188,100100.0],["2017-08-17",41.2907,41.4945,40.8479,40.9041,128800.0],["2017-08-18",40.9112,41.2345,40.6511,40.7636,690100.0],["2017-08-21",40.7355,40.9323,40.2224,40.6933,70600.0],["2017-08-22",40.8479,40.9744,40.5879,40.8549,76100.0],["2017-08-23",40.7073,41.1571,40.6581,40.7425,96500.0],["2017-08-24",40.9393,41.0728,40.4192,40.4262,52700.0],["2017-08-25",40.5879,41.0377,40.5035,40.9323,53900.0],["2017-08-28",40.8409,41.0236,40.0256,40.1732,87800.0],["2017-08-29",39.878,40.4122,39.7375,40.377,88900.0],["2017-08-30",40.3349,40.4262,40.0256,40.0748,63400.0],["2017-08-31",40.2505,40.7706,39.8288,40.3911,150000.0],["2017-09-01",40.4754,40.7847,40.1591,40.2927,109200.0],["2017-09-05",40.0959,40.0959,39.0417,39.1752,128300.0],["2017-09-06",39.2385,39.9975,38.9643,39.7445,119400.0],["2017-09-07",39.8007,40.0678,38.3388,38.4794,140700.0],["2017-09-08",38.4162,40.4262,38.388,40.1381,159400.0],["2017-09-11",40.7847,41.3188,40.4895,40.7355,117300.0],["2017-09-12",40.7987,41.0658,40.4122,41.0166,144700.0],["2017-09-13",40.9548,40.9548,40.4007,40.493,139800.0],["2017-09-14",40.4291,40.5925,40.1733,40.5143,132000.0],["2017-09-15",40.4504,40.7203,40.2728,40.3083,331700.0],["2017-09-18",40.3865,40.5712,40.1733,40.2302,106000.0],["2017-09-19",40.1662,40.5356,40.1236,40.2941,214400.0],["2017-09-20",40.2799,40.7488,40.2586,40.3936,221600.0],["2017-09-21",40.3794,40.8198,39.8323,40.0028,172400.0],["2017-09-22",39.9744,40.4291,39.9034,40.3012,253200.0],["2017-09-25",40.1875,40.6635,40.1094,40.3509,143800.0],["2017-09-26",40.4859,40.9122,40.0668,40.4362,154200.0],["2017-09-27",40.7346,40.9832,40.2728,40.4007,242900.0],["2017-09-28",40.4007,40.4788,40.0739,40.3225,196500.0],["2017-09-29",40.2444,40.628,40.081,40.2728,187600.0],["2017-10-02",40.2302,40.7346,40.0313,40.557,322200.0],["2017-10-03",40.5783,40.6493,40.0313,40.4646,212600.0],["2017-10-04",40.6706,40.6706,40.0597,40.2444,102600.0],["2017-10-05",40.2444,40.493,40.0881,40.1449,70100.0],["2017-10-06",40.0952,40.4859,39.9176,40.0099,154900.0],["2017-10-09",40.1876,40.3723,39.7826,39.9105,141200.0],["2017-10-10",39.9744,40.152,39.7826,39.9034,164100.0],["2017-10-11",39.676,40.1094,39.6689,39.8394,87100.0],["2017-10-12",39.8465,39.9886,39.5766,39.6689,149000.0],["2017-10-13",39.7045,39.9034,39.4985,39.5979,311600.0],["2017-10-16",39.5553,40.1591,39.5553,40.0313,101500.0],["2017-10-17",40.1236,40.2373,39.7187,39.7826,106400.0],["2017-10-18",39.9957,40.2302,39.7542,40.0952,95100.0],["2017-10-19",39.8252,40.216,39.8252,40.1307,279100.0],["2017-10-20",40.3651,40.422,39.9815,40.0384,124900.0],["2017-10-23",39.9602,40.0028,39.5198,39.6263,81700.0],["2017-10-24",39.7329,39.9105,39.5269,39.6689,91300.0],["2017-10-25",39.7258,39.8181,39.4629,39.74,113800.0],["2017-10-26",39.9318,39.9673,39.6263,39.9105,119600.0],["2017-10-27",39.9886,39.9886,39.4345,39.811,189800.0],["2017-10-30",42.6242,42.7592,41.1395,41.7504,634900.0],["2017-10-31",41.6936,41.8002,39.6547,39.7613,383900.0],["2017-11-01",39.9247,40.3296,39.5269,39.811,113500.0],["2017-11-02",39.8394,40.216,39.5269,39.8252,155800.0],["2017-11-03",39.8394,40.017,39.3777,39.399,177200.0],["2017-11-06",39.3919,39.6121,39.3493,39.534,152400.0],["2017-11-07",39.5979,39.8039,39.3493,39.5056,169100.0],["2017-11-08",39.6121,39.811,39.2072,39.4061,204500.0],["2017-11-09",39.2498,39.6263,39.1575,39.5127,211000.0],["2017-11-10",39.5482,39.6476,39.1433,39.5127,306800.0],["2017-11-13",39.4132,39.7613,39.3351,39.3493,150100.0],["2017-11-14",39.1717,39.3493,39.1148,39.2356,213700.0],["2017-11-15",39.0722,39.4132,38.9585,39.0722,220700.0],["2017-11-16",39.1717,39.1717,38.9656,39.0438,217800.0],["2017-11-17",38.8875,39.2001,38.8875,38.9159,213600.0],["2017-11-20",38.9159,39.1077,38.8591,39.1006,123900.0],["2017-11-21",39.2782,39.2782,39.0225,39.0935,128800.0],["2017-11-22",39.1148,39.193,38.9301,38.9585,124800.0],["2017-11-24",39.0154,39.0509,38.8591,38.9514,35800.0],["2017-11-27",38.9017,39.1433,38.7525,38.987,66100.0],["2017-11-28",38.987,39.2427,38.717,39.0722,103900.0],["2017-11-29",39.0864,39.2143,38.6318,38.8662,286400.0],["2017-11-30",38.8946,39.4061,38.8165,38.987,128900.0],["2017-12-01",39.0509,39.0935,38.0706,38.7312,90500.0],["2017-12-04",38.9585,39.0225,38.5749,38.8378,105100.0],["2017-12-05",38.8094,38.923,38.6105,38.7383,186800.0],["2017-12-06",38.7667,38.9088,38.5039,38.6104,101800.0],["2017-12-07",38.582,38.781,38.44,38.511,108200.0],["2017-12-08",38.5749,38.7312,37.9142,38.0634,167100.0],["2017-12-11",38.0279,38.1345,37.5875,37.8858,240900.0],["2017-12-12",37.8858,38.2623,37.6727,38.0919,227500.0],["2017-12-13",37.9086,38.3111,37.8079,37.8223,215600.0],["2017-12-14",37.7576,38.1458,37.2832,37.2832,294600.0],["2017-12-15",37.4629,38.0451,37.3982,37.7217,732100.0],["2017-12-18",37.8007,38.3614,37.7936,37.9301,183900.0],["2017-12-19",38.1458,38.2105,37.7217,37.7648,273600.0],["2017-12-20",37.9804,38.0164,37.5923,37.5923,170300.0],["2017-12-21",37.6282,38.0379,37.6282,37.8654,136000.0],["2017-12-22",38.0308,38.153,37.8079,37.9517,111300.0],["2017-12-26",38.0164,38.3398,38.0164,38.1314,116700.0],["2017-12-27",38.1242,38.3686,38.0667,38.1817,83800.0],["2017-12-28",38.3327,38.7424,38.1961,38.3758,185000.0],["2017-12-29",38.4189,38.7999,38.383,38.4117,111500.0],["2018-01-02",38.4189,38.4189,37.3767,37.4342,208400.0],["2018-01-03",37.5779,37.9014,37.1467,37.2545,168200.0],["2018-01-04",37.3695,37.7217,37.3192,37.4989,247700.0],["2018-01-05",37.6642,37.8151,37.3192,37.4701,126700.0],["2018-01-08",37.3479,37.5779,37.0748,37.3407,148500.0],["2018-01-09",37.4917,37.9301,37.2401,37.2545,188500.0],["2018-01-10",37.3479,38.1242,37.2832,37.9589,226900.0],["2018-01-11",38.0451,38.3255,37.8007,38.0595,133600.0],["2018-01-12",37.9589,38.6705,37.8079,38.5914,223400.0],["2018-01-16",38.6633,38.6705,36.6651,36.8807,319200.0],["2018-01-17",37.0389,37.772,36.9813,37.6786,175100.0],["2018-01-18",37.5635,37.5635,37.0101,37.046,161100.0],["2018-01-19",37.1323,37.4414,37.0892,37.3551,115400.0],["2018-01-22",37.2329,37.7792,37.2329,37.621,135000.0],["2018-01-23",37.6282,37.6426,36.701,36.7657,286500.0],["2018-01-24",36.8735,36.931,36.3416,36.3848,271700.0],["2018-01-25",36.5357,36.7082,36.2626,36.701,215200.0],["2018-01-26",36.7729,36.7945,36.4063,36.6363,136700.0],["2018-01-29",36.6363,36.7657,35.9822,36.1044,192200.0],["2018-01-30",35.9391,36.2841,35.5653,35.5725,230500.0],["2018-01-31",35.6013,35.6947,34.9903,35.1844,1297800.0],["2018-02-01",35.1053,35.7594,35.1053,35.6803,311200.0],["2018-02-02",35.6803,35.7522,34.7244,35.2059,383200.0],["2018-02-05",33.869,34.4081,30.081,30.8429,1001500.0],["2018-02-06",30.3973,30.8861,29.7576,30.6201,872800.0],["2018-02-07",30.3901,31.1951,30.3901,30.9076,524500.0],["2018-02-08",30.9651,31.1376,30.4117,30.4117,701900.0],["2018-02-09",30.7495,31.267,30.4045,30.9939,495700.0],["2018-02-12",31.2455,31.5545,30.4332,31.1736,320900.0],["2018-02-13",30.9723,31.2023,30.5051,30.8717,242000.0],["2018-02-14",30.7279,32.0002,30.7279,31.9714,328600.0],["2018-02-15",32.2589,32.7693,32.0792,32.5536,293000.0],["2018-02-16",32.4674,33.0137,32.3883,32.8483,285100.0],["2018-02-20",32.7405,32.9058,32.3739,32.5896,379000.0],["2018-02-21",32.5105,33.0137,32.2517,32.2661,194100.0],["2018-02-22",32.4099,32.489,31.7702,31.8924,288300.0],["2018-02-23",32.0577,32.3811,31.9067,32.3596,179400.0],["2018-02-26",32.4386,32.8483,32.1871,32.7765,170900.0],["2018-02-27",32.7765,33.294,32.7477,33.0784,329700.0],["2018-02-28",33.1934,33.4521,32.798,32.8052,411100.0],["2018-03-01",32.9202,33.143,32.1439,32.4027,296700.0],["2018-03-02",32.2446,32.7621,32.1655,32.6758,232800.0],["2018-03-05",32.6183,33.0927,32.3667,33.0065,333500.0],["2018-03-06",33.1215,33.2437,32.5608,33.2149,247600.0],["2018-03-07",32.9274,33.4737,32.9274,33.3515,327400.0],["2018-03-08",33.4162,33.4234,32.9849,33.4234,315000.0],["2018-03-09",33.6462,34.0343,33.3659,33.6606,309000.0],["2018-03-12",33.409,33.7324,32.7765,33.7181,660900.0],["2018-03-13",33.8043,33.8043,33.1358,33.6749,544600.0],["2018-03-14",33.7296,34.072,33.1613,33.9991,585000.0],["2018-03-15",34.1011,34.7932,33.5912,34.5965,587100.0],["2018-03-16",34.5965,35.5144,34.5309,35.0263,5870900.0],["2018-03-19",34.9243,34.9243,34.2614,34.4071,523700.0],["2018-03-20",34.5601,34.8733,34.3852,34.6766,365300.0],["2018-03-21",34.7349,35.1137,34.5382,34.917,228400.0],["2018-03-22",34.5965,34.9316,33.1686,33.1978,595200.0],["2018-03-23",33.2415,33.5183,32.5931,32.6077,391300.0],["2018-03-26",33.0229,33.0375,32.5203,32.7752,631800.0],["2018-03-27",32.9064,32.9064,32.1487,32.2507,544500.0],["2018-03-28",32.2507,33.2706,32.2507,32.9647,587300.0],["2018-03-29",33.1686,33.8243,33.0448,33.4163,362000.0],["2018-04-02",33.2706,33.5256,32.1779,32.4037,430700.0],["2018-04-03",32.5931,33.1322,32.3673,32.768,521200.0],["2018-04-04",32.3163,33.3216,32.3163,33.2561,470400.0],["2018-04-05",33.4455,33.817,33.0157,33.766,325500.0],["2018-04-06",33.4018,33.8826,33.3143,33.4892,410300.0],["2018-04-09",33.6859,34.0064,33.3289,33.6931,378700.0],["2018-04-10",34.0793,34.276,33.8243,34.1011,381200.0],["2018-04-11",33.9263,34.4726,33.9263,34.4289,373900.0],["2018-04-12",34.5455,35.0554,34.4144,35.0045,265200.0],["2018-04-13",35.223,35.2886,34.9899,35.0117,494300.0],["2018-04-16",35.2522,35.4926,35.0045,35.3104,330400.0],["2018-04-17",35.4998,35.5071,35.1502,35.3323,316500.0],["2018-04-18",35.3979,35.6018,35.1647,35.2157,256100.0],["2018-04-19",35.223,35.5144,35.1064,35.478,307000.0],["2018-04-20",35.4561,35.6237,35.2813,35.529,352500.0],["2018-04-23",35.5727,36.0171,35.5508,35.9734,359000.0],["2018-04-24",35.9734,36.1919,35.6091,35.8568,451400.0],["2018-04-25",35.8568,36.1919,35.8568,36.0025,287900.0],["2018-04-26",35.9515,36.0826,35.8349,35.9806,277200.0],["2018-04-27",35.9515,36.0826,35.6965,35.8277,495600.0],["2018-04-30",34.5382,34.9899,32.2289,33.3143,3303700.0],["2018-05-01",33.1978,33.1978,32.3527,32.87,897200.0],["2018-05-02",32.7243,33.0084,32.1997,32.6805,446300.0],["2018-05-03",32.4547,32.6368,31.7772,32.2361,382800.0],["2018-05-04",32.1269,33.0084,31.952,32.87,299400.0],["2018-05-07",32.8918,33.4163,32.7461,33.3289,299200.0],["2018-05-08",33.1978,33.3799,32.717,32.8845,386900.0],["2018-05-09",33.0084,33.2415,32.8699,33.1468,162800.0],["2018-05-10",33.2051,33.409,32.9719,33.2415,133500.0],["2018-05-11",33.2415,33.6349,33.2415,33.4819,146600.0],["2018-05-14",33.5183,33.7733,33.2342,33.6931,456200.0],["2018-05-15",33.6276,34.123,33.6276,34.072,365800.0],["2018-05-16",34.072,34.4654,33.9846,34.3852,310600.0],["2018-05-17",34.3197,34.6985,34.0501,34.5892,251500.0],["2018-05-18",34.6038,34.7495,34.3852,34.5309,293500.0],["2018-05-21",34.6985,35.121,34.5892,35.0482,186200.0],["2018-05-22",35.0627,35.5144,34.9899,35.2376,181900.0],["2018-05-23",35.1064,35.376,34.9826,35.1866,130200.0],["2018-05-24",35.1574,35.172,34.8806,35.0919,142600.0],["2018-05-25",35.0117,35.2667,34.9607,35.07,141400.0],["2018-05-29",34.8223,35.0409,34.3925,34.5382,264700.0],["2018-05-30",34.7276,35.3177,34.6329,34.9826,256400.0],["2018-05-31",34.9607,34.968,34.3051,34.3197,276600.0],["2018-06-01",34.5965,34.5965,34.1594,34.3707,179300.0],["2018-06-04",34.5309,34.6621,34.2323,34.6256,161000.0],["2018-06-05",34.4872,34.7713,34.3124,34.7495,106300.0],["2018-06-06",34.8296,34.9535,34.6329,34.8952,146000.0],["2018-06-07",34.9243,35.2667,34.7058,35.172,113400.0],["2018-06-08",35.1793,35.4853,34.5091,35.4488,198800.0],["2018-06-11",35.5144,35.5508,35.0045,35.0919,121800.0],["2018-06-12",35.1356,35.2303,34.9025,35.1501,164500.0],["2018-06-13",35.1981,35.4343,34.8365,34.9693,144800.0],["2018-06-14",34.9989,35.0284,34.7184,34.9546,142300.0],["2018-06-15",34.8586,35.1834,34.6889,34.9915,414800.0],["2018-06-18",34.8512,35.1096,34.6151,34.8069,134000.0],["2018-06-19",34.4896,35.3679,34.4896,35.3236,156700.0],["2018-06-20",35.4564,35.5524,34.8439,34.8808,236200.0],["2018-06-21",34.8143,34.8143,34.3936,34.5117,105100.0],["2018-06-22",34.7553,34.9398,34.5634,34.8291,179700.0],["2018-06-25",34.8439,34.9989,34.3346,34.4822,149400.0],["2018-06-26",34.5412,34.5412,33.877,33.9065,282500.0],["2018-06-27",33.8696,33.8991,32.8585,32.888,283900.0],["2018-06-28",32.8437,33.5965,32.8437,33.4046,131400.0],["2018-06-29",33.5006,33.9582,33.3308,33.6261,220200.0],["2018-07-02",33.4342,33.5449,32.7921,32.8142,205400.0],["2018-07-03",32.888,33.1389,32.5854,32.7256,143100.0],["2018-07-05",32.674,32.7256,32.3049,32.4378,444800.0],["2018-07-06",32.3787,32.6002,32.2164,32.2828,191200.0],["2018-07-09",32.4673,33.1463,32.2237,33.0356,261400.0],["2018-07-10",33.0799,33.2718,32.8437,32.9692,218000.0],["2018-07-11",32.8511,33.1168,32.8216,32.9028,191800.0],["2018-07-12",33.0799,33.0799,32.2828,32.3492,151700.0],["2018-07-13",32.1942,32.5337,32.0761,32.3787,165000.0],["2018-07-16",32.423,32.6223,32.3197,32.5854,162200.0],["2018-07-17",32.6444,32.8954,32.5706,32.6518,160400.0],["2018-07-18",32.6297,32.9618,32.4599,32.7699,209400.0],["2018-07-19",32.5706,33.2939,32.5706,33.2127,164800.0],["2018-07-20",33.198,33.5006,33.0282,33.3382,133100.0],["2018-07-23",33.6187,33.6334,33.1389,33.412,150200.0],["2018-07-24",33.5744,33.5744,32.9397,33.0725,102600.0],["2018-07-25",33.139,33.1832,32.2016,32.4895,292200.0],["2018-07-26",32.6001,33.4415,32.6001,33.3825,175400.0],["2018-07-27",33.4563,33.8475,33.3751,33.412,212000.0],["2018-07-30",35.3162,36.785,34.8808,36.2388,851400.0],["2018-07-31",36.5635,38.2685,36.475,37.9585,1588900.0],["2018-08-01",37.9659,39.0877,37.9659,38.4825,497700.0],["2018-08-02",38.2537,38.7925,37.7961,38.3275,331500.0],["2018-08-03",38.4013,38.6153,37.8625,38.5711,229600.0],["2018-08-06",38.5637,39.0065,38.3939,38.7187,150800.0],["2018-08-07",38.8146,39.0729,38.4899,38.608,195500.0],["2018-08-08",38.5711,38.7999,38.2758,38.5637,129000.0],["2018-08-09",38.5637,39.0582,38.4677,38.9179,203900.0],["2018-08-10",38.6301,38.8884,38.4825,38.6449,119800.0],["2018-08-13",38.6449,38.7556,38.2168,38.4234,118900.0],["2018-08-14",38.608,38.8884,38.202,38.7334,121500.0],["2018-08-15",38.7408,38.918,38.5268,38.7777,124100.0],["2018-08-16",38.8442,39.2353,38.822,39.0434,156100.0],["2018-08-17",38.9032,39.1763,38.8958,38.977,97400.0],["2018-08-20",38.9991,39.2427,38.7999,39.1541,145100.0],["2018-08-21",39.3017,39.6191,39.2353,39.4567,108200.0],["2018-08-22",39.4715,39.6117,38.8589,38.9475,103500.0],["2018-08-23",38.918,38.918,38.4235,38.6449,124600.0],["2018-08-24",38.7556,38.9253,38.3792,38.881,99100.0],["2018-08-27",38.9106,39.2279,38.6596,38.7261,142300.0],["2018-08-28",38.7408,39.0361,38.5563,38.6006,116600.0],["2018-08-29",39.811,40.3498,39.0582,40.0472,332000.0],["2018-08-30",40.0398,40.1358,39.442,39.8479,159700.0],["2018-08-31",39.8184,39.8627,39.4789,39.7815,195400.0],["2018-09-04",39.8848,40.3719,39.6117,39.9881,167500.0],["2018-09-05",40.0398,40.2612,39.5822,39.6486,202700.0],["2018-09-06",39.7224,39.7593,39.4493,39.5158,157100.0],["2018-09-07",39.4715,39.8258,39.2427,39.442,170400.0],["2018-09-10",39.6782,39.6782,39.0729,39.0951,149900.0],["2018-09-11",38.9401,39.4198,38.5563,39.3608,249100.0],["2018-09-12",39.2749,39.4915,39.0359,39.372,219500.0],["2018-09-13",39.4467,39.7977,39.4168,39.5662,134900.0],["2018-09-14",39.5214,39.5214,37.8858,38.7372,448200.0],["2018-09-17",38.5206,38.5804,37.1614,37.6095,473400.0],["2018-09-18",37.6991,37.7663,37.0419,37.2958,341000.0],["2018-09-19",37.3481,37.6618,36.7656,37.617,467800.0],["2018-09-20",37.7589,37.8634,36.8776,37.4303,348000.0],["2018-09-21",37.5199,38.4609,37.5199,37.7439,2195100.0],["2018-09-24",37.729,37.9904,37.4825,37.6842,200000.0],["2018-09-25",37.8112,37.9979,37.6095,37.6693,201200.0],["2018-09-26",37.729,37.8858,37.2212,37.4378,272400.0],["2018-09-27",37.49,37.7887,37.1315,37.2062,173700.0],["2018-09-28",36.9822,37.5796,36.8627,37.4601,221100.0],["2018-10-01",37.6468,37.6468,36.8104,36.8403,305200.0],["2018-10-02",36.7955,36.9374,36.5192,36.8254,224300.0],["2018-10-03",36.915,37.6618,36.7805,37.4826,302800.0],["2018-10-04",37.4452,37.6618,37.0569,37.2585,204800.0],["2018-10-05",37.2585,37.5946,37.0569,37.1764,281600.0],["2018-10-08",37.139,37.5274,36.8478,37.3855,146300.0],["2018-10-09",37.1764,37.8336,37.0345,37.6245,216500.0],["2018-10-10",37.4452,37.7887,37.0046,37.3033,383200.0],["2018-10-11",37.2436,37.2884,36.3474,36.6237,481900.0],["2018-10-12",37.0345,37.1017,35.8172,36.6013,462200.0],["2018-10-15",36.7806,37.2585,36.6835,36.8702,260500.0],["2018-10-16",36.9822,37.3631,36.4445,37.3332,173000.0],["2018-10-17",37.3481,37.8037,36.9449,37.6543,244700.0],["2018-10-18",37.8261,37.9082,37.5647,37.6394,322600.0],["2018-10-19",37.5572,37.9157,37.5498,37.6543,179400.0],["2018-10-22",37.7365,37.8037,37.4153,37.4228,361300.0],["2018-10-23",37.0942,37.4601,37.0046,37.266,349300.0],["2018-10-24",37.1241,37.4452,36.6163,36.7208,370200.0],["2018-10-25",36.9374,37.2958,36.7059,37.1838,391100.0],["2018-10-26",36.9374,37.9755,36.7806,37.8112,408000.0],["2018-10-29",38.8343,43.8006,38.8343,43.6886,1013000.0],["2018-10-30",44.0246,46.1755,43.8155,45.7199,679400.0],["2018-10-31",45.929,46.0933,44.0022,44.2935,1648500.0],["2018-11-01",44.4877,45.0328,43.6438,44.764,311700.0],["2018-11-02",44.9208,45.4286,44.7789,44.8387,289500.0],["2018-11-05",45.0179,45.69,44.9507,45.3316,181100.0],["2018-11-06",45.1,45.8394,45.003,45.6676,259300.0],["2018-11-07",45.8021,46.0784,44.9059,45.6826,201800.0],["2018-11-08",45.5033,45.8991,45.3764,45.8319,149100.0],["2018-11-09",45.69,45.8842,45.1523,45.4809,156400.0],["2018-11-12",45.3241,45.5257,44.7117,44.7864,178600.0],["2018-11-13",44.8536,45.2569,44.2636,44.286,285500.0],["2018-11-14",44.4877,44.5026,43.6662,43.9425,301400.0],["2018-11-15",43.6736,44.0844,43.3824,44.062,237400.0],["2018-11-16",43.7184,44.3458,43.6811,44.0097,145400.0],["2018-11-19",44.0097,44.0097,42.8745,43.1285,214400.0],["2018-11-20",42.7625,43.1733,42.3518,42.6505,346300.0],["2018-11-21",42.7625,42.9791,41.8514,42.0306,402600.0],["2018-11-23",41.9186,42.7326,41.7543,42.0157,73600.0],["2018-11-26",42.4041,42.8073,42.1651,42.5758,179100.0],["2018-11-27",42.3742,42.5235,40.4101,40.649,348300.0],["2018-11-28",40.649,41.941,40.649,41.2465,380300.0],["2018-11-29",41.1419,41.8514,41.1046,41.6647,188900.0],["2018-11-30",41.6722,42.4713,41.4481,42.307,209500.0],["2018-12-03",42.6505,43.4421,42.643,43.2106,324800.0],["2018-12-04",43.2031,43.5691,42.882,43.1359,333200.0],["2018-12-06",42.8223,43.2181,41.8887,43.2106,400500.0],["2018-12-07",42.994,43.6214,42.5161,43.4944,534200.0],["2018-12-10",43.6288,43.6811,42.3144,42.3667,431200.0],["2018-12-11",42.7252,42.7252,41.7991,41.8141,394700.0],["2018-12-12",42.2808,42.3564,41.3443,41.4274,252300.0],["2018-12-13",41.5029,41.8881,40.944,41.1706,317300.0],["2018-12-14",40.9893,41.5029,40.657,40.8534,358500.0],["2018-12-17",40.876,41.0271,40.083,40.2491,230500.0],["2018-12-18",40.3851,40.7098,38.9047,39.018,383500.0],["2018-12-19",39.1086,40.5135,39.1086,39.8186,359200.0],["2018-12-20",39.6222,40.015,38.731,39.0935,176900.0],["2018-12-21",39.0104,39.7204,38.4289,38.4515,972600.0],["2018-12-24",38.2023,38.3232,36.8428,36.8428,211500.0],["2018-12-26",36.8277,38.3458,36.4274,38.308,212800.0],["2018-12-27",37.7793,38.308,37.0543,38.2325,282000.0],["2018-12-28",38.3232,38.7914,38.0588,38.4591,202400.0],["2018-12-31",38.5875,39.0633,38.1419,39.0558,184400.0],["2019-01-02",38.4893,38.6253,37.9757,38.3005,285100.0],["2019-01-03",38.089,38.444,37.5603,37.583,221300.0],["2019-01-04",38.0739,38.4213,37.938,38.2325,179000.0],["2019-01-07",38.1494,38.595,37.6963,38.1721,266300.0],["2019-01-08",38.6026,38.6101,38.0059,38.4515,302700.0],["2019-01-09",38.6555,38.9651,38.4667,38.7235,260600.0],["2019-01-10",38.6253,39.237,38.4591,39.1389,314500.0],["2019-01-11",39.0105,39.3126,38.8443,38.8821,211200.0],["2019-01-14",38.7461,39.4108,38.6857,39.2824,521300.0],["2019-01-15",39.2673,39.6373,39.0105,39.5241,267200.0],["2019-01-16",39.5316,40.2038,39.2144,40.0981,246800.0],["2019-01-17",39.9621,40.6343,39.8337,40.4002,306700.0],["2019-01-18",40.5437,41.2461,40.1585,40.9515,303700.0],["2019-01-22",40.7929,40.9742,40.4455,40.6947,275500.0],["2019-01-23",40.7325,41.2159,40.1358,40.521,355800.0],["2019-01-24",40.4682,40.4682,39.8337,39.9923,244800.0],["2019-01-25",40.0981,40.5588,38.3533,38.8669,987200.0],["2019-01-28",38.7839,39.2823,38.5044,39.1615,649800.0],["2019-01-29",39.1313,39.441,38.3383,38.5875,540200.0],["2019-01-30",38.7461,38.7461,37.6358,38.0663,553100.0],["2019-01-31",38.0135,39.2975,37.8398,39.0482,5125800.0],["2019-02-01",39.1313,40.015,38.7688,39.6449,321200.0],["2019-02-04",39.6222,39.7053,39.2521,39.6298,249100.0],["2019-02-05",39.7355,40.1132,39.4787,39.7506,523100.0],["2019-02-06",39.7053,40.1812,39.5543,40.015,451800.0],["2019-02-07",40.0301,40.3775,39.9319,40.2944,362100.0],["2019-02-08",40.1811,40.521,39.9923,40.3398,450800.0],["2019-02-11",39.7431,39.7733,36.9259,37.515,1894300.0],["2019-02-12",37.4546,38.663,37.3941,38.4364,864600.0],["2019-02-13",38.4289,41.2008,38.2929,41.0799,1155400.0],["2019-02-14",40.9666,41.1253,39.6147,39.7884,592500.0],["2019-02-15",39.9319,40.6419,39.7959,40.6041,358900.0],["2019-02-19",40.1736,40.8911,40.0376,40.8156,302900.0],["2019-02-20",40.6947,41.2008,40.5361,40.9364,294600.0],["2019-02-21",40.9364,41.0799,39.9319,40.302,359500.0],["2019-02-22",40.2642,40.8156,40.1132,40.725,250900.0],["2019-02-25",40.8231,41.1857,40.3247,40.4379,192200.0],["2019-02-26",40.2567,40.4908,39.947,40.0376,257000.0],["2019-02-27",39.9092,40.1585,39.811,39.9394,160200.0],["2019-02-28",39.9168,40.166,39.8337,40.0074,226400.0],["2019-03-01",40.2189,40.5286,40.0905,40.4077,141900.0],["2019-03-04",40.4606,40.5361,39.6524,39.8262,310900.0],["2019-03-05",39.8111,40.0225,39.4334,39.6751,213500.0],["2019-03-06",39.6751,39.9017,38.8216,38.8443,266600.0],["2019-03-07",38.9047,38.95,38.4515,38.6328,185100.0],["2019-03-08",38.4213,38.7537,38.3609,38.4742,177700.0],["2019-03-11",38.663,38.731,38.3836,38.6177,204700.0],["2019-03-12",38.6706,38.7763,38.4289,38.6404,165300.0],["2019-03-13",38.7382,39.0059,38.4247,38.5241,329000.0],["2019-03-14",38.5624,39.1129,38.4247,38.8147,210500.0],["2019-03-15",38.8759,39.2276,38.6618,38.7612,486300.0],["2019-03-18",38.7765,39.6406,38.6618,39.3117,184100.0],["2019-03-19",39.3653,39.6405,38.7306,38.8529,137600.0],["2019-03-20",38.7459,39.0823,38.463,38.6159,268700.0],["2019-03-21",38.4783,39.3729,38.2871,38.9982,170000.0],["2019-03-22",38.7918,38.8912,38.0347,38.0806,293900.0],["2019-03-25",38.1647,38.5165,37.9124,38.1418,295900.0],["2019-03-26",38.2412,38.5012,37.8665,38.1571,373300.0],["2019-03-27",38.1189,39.0594,37.8742,38.6694,1006700.0],["2019-03-28",38.8606,39.2047,38.2565,38.4859,272200.0],["2019-03-29",38.7765,38.7765,38.0424,38.2871,270200.0],["2019-04-01",38.5088,38.5165,38.0883,38.5165,372600.0],["2019-04-02",38.5241,38.593,38.1953,38.2336,217300.0],["2019-04-03",38.4171,38.4477,37.9889,38.2565,196800.0],["2019-04-04",38.2336,38.6235,38.1877,38.593,212500.0],["2019-04-05",38.7459,39.3194,38.3483,39.1359,558000.0],["2019-04-08",39.0823,39.5947,38.1647,38.4553,200000.0],["2019-04-09",38.3406,38.3941,37.6448,37.8512,210400.0],["2019-04-10",37.8512,38.4553,37.8512,38.4094,248600.0],["2019-04-11",38.57,38.7535,38.1724,38.4094,940000.0],["2019-04-12",38.57,38.7382,38.2259,38.6312,397900.0],["2019-04-15",38.6847,38.8682,38.4171,38.5318,397300.0],["2019-04-16",38.7535,39.35,38.6618,39.3271,498200.0],["2019-04-17",39.3347,39.3806,39.0059,39.1894,176100.0],["2019-04-18",39.2582,39.3959,39.0441,39.0747,152700.0],["2019-04-22",38.9982,39.0135,38.3559,38.6006,186500.0],["2019-04-23",38.7153,39.3576,38.6388,39.3041,290900.0],["2019-04-24",39.2888,39.6329,39.1817,39.3806,233300.0],["2019-04-25",39.1894,39.9464,39.0288,39.847,164000.0],["2019-04-26",39.9082,40.8182,39.9082,40.6117,416300.0],["2019-04-29",41.7281,42.0187,39.9158,40.5276,406200.0],["2019-04-30",40.3899,41.2005,39.8547,41.124,550900.0],["2019-05-01",41.1928,42.554,41.0858,41.9269,357000.0],["2019-05-02",41.7663,42.5616,41.7052,42.3781,290800.0],["2019-05-03",42.3781,43.1351,42.294,43.0663,320700.0],["2019-05-06",42.5998,42.6457,42.0493,42.4087,297000.0],["2019-05-07",42.2634,42.7298,41.8657,42.6687,348300.0],["2019-05-08",42.6763,43.3492,42.6304,42.7451,322500.0],["2019-05-09",42.4392,42.8675,42.1563,42.6763,142700.0],["2019-05-10",42.5998,43.1963,42.2557,43.0739,200500.0],["2019-05-13",42.5539,42.7145,42.011,42.2481,153800.0],["2019-05-14",42.3093,42.8139,42.2634,42.531,122200.0],["2019-05-15",42.4469,42.9745,42.3628,42.7987,322700.0],["2019-05-16",42.9057,43.311,42.661,42.8216,162700.0],["2019-05-17",42.5463,43.0128,42.4928,42.5616,189100.0],["2019-05-20",42.4851,42.9133,42.401,42.6381,159300.0],["2019-05-21",42.8751,43.5863,42.5616,43.4563,228000.0],["2019-05-22",43.4333,43.6398,43.2498,43.4945,128400.0],["2019-05-23",43.3263,43.4104,42.791,42.9592,185700.0],["2019-05-24",43.1198,43.6857,43.1122,43.5939,145800.0],["2019-05-28",43.6245,43.7698,42.6457,42.6457,223400.0],["2019-05-29",42.6075,43.6321,42.2634,43.5863,201900.0],["2019-05-30",43.9915,44.435,43.7315,44.0986,248900.0],["2019-05-31",43.9227,44.3815,43.3033,44.0833,212300.0],["2019-06-03",44.1368,44.9474,44.0527,44.8938,284700.0],["2019-06-04",45.1538,45.6967,45.0391,45.6815,376800.0],["2019-06-05",45.8191,46.0026,45.4291,46.0026,401500.0],["2019-06-06",46.0867,46.1556,45.4215,45.5821,255800.0],["2019-06-07",45.6279,45.9491,45.4368,45.9109,191700.0],["2019-06-10",46.0332,46.125,45.475,45.7579,174700.0],["2019-06-11",45.9797,46.2626,45.5591,46.1479,225200.0],["2019-06-12",46.185,46.4709,45.845,46.2314,212400.0],["2019-06-13",46.3009,46.8495,46.1695,46.7104,269600.0],["2019-06-14",46.7104,47.0504,46.5018,46.9114,272000.0],["2019-06-17",46.9886,46.9886,46.2082,46.4323,310800.0],["2019-06-18",46.5482,47.1586,46.4091,47.1354,378800.0],["2019-06-19",47.1973,47.3286,46.7259,46.8032,187000.0],["2019-06-20",47.0736,47.5218,46.27,47.4291,188200.0],["2019-06-21",47.3827,47.6222,46.6718,46.7259,486000.0],["2019-06-24",46.8109,47.0891,46.6254,46.7491,142800.0],["2019-06-25",46.7027,47.7613,46.4245,47.4368,254900.0],["2019-06-26",47.5063,47.5063,46.8573,46.9114,233100.0],["2019-06-27",46.9732,47.4291,46.8109,47.375,219400.0],["2019-06-28",47.4445,48.4645,47.3054,48.2945,287000.0],["2019-07-01",48.48,48.9745,47.9236,48.9359,247200.0],["2019-07-02",49.0131,49.1058,48.4104,48.8586,249700.0],["2019-07-03",48.8972,49.4768,48.8045,49.4227,304000.0],["2019-07-05",49.4072,50.0795,49.3222,50.0795,231800.0],["2019-07-08",49.9481,50.3963,49.2295,49.4381,354500.0],["2019-07-09",49.2295,49.469,48.7813,49.4304,441500.0],["2019-07-10",49.4768,50.0022,49.1986,49.2372,166900.0],["2019-07-11",49.3222,49.4304,48.9899,49.3377,212400.0],["2019-07-12",49.5927,49.7781,49.3068,49.7008,193200.0],["2019-07-15",49.724,49.8245,49.0363,49.5463,216200.0],["2019-07-16",49.639,49.7781,49.3299,49.4381,211800.0],["2019-07-17",49.2836,49.3299,48.8045,49.0131,122800.0],["2019-07-18",49.0749,49.2063,48.6036,49.129,216900.0],["2019-07-19",49.129,49.5386,48.6036,48.7813,243300.0],["2019-07-22",48.8431,48.9204,48.2018,48.3872,250000.0],["2019-07-23",48.4181,48.4722,47.8154,48.3254,204300.0],["2019-07-24",48.2636,48.4181,47.8618,48.279,224300.0],["2019-07-25",48.2018,48.3254,47.6609,47.9468,203600.0],["2019-07-26",48.0009,48.0936,47.5759,48.0241,332800.0],["2019-07-29",47.4986,47.4986,44.5546,45.0723,781400.0],["2019-07-30",44.6319,45.0105,44.006,44.2841,443100.0],["2019-07-31",44.2069,44.9332,43.5269,43.8205,429800.0],["2019-08-01",43.9287,44.5314,43.5037,43.5423,315900.0],["2019-08-02",43.6119,43.9982,43.3569,43.4187,170300.0],["2019-08-05",43.0092,43.2178,41.8192,41.9042,249700.0],["2019-08-06",41.9737,42.5378,41.9042,42.221,225400.0],["2019-08-07",41.9274,42.4605,41.7419,42.2905,223700.0],["2019-08-08",42.7155,43.1791,42.6305,42.9628,218200.0],["2019-08-09",42.8469,43.1096,42.306,42.3214,191000.0],["2019-08-12",42.136,42.7542,41.8424,41.8655,109600.0],["2019-08-13",41.8192,42.4142,41.8192,42.1051,155700.0],["2019-08-14",41.3324,41.8501,40.4283,40.5983,242000.0],["2019-08-15",40.9151,40.9769,40.5828,40.8842,187100.0],["2019-08-16",41.1237,41.2165,40.8687,40.9924,178200.0],["2019-08-19",41.3942,41.4869,40.9615,41.1315,165100.0],["2019-08-20",41.031,41.3092,40.4824,40.4978,192900.0],["2019-08-21",40.5519,40.8301,40.436,40.6447,179900.0],["2019-08-22",40.776,41.0774,40.691,40.7683,310000.0],["2019-08-23",40.6678,41.0851,39.6169,39.8179,162300.0],["2019-08-26",39.9878,40.4437,39.9106,40.1578,178700.0],["2019-08-27",40.2969,40.7065,40.0188,40.2197,162600.0],["2019-08-28",40.2042,40.8301,40.0497,40.5519,133400.0],["2019-08-29",40.7915,41.3324,40.7065,41.116,151700.0],["2019-08-30",41.3865,41.5565,40.9847,41.3401,150700.0],["2019-09-03",41.1392,41.7342,41.1392,41.6878,198500.0],["2019-09-04",41.9583,42.2364,41.7265,42.2055,133000.0],["2019-09-05",42.4992,43.2255,42.3832,42.9241,201400.0],["2019-09-06",42.9087,43.5887,42.7464,43.4728,206800.0],["2019-09-09",43.5578,43.5578,42.2287,42.6151,305900.0],["2019-09-10",42.8237,42.9164,42.2828,42.7001,175900.0],["2019-09-11",42.8079,43.058,42.4562,43.0502,169500.0],["2019-09-12",43.1049,43.1831,42.6125,42.636,154400.0],["2019-09-13",42.8157,43.2612,42.5109,42.9095,126700.0],["2019-09-16",42.6594,43.3003,42.6594,43.1049,150300.0],["2019-09-17",43.0346,43.4723,43.0033,43.4488,134200.0],["2019-09-18",43.3629,43.5583,42.9955,43.527,142000.0],["2019-09-19",43.5817,43.7693,42.8548,42.9642,143100.0],["2019-09-20",42.9642,43.4645,42.8939,43.3316,348300.0],["2019-09-23",42.9955,43.4254,42.9955,43.1909,131600.0],["2019-09-24",43.2925,43.7224,43.0893,43.1127,184000.0],["2019-09-25",42.8314,43.5504,42.8314,43.3629,166200.0],["2019-09-26",43.3316,43.5739,43.2378,43.3863,144000.0],["2019-09-27",43.5504,43.738,43.23,43.3863,130300.0],["2019-09-30",43.5192,43.8396,43.3003,43.6755,172500.0],["2019-10-01",43.9256,44.1054,42.7767,42.8001,181200.0],["2019-10-02",42.7141,42.933,41.6824,41.745,218500.0],["2019-10-03",41.7371,42.2374,41.6512,41.9716,493500.0],["2019-10-04",42.042,42.4249,41.9091,42.2842,152200.0],["2019-10-07",42.1279,42.3859,42.0341,42.0889,286200.0],["2019-10-08",41.7684,42.0576,41.4245,41.9325,181100.0],["2019-10-09",42.1201,42.3155,41.4714,41.8309,167000.0],["2019-10-10",42.0263,42.339,41.9247,41.9794,126200.0],["2019-10-11",42.4328,42.7688,42.0341,42.2999,269200.0],["2019-10-14",42.3546,42.5813,42.2139,42.4171,76700.0],["2019-10-15",42.4249,43.019,42.4249,42.6985,156900.0],["2019-10-16",42.7141,42.7532,41.6199,42.2061,194800.0],["2019-10-17",42.5109,42.7376,42.3468,42.5266,132400.0],["2019-10-18",42.4718,42.7141,42.2686,42.5109,117600.0],["2019-10-21",42.8236,43.0815,42.6907,43.0111,118500.0],["2019-10-22",43.0346,43.0346,41.9873,41.9951,177800.0],["2019-10-23",42.2061,42.4797,42.0654,42.4171,119300.0],["2019-10-24",42.4562,42.5422,41.5261,41.6981,217300.0],["2019-10-25",41.5965,41.9482,41.5417,41.5886,146500.0],["2019-10-28",41.1509,41.1509,36.9069,36.9772,717500.0],["2019-10-29",36.9929,37.6807,36.4926,37.3055,392400.0],["2019-10-30",37.3602,37.3602,36.8365,37.1101,146700.0],["2019-10-31",36.9538,37.6181,36.6802,37.5634,276300.0],["2019-11-01",37.8526,38.0324,37.5009,37.9073,172100.0],["2019-11-04",37.9073,38.0402,36.8834,36.9616,170700.0],["2019-11-05",36.9616,38.0011,36.9616,37.923,214000.0],["2019-11-06",38.1027,38.6342,37.8917,38.4466,203700.0],["2019-11-07",38.4779,38.8296,38.22,38.3528,232000.0],["2019-11-08",38.2747,38.3997,38.1027,38.2903,124900.0],["2019-11-11",38.0011,38.4466,38.0011,38.1262,115700.0],["2019-11-12",38.2434,38.4076,38.0168,38.2591,133900.0],["2019-11-13",38.0558,38.5561,37.9542,38.4701,189400.0],["2019-11-14",38.4545,38.6186,38.1262,38.2356,149000.0],["2019-11-15",38.2903,38.6264,38.1731,38.5091,115300.0],["2019-11-18",38.4701,38.7983,38.2825,38.556,118800.0],["2019-11-19",38.728,38.7983,38.1027,38.4701,197200.0],["2019-11-20",38.4076,38.4935,37.9542,38.0402,150200.0],["2019-11-21",38.0011,38.0011,37.5165,37.7119,112400.0],["2019-11-22",37.7588,37.9777,37.5634,37.7901,107900.0],["2019-11-25",38.1418,38.1653,37.7119,37.9073,101800.0],["2019-11-26",37.8683,38.5013,37.6807,38.1574,204900.0],["2019-11-27",38.4076,38.8765,38.1731,38.5717,190100.0],["2019-11-29",38.728,38.728,38.2434,38.2825,73500.0],["2019-12-02",38.2669,38.5326,38.0246,38.2434,158200.0],["2019-12-03",37.8995,38.0636,37.5087,38.0089,157800.0],["2019-12-04",38.0168,38.5951,38.0168,38.3685,187200.0],["2019-12-05",38.5092,38.6655,38.1887,38.3372,109200.0],["2019-12-06",38.3841,38.8374,38.3763,38.6499,167200.0],["2019-12-09",38.6811,39.2751,38.5795,39.2126,148100.0],["2019-12-10",39.0406,39.5721,38.7671,38.8218,273300.0],["2019-12-11",38.893,38.988,38.2597,38.4181,165000.0],["2019-12-12",38.4656,39.2414,38.4656,38.9485,173000.0],["2019-12-13",38.8218,39.0197,38.4022,38.5447,113800.0],["2019-12-16",38.6001,39.0751,38.5368,38.5526,239800.0],["2019-12-17",38.6556,39.0751,38.6556,38.798,280700.0],["2019-12-18",38.8218,38.893,38.5051,38.5764,250400.0],["2019-12-19",38.5606,38.8297,38.4893,38.7031,303100.0],["2019-12-20",38.8614,39.0593,38.3547,38.4893,1036200.0],["2019-12-23",38.7189,38.7268,37.9193,38.0143,196100.0],["2019-12-24",38.1014,38.1014,37.8797,37.9272,77500.0],["2019-12-26",37.951,38.2914,37.9193,38.0302,131100.0],["2019-12-27",38.0935,38.4893,38.0856,38.4576,188800.0],["2019-12-30",38.5289,38.6635,38.2914,38.5289,145800.0],["2019-12-31",38.426,38.8297,38.426,38.5764,113500.0],["2020-01-02",38.7506,38.8614,38.2439,38.6397,229500.0],["2020-01-03",38.5051,38.7031,38.3547,38.6556,450800.0],["2020-01-06",38.5843,38.8376,38.2835,38.6476,527200.0],["2020-01-07",38.5685,38.5685,37.666,37.761,274800.0],["2020-01-08",37.7768,38.2518,37.6818,37.7214,235900.0],["2020-01-09",37.8164,38.1885,37.8164,37.9906,195800.0],["2020-01-10",37.9985,38.2914,37.4364,37.4602,205800.0],["2020-01-13",37.5156,37.8322,37.3968,37.4364,456500.0],["2020-01-14",37.4443,38.2043,37.3731,38.0777,802600.0],["2020-01-15",38.0143,38.521,38.0143,38.2756,329500.0],["2020-01-16",38.3152,38.7031,38.2122,38.3943,163800.0],["2020-01-17",38.3151,38.6476,37.8164,37.9193,220500.0],["2020-01-21",37.8956,38.1647,37.7689,37.7848,191100.0],["2020-01-22",37.856,38.0064,37.6739,37.9589,363900.0],["2020-01-23",37.7768,38.2518,37.4048,38.0618,425200.0],["2020-01-24",38.1331,38.521,38.0064,38.4656,206800.0],["2020-01-27",38.0618,38.7822,38.0064,38.3151,183800.0],["2020-01-28",38.426,38.9722,38.426,38.6556,196800.0],["2020-01-29",38.7901,39.091,38.7189,38.7743,210900.0],["2020-01-30",38.7585,39.3205,38.7426,39.2968,125800.0],["2020-01-31",39.1384,39.368,38.5685,38.8614,377200.0],["2020-02-03",38.9247,39.5422,38.9247,39.1147,232500.0],["2020-02-04",39.4551,39.4551,38.9722,39.0039,149600.0],["2020-02-05",39.3839,39.6055,39.2018,39.5897,207000.0],["2020-02-06",39.6213,39.7322,38.8455,38.8614,299200.0],["2020-02-07",38.6318,38.9801,38.6081,38.7585,386100.0],["2020-02-10",39.9855,42.7246,39.9855,42.5108,457500.0],["2020-02-11",42.2417,42.4554,40.6821,40.9276,304500.0],["2020-02-12",40.9196,40.9196,40.1438,40.4526,223400.0],["2020-02-13",40.4763,40.6901,40.1676,40.5159,188000.0],["2020-02-14",40.5871,41.1096,40.3101,41.0067,359500.0],["2020-02-18",40.7851,41.0463,40.5713,40.888,227600.0],["2020-02-19",40.9355,40.9671,40.4209,40.6901,166700.0],["2020-02-20",40.5792,41.0067,40.508,40.5634,214400.0],["2020-02-21",40.4526,40.508,39.8588,39.938,164800.0],["2020-02-24",39.3918,39.6055,38.988,39.1543,423800.0],["2020-02-25",39.2968,39.2968,38.1252,38.2993,272800.0],["2020-02-26",38.426,38.7268,37.8402,37.8481,236300.0],["2020-02-27",37.4364,37.4523,36.3994,36.4231,521200.0],["2020-02-28",35.7819,36.0669,33.9295,34.2857,390800.0],["2020-03-02",34.3174,36.0432,34.2461,36.0194,419200.0],["2020-03-03",35.9244,36.2411,34.6736,34.8478,209300.0],["2020-03-04",35.2278,35.964,34.9032,35.8848,386600.0],["2020-03-05",35.0378,35.2674,34.3174,34.9032,267800.0],["2020-03-06",33.9295,35.2674,33.7316,35.0774,297100.0],["2020-03-09",33.6603,33.8899,31.0321,32.0691,314400.0],["2020-03-10",33.0587,33.3595,31.2221,32.9241,305400.0],["2020-03-11",32.1879,32.1879,30.2484,30.9055,331500.0],["2020-03-12",27.3668,31.04,27.2481,28.6176,372300.0],["2020-03-13",30.0821,32.0375,29.4805,31.9346,471000.0],["2020-03-16",28.4363,29.5542,27.8251,28.1066,437400.0],["2020-03-17",28.8223,30.6639,28.3237,30.5594,368200.0],["2020-03-18",28.8384,30.6479,27.994,29.3692,678800.0],["2020-03-19",29.0314,31.7416,27.9779,28.0825,519200.0],["2020-03-20",28.1468,30.4227,27.986,28.5489,429600.0],["2020-03-23",28.0825,28.7821,26.9003,27.5919,399800.0],["2020-03-24",28.9269,30.8007,28.9269,30.5996,265700.0],["2020-03-25",30.7524,31.7657,29.5541,29.9321,400000.0],["2020-03-26",30.1573,31.3958,30.0367,30.8971,241300.0],["2020-03-27",29.9321,31.436,29.7632,30.9615,316300.0],["2020-03-30",31.0982,32.5458,30.6077,32.4653,346900.0],["2020-03-31",32.3527,32.7468,31.7657,32.7468,282300.0],["2020-04-01",31.3716,31.83,30.1895,30.4307,375500.0],["2020-04-02",30.5594,32.2321,30.1251,31.9909,631400.0],["2020-04-03",30.1653,31.3797,29.6587,30.3503,553000.0],["2020-04-06",31.7255,32.1276,31.058,31.4279,429200.0],["2020-04-07",32.4251,33.1972,30.6157,30.9132,322500.0],["2020-04-08",31.436,33.6314,30.9856,33.2132,364400.0],["2020-04-09",33.7842,34.5562,32.8031,33.3258,331200.0],["2020-04-13",33.5188,33.6716,32.9237,33.358,229700.0],["2020-04-14",33.9611,34.315,32.8192,33.0846,237400.0],["2020-04-15",32.2562,32.98,32.1919,32.2804,457000.0],["2020-04-16",32.3286,32.5618,31.5405,32.4814,233800.0],["2020-04-17",33.4143,33.6877,32.7709,33.2293,246700.0],["2020-04-20",32.7629,33.1409,32.3688,32.6583,274100.0],["2020-04-21",32.1115,32.8353,31.8944,32.3527,198100.0],["2020-04-22",32.8192,32.9318,32.2884,32.6664,259000.0],["2020-04-23",33.0363,33.1087,32.216,32.3125,196900.0],["2020-04-24",32.7468,32.7468,31.8461,32.6262,246900.0],["2020-04-27",32.8835,33.5188,32.8835,32.9639,428100.0],["2020-04-28",33.6877,34.0335,33.2454,33.4384,350100.0],["2020-04-29",33.929,34.1702,33.3741,33.7762,302700.0],["2020-04-30",33.3741,33.3741,32.1758,32.9398,369300.0],["2020-05-01",32.2884,32.393,31.6209,31.9104,309000.0],["2020-05-04",33.0122,33.6555,31.4681,31.7416,420100.0],["2020-05-05",31.7737,32.0874,29.6587,29.8678,712300.0],["2020-05-06",29.6667,29.7472,27.4391,27.4632,750800.0],["2020-05-07",27.7528,28.75,27.7528,28.573,560800.0],["2020-05-08",28.4765,28.8706,28.4122,28.8062,419700.0],["2020-05-11",28.4685,29.3209,28.1307,29.0475,763000.0],["2020-05-12",29.8035,30.2216,29.3692,29.723,516700.0],["2020-05-13",29.4979,29.522,28.7741,29.1199,567800.0],["2020-05-14",28.7178,29.9643,28.3157,29.8839,638600.0],["2020-05-15",29.7311,31.0258,29.522,30.5353,1581200.0],["2020-05-18",31.2751,32.1597,31.2751,32.023,434700.0],["2020-05-19",32.1597,32.2482,31.066,31.0741,366100.0],["2020-05-20",31.2992,31.5244,30.8328,31.2349,652900.0],["2020-05-21",31.2027,31.7737,31.1625,31.5646,367900.0],["2020-05-22",31.6853,31.9185,31.1786,31.5566,379500.0],["2020-05-26",32.4332,33.2052,32.2241,32.6503,431200.0],["2020-05-27",33.4223,33.6475,33.0122,33.4223,437200.0],["2020-05-28",33.6234,33.6234,32.594,32.6986,244000.0],["2020-05-29",32.3688,32.5377,31.7737,32.3527,287500.0],["2020-06-01",32.5136,32.9076,31.9828,32.6583,411200.0],["2020-06-02",32.8433,33.6636,32.7146,33.165,265100.0],["2020-06-03",33.8083,34.4839,33.7279,34.2185,269500.0],["2020-06-04",33.9531,34.4919,33.5349,34.3954,410700.0],["2020-06-05",35.5856,36.4622,35.3765,36.0762,261600.0],["2020-06-08",36.6471,36.8321,36.1566,36.7758,281000.0],["2020-06-09",36.2048,36.2933,35.5695,35.6419,412900.0],["2020-06-10",35.4461,35.4461,33.9777,34.0185,420000.0],["2020-06-11",32.8437,33.1945,32.289,32.3216,368800.0],["2020-06-12",33.4066,33.4474,32.3135,33.1456,307300.0],["2020-06-15",32.0687,34.2143,31.9301,34.0593,319500.0],["2020-06-16",35.0627,35.3482,34.1898,34.3693,201300.0],["2020-06-17",34.2714,34.3937,33.7656,33.8472,583300.0],["2020-06-18",33.5616,34.5488,33.5616,34.2061,278900.0],["2020-06-19",34.5814,34.6711,33.7574,34.0593,510100.0],["2020-06-22",33.7166,33.7166,32.9987,33.1293,240900.0],["2020-06-23",33.5779,33.7819,33.1374,33.3658,245300.0],["2020-06-24",33.0558,33.064,32.5337,32.6072,413100.0],["2020-06-25",32.6316,33.423,32.3135,33.2435,314600.0],["2020-06-26",32.8193,33.0151,32.3135,32.5174,552600.0],["2020-06-29",32.7948,33.0232,32.2727,32.4603,291500.0],["2020-06-30",32.3951,33.3577,32.3951,33.2435,536300.0],["2020-07-01",33.2843,33.2843,32.5337,32.5908,239900.0],["2020-07-02",33.1701,33.3985,32.4766,32.5337,435300.0],["2020-07-06",33.2108,33.7003,33.0966,33.4393,674200.0],["2020-07-07",33.219,33.219,32.1585,32.2564,349800.0],["2020-07-08",32.2237,33.6187,32.1993,32.9008,303200.0],["2020-07-09",32.8356,32.9172,31.8077,31.8485,225500.0],["2020-07-10",31.8322,32.7458,31.8322,32.7458,413200.0],["2020-07-13",32.9498,32.9498,32.3787,32.5011,204100.0],["2020-07-14",32.4522,32.8519,32.2156,32.8437,178600.0],["2020-07-15",33.325,33.5943,32.9743,33.1129,226200.0],["2020-07-16",32.909,34.0511,32.909,33.4556,185000.0],["2020-07-17",33.3658,33.5535,33.113,33.4066,168100.0],["2020-07-20",33.3903,33.7085,32.9172,33.0232,340600.0],["2020-07-21",33.064,33.9858,33.064,33.5127,275300.0],["2020-07-22",33.3658,33.7656,33.1619,33.7329,210500.0],["2020-07-23",33.7003,34.2632,33.6024,33.994,236700.0],["2020-07-24",33.9614,34.4019,33.8145,33.994,217500.0],["2020-07-27",33.888,34.043,33.529,33.7493,251100.0],["2020-07-28",33.684,34.1164,33.6595,33.9043,216600.0],["2020-07-29",33.9369,34.5814,33.8145,34.5406,216300.0],["2020-07-30",33.8717,34.2714,33.6432,34.1001,163800.0],["2020-07-31",34.0348,35.079,33.6922,35.0056,437100.0],["2020-08-03",35.1769,35.8459,34.0837,35.1851,537100.0],["2020-08-04",35.3237,35.389,34.7609,35.0219,322100.0],["2020-08-05",35.4869,36.164,35.4706,36.0987,278100.0],["2020-08-06",36.0987,36.7514,36.0743,36.2619,321900.0],["2020-08-07",36.1966,37.2164,36.1069,37.1919,192000.0],["2020-08-10",37.2082,37.7548,37.1266,37.6732,280700.0],["2020-08-11",37.8527,38.4237,37.0043,37.1266,212200.0],["2020-08-12",37.5998,37.7467,36.8901,37.1674,151600.0],["2020-08-13",36.9716,37.1593,36.5311,37.1103,147800.0],["2020-08-14",36.8656,37.4203,36.7351,37.1266,173200.0],["2020-08-17",36.9961,37.143,36.3517,36.5638,192000.0],["2020-08-18",36.5882,37.0369,36.4414,36.8901,174900.0],["2020-08-19",36.9227,37.2245,36.678,36.9961,269700.0],["2020-08-20",36.6943,36.9798,36.4822,36.4903,212500.0],["2020-08-21",36.4822,36.7595,36.1803,36.3435,303600.0],["2020-08-24",36.5393,36.8982,36.3598,36.8248,159700.0],["2020-08-25",37.0777,37.2001,36.7269,36.9472,139300.0],["2020-08-26",36.8493,37.0859,36.6861,36.7269,111400.0],["2020-08-27",36.7106,37.4122,36.7106,36.939,117500.0],["2020-08-28",37.2327,37.2327,36.5311,36.7024,142100.0],["2020-08-31",36.6453,36.678,36.3516,36.4903,189200.0],["2020-09-01",36.4251,36.7106,36.1559,36.6698,137300.0],["2020-09-02",36.7106,37.3061,36.6453,37.2245,138900.0],["2020-09-03",37.2898,37.7222,36.3598,36.6209,141300.0],["2020-09-04",37.1838,37.2001,36.0661,36.6861,165300.0],["2020-09-08",36.4169,36.4903,35.5766,36.1395,187100.0],["2020-09-09",36.5148,37.0288,36.2456,36.4985,170900.0],["2020-09-10",36.7432,36.7432,35.9356,35.9927,213000.0],["2020-09-11",36.009,36.1314,35.6093,35.9193,145200.0],["2020-09-14",36.1345,36.2917,35.9441,36.06,145200.0],["2020-09-15",36.1096,36.1096,35.0999,35.1827,292800.0],["2020-09-16",35.3068,35.9938,35.2241,35.6544,180600.0],["2020-09-17",35.373,36.1262,35.1248,36.1014,226000.0],["2020-09-18",36.1676,36.3,35.8034,36.002,497300.0],["2020-09-21",35.4227,35.9855,34.6282,35.3648,285200.0],["2020-09-22",35.3896,35.9524,35.0668,35.133,163400.0],["2020-09-23",35.133,35.2985,34.0819,34.115,171500.0],["2020-09-24",34.1895,34.5951,33.7509,34.0819,187200.0],["2020-09-25",33.9247,34.2061,33.7757,34.0985,176900.0],["2020-09-28",34.5289,34.9427,34.4378,34.6695,180800.0],["2020-09-29",34.6778,34.6778,34.024,34.2392,150200.0],["2020-09-30",34.355,34.6364,33.9495,34.2392,282100.0],["2020-10-01",34.2971,34.4544,33.9495,34.1233,140700.0],["2020-10-02",33.8916,34.4957,33.8916,34.1978,150800.0],["2020-10-05",34.504,34.9096,34.3716,34.4378,347400.0],["2020-10-06",34.4875,34.6944,34.0323,34.0819,200000.0],["2020-10-07",34.1647,34.4461,33.6267,33.784,164600.0],["2020-10-08",33.9164,34.3964,33.5771,33.7674,145000.0],["2020-10-09",33.9495,33.9495,33.3288,33.7674,164000.0],["2020-10-12",33.933,34.5289,33.7757,34.4378,138500.0],["2020-10-13",34.3468,34.5123,33.6102,33.8502,173700.0],["2020-10-14",33.7674,34.4709,33.7178,33.726,146200.0],["2020-10-15",33.304,34.1399,33.304,34.0736,190000.0],["2020-10-16",33.9661,34.2806,33.5688,34.2309,169800.0],["2020-10-19",34.3468,34.3468,33.3702,33.4115,205100.0],["2020-10-20",33.635,33.9412,33.3288,33.4612,141900.0],["2020-10-21",33.4447,33.9992,33.3122,33.784,109400.0],["2020-10-22",33.7343,34.4957,33.7343,34.413,141400.0],["2020-10-23",34.7192,34.7192,34.1399,34.4626,87900.0],["2020-10-26",34.1316,34.1316,33.6764,33.9661,127600.0],["2020-10-27",33.9081,34.1233,33.2212,33.2295,126200.0],["2020-10-28",32.7246,33.4529,32.675,33.2295,220800.0],["2020-10-29",33.1881,33.9164,32.7743,33.3122,307900.0],["2020-10-30",33.1881,33.9412,33.1881,33.6929,237000.0],["2020-11-02",34.0654,34.4957,33.5605,34.0985,191300.0],["2020-11-03",34.6613,34.7523,33.8088,34.0902,182500.0],["2020-11-04",33.4695,34.6613,33.1964,33.9909,249300.0],["2020-11-05",34.0819,34.4213,33.6433,34.2806,155500.0],["2020-11-06",34.4709,34.653,34.2144,34.5206,111300.0],["2020-11-09",36.7717,36.871,34.7606,35.3316,290400.0],["2020-11-10",35.5634,36.4076,35.4475,36.2503,187100.0],["2020-11-11",36.3248,36.3993,35.6296,36.1427,117600.0],["2020-11-12",35.9524,36.4986,35.7951,36.4241,215400.0],["2020-11-13",36.6724,37.26,36.54,37.2021,254500.0],["2020-11-16",37.7815,38.6256,37.7815,38.3939,232500.0],["2020-11-17",38.2035,38.3608,37.5001,37.649,277900.0],["2020-11-18",37.6408,37.9056,37.2021,37.2683,162900.0],["2020-11-19",36.9538,37.409,36.8462,37.3925,127400.0],["2020-11-20",37.3262,37.5497,36.8793,37.4835,162600.0],["2020-11-23",37.8063,37.8063,37.4173,37.5994,103800.0],["2020-11-24",37.947,38.7084,37.6904,38.6174,141900.0],["2020-11-25",38.3691,38.4932,37.7649,38.2532,162200.0],["2020-11-27",38.1539,38.2615,37.6904,38.0794,34500.0],["2020-11-30",38.0794,38.0794,36.7552,36.8048,182400.0],["2020-12-01",37.3759,37.5083,36.8379,37.2518,182700.0],["2020-12-02",37.2187,37.4918,36.6145,37.1773,144100.0],["2020-12-03",37.0366,37.5414,36.9207,37.3511,90300.0],["2020-12-04",37.5994,37.8973,37.4421,37.7401,114400.0],["2020-12-07",37.7566,37.7566,37.0697,37.169,146700.0],["2020-12-08",36.9207,37.6739,36.9207,37.4338,160400.0],["2020-12-09",37.6573,38.2035,37.409,38.0628,163400.0],["2020-12-10",37.889,38.5843,37.8477,38.5098,128300.0],["2020-12-11",38.1373,39.0477,38.1373,38.7084,212500.0],["2020-12-14",44.7832,46.1074,41.3817,41.7624,1061800.0],["2020-12-15",42.1169,43.0472,41.9074,43.0472,432900.0],["2020-12-16",43.0472,43.986,42.955,43.2568,343400.0],["2020-12-17",43.3406,43.5837,42.3851,42.9383,383300.0],["2020-12-18",43.3406,43.6926,42.7539,42.8293,689800.0],["2020-12-21",42.8377,43.2987,42.2426,43.2652,300300.0],["2020-12-22",43.2316,43.5585,42.8461,43.0975,194400.0],["2020-12-23",43.2233,43.5753,42.9048,43.064,146900.0],["2020-12-24",43.24,43.4244,42.8126,43.4076,73900.0],["2020-12-28",43.6842,43.9441,42.955,43.3825,225200.0],["2020-12-29",43.3657,43.3657,42.7623,43.1143,176200.0],["2020-12-30",43.2149,43.8602,43.2149,43.3154,178500.0],["2020-12-31",43.2987,43.9273,43.0053,43.7597,169600.0],["2021-01-04",43.7764,43.9022,42.6114,42.8712,306000.0],["2021-01-05",42.7204,43.5669,42.4941,43.1478,292100.0],["2021-01-06",43.4831,45.218,43.4831,45.1929,432900.0],["2021-01-07",45.2767,45.3354,44.3128,44.3128,279700.0],["2021-01-08",44.4218,44.5643,43.3071,43.81,244600.0],["2021-01-11",43.8267,44.1787,43.4496,43.81,168800.0],["2021-01-12",44.0446,44.6732,43.8938,44.3967,121500.0],["2021-01-13",44.3967,44.6481,43.8267,44.0782,141100.0],["2021-01-14",44.0782,44.3631,43.4998,43.6004,217800.0],["2021-01-15",43.2819,44.4972,43.2065,44.1955,209900.0],["2021-01-19",44.229,45.1678,44.0195,44.8828,185200.0],["2021-01-20",45.1258,45.5868,44.6062,45.4695,243400.0],["2021-01-21",45.4695,45.679,44.514,44.7822,184700.0],["2021-01-22",44.514,45.0588,44.2626,44.7403,130500.0],["2021-01-25",44.4972,44.623,43.7261,44.2123,240000.0],["2021-01-26",44.2542,45.0756,43.6256,44.3631,271000.0],["2021-01-27",43.9022,45.8467,43.8183,44.9834,481000.0],["2021-01-28",45.2264,46.0981,44.8241,45.7964,445500.0],["2021-01-29",45.6706,45.7209,44.4218,44.4302,698700.0],["2021-02-01",44.9834,45.042,43.8435,44.2458,389200.0],["2021-02-02",44.6565,44.7654,44.0446,44.5978,172000.0],["2021-02-03",44.4553,44.7403,43.7932,44.581,215100.0],["2021-02-04",44.69,45.1929,44.4218,45.0839,184200.0],["2021-02-05",45.2851,45.6371,45.0085,45.3857,124800.0],["2021-02-08",45.5952,45.6036,45.1426,45.5784,142400.0],["2021-02-09",45.6371,46.6596,45.436,46.3914,302900.0],["2021-02-10",46.5172,48.3276,45.8886,46.7183,313200.0],["2021-02-11",46.6597,47.3889,46.4501,47.3553,195000.0],["2021-02-12",47.1374,47.6235,46.8273,46.9111,183700.0],["2021-02-16",47.2296,47.2296,45.8047,45.9724,239000.0],["2021-02-17",46.1149,47.6738,45.6455,47.6487,310500.0],["2021-02-18",47.6151,47.7073,47.0452,47.4978,264800.0],["2021-02-19",47.59,48.3779,47.5229,48.2354,360000.0],["2021-02-22",48.4114,49.9033,48.118,49.744,267300.0],["2021-02-23",49.9536,50.9342,49.7692,50.1631,267500.0],["2021-02-24",50.2888,51.2695,50.2888,50.5738,200200.0],["2021-02-25",50.6073,51.0432,49.568,49.6435,236800.0],["2021-02-26",49.4842,49.7776,48.7969,48.9478,191700.0],["2021-03-01",49.5932,50.4565,49.5345,50.0961,357400.0],["2021-03-02",50.1128,50.5989,49.7105,50.2972,170100.0],["2021-03-03",50.2888,51.4874,50.2469,50.8504,206000.0],["2021-03-04",50.7163,51.6131,50.2888,50.6325,193400.0],["2021-03-05",51.0432,52.6273,51.0432,52.5686,204200.0],["2021-03-08",52.8033,53.9851,50.7163,53.7504,351100.0],["2021-03-09",53.6498,54.6137,52.9961,54.2365,282400.0],["2021-03-10",54.203,55.301,53.9515,55.0914,171400.0],["2021-03-11",54.9825,55.2255,54.0605,54.3203,272400.0],["2021-03-12",54.2868,54.4796,53.038,53.1637,318400.0],["2021-03-15",52.9709,52.9709,51.1773,51.8813,373600.0],["2021-03-16",51.6552,51.7822,50.0378,50.7068,377600.0],["2021-03-17",50.9862,51.8669,50.5036,51.8161,372100.0],["2021-03-18",52.0786,52.4936,51.6891,51.9601,258600.0],["2021-03-19",51.8415,51.9431,51.1048,51.2911,1077000.0],["2021-03-22",51.3165,51.4605,50.5882,50.9524,544200.0],["2021-03-23",50.6052,51.3842,50.4697,50.8084,303100.0],["2021-03-24",51.2403,51.9262,50.8931,50.9693,428400.0],["2021-03-25",50.9693,52.1633,50.9693,51.3842,610800.0],["2021-03-26",51.9347,52.1125,51.181,52.0956,278600.0],["2021-03-29",51.6891,52.3073,51.2064,51.4096,280500.0],["2021-03-30",51.4689,52.2734,51.3334,51.9939,373100.0],["2021-03-31",51.9093,52.4004,51.4774,51.4943,234700.0],["2021-04-01",51.325,52.1464,50.9778,52.1379,218400.0],["2021-04-05",52.3411,52.629,51.6129,52.1548,247800.0],["2021-04-06",52.1548,52.6968,51.8754,52.6799,638500.0],["2021-04-07",52.6206,53.3065,52.3242,53.2896,286200.0],["2021-04-08",53.1795,53.8654,52.9424,53.7976,264000.0],["2021-04-09",54.0009,54.4243,53.7722,54.0263,226300.0],["2021-04-12",53.9755,54.3227,53.3573,54.1025,268800.0],["2021-04-13",53.9077,54.3142,53.569,54.2041,195300.0],["2021-04-14",54.3396,55.4235,54.3396,55.1017,212500.0],["2021-04-15",55.3896,55.432,54.6868,55.1441,325700.0],["2021-04-16",55.5505,56.1856,55.288,56.0078,252500.0],["2021-04-19",56.1602,56.211,55.6437,55.813,224800.0],["2021-04-20",55.8384,56.5244,55.3981,55.4404,273700.0],["2021-04-21",55.3642,55.8046,55.2372,55.3219,269500.0],["2021-04-22",55.1356,55.1356,53.7976,54.1533,251600.0],["2021-04-23",54.2973,54.6868,53.9755,54.2973,132100.0],["2021-04-26",54.2803,54.2803,53.3996,53.4081,224900.0],["2021-04-27",53.3742,53.6791,52.9339,53.1456,307600.0],["2021-04-28",53.1964,53.2726,52.5105,52.9,177300.0],["2021-04-29",53.0779,53.6367,53.0779,53.5097,152500.0],["2021-04-30",53.442,53.442,52.6883,52.7307,347300.0],["2021-05-03",52.9085,54.2973,52.9085,53.8484,213500.0],["2021-05-04",53.7384,55.0001,53.7384,54.7376,209000.0],["2021-05-05",53.6537,56.1856,53.3996,55.8723,337500.0],["2021-05-06",56.1602,57.4813,56.0925,57.4728,310900.0],["2021-05-07",56.9647,57.0409,56.0586,56.4566,190900.0],["2021-05-10",56.8123,57.2272,56.1179,56.1687,145600.0],["2021-05-11",56.0671,56.211,55.5251,55.9655,172600.0],["2021-05-12",56.2873,56.3127,55.034,55.0848,178600.0],["2021-05-13",54.907,56.7361,54.907,56.5921,186800.0],["2021-05-14",56.8461,57.1171,56.3042,57.0663,155800.0],["2021-05-17",56.7276,56.9986,56.3465,56.5498,116600.0],["2021-05-18",56.4227,56.6852,56.1433,56.1772,137500.0],["2021-05-19",55.8639,55.8639,54.5259,55.3388,263300.0],["2021-05-20",55.2795,55.8977,54.9324,55.6437,170800.0],["2021-05-21",55.6606,55.9739,55.0001,55.0424,274100.0],["2021-05-24",55.0424,55.0594,54.3989,54.5852,153400.0],["2021-05-25",54.4327,54.4751,53.3827,53.4589,209900.0],["2021-05-26",53.5182,53.8569,53.3319,53.3573,130900.0],["2021-05-27",53.6452,53.84,53.1202,53.7468,245900.0],["2021-05-28",53.9416,54.0178,53.1879,53.8569,127900.0],["2021-06-01",53.9924,54.1533,53.5351,53.5605,135600.0],["2021-06-02",53.4589,53.5351,52.5444,52.7053,178700.0],["2021-06-03",52.4512,52.7815,52.1294,52.629,143500.0],["2021-06-04",52.6121,52.8831,51.8585,52.2565,347100.0],["2021-06-07",52.2141,52.2141,50.4951,50.5544,367200.0],["2021-06-08",50.4443,50.91,49.7076,50.7237,315200.0],["2021-06-09",50.4782,51.2488,50.2241,50.8508,220600.0],["2021-06-10",51.0794,51.2487,50.5713,50.8762,171500.0],["2021-06-11",50.9778,51.4012,50.8677,51.3673,156900.0],["2021-06-14",51.308,51.5113,50.6306,51.0371,197100.0],["2021-06-15",51.091,51.6216,50.4234,51.3391,261500.0],["2021-06-16",51.1338,51.3049,50.6973,50.9968,190600.0],["2021-06-17",51.0225,51.0225,49.4992,49.5334,206400.0],["2021-06-18",49.3109,50.141,48.9515,49.9014,832000.0],["2021-06-21",50.064,51.6216,50.0469,51.6216,307500.0],["2021-06-22",51.6301,52.2548,51.2792,52.2292,264800.0],["2021-06-23",52.1778,52.7255,52.0409,52.6571,271400.0],["2021-06-24",52.9309,53.6156,52.6314,53.2732,216400.0],["2021-06-25",53.4786,54.2916,53.1877,54.1205,431200.0],["2021-06-28",54.1205,54.3858,53.4358,54.0948,286200.0],["2021-06-29",54.3943,54.9078,54.2488,54.8393,249300.0],["2021-06-30",54.9335,55.755,54.7281,55.5839,354000.0],["2021-07-01",55.7978,56.2685,55.3015,56.2257,312800.0],["2021-07-02",56.337,56.5424,55.8577,56.2685,181400.0],["2021-07-06",56.2685,56.2685,54.574,55.3785,352900.0],["2021-07-07",55.0105,55.5069,54.4457,54.4542,195100.0],["2021-07-08",53.7782,53.9236,52.9224,53.1449,259900.0],["2021-07-09",53.9151,54.052,53.3845,53.975,217300.0],["2021-07-12",54.0863,55.156,53.9237,54.8479,168100.0],["2021-07-13",54.8479,55.2758,54.3943,54.6254,137200.0],["2021-07-14",54.8137,55.0961,54.2061,54.343,127600.0],["2021-07-15",53.9065,53.9664,52.7854,53.0764,360500.0],["2021-07-16",53.0764,53.1278,52.3575,52.7769,265900.0],["2021-07-19",52.2121,52.503,51.0054,51.3049,260000.0],["2021-07-20",51.0995,53.085,51.0995,52.349,325400.0],["2021-07-21",52.6656,53.2989,52.1778,52.4688,140000.0],["2021-07-22",52.2891,52.3062,51.3477,51.7328,179600.0],["2021-07-23",51.9553,52.6656,51.7414,52.5886,118900.0],["2021-07-26",52.4346,52.9652,52.3148,52.4859,101200.0],["2021-07-27",52.2292,52.7255,51.8697,52.4774,100700.0],["2021-07-28",52.7854,52.8967,51.3991,51.9724,116100.0],["2021-07-29",52.4174,52.6656,52.0409,52.3661,103300.0],["2021-07-30",52.1094,52.6314,51.5788,52.058,206500.0],["2021-08-02",52.4602,52.8368,51.6558,51.9211,136900.0],["2021-08-03",52.3148,53.0507,51.1765,51.981,194700.0],["2021-08-04",50.9198,51.7071,49.6276,50.3122,199200.0],["2021-08-05",50.7059,50.8085,49.8244,50.6117,154500.0],["2021-08-06",50.9797,51.2621,50.5432,50.9883,168300.0],["2021-08-09",51.1166,51.69,50.7144,51.4504,107900.0],["2021-08-10",51.4675,51.6815,50.954,51.1252,142900.0],["2021-08-11",51.3391,51.8526,50.8856,51.6044,126500.0],["2021-08-12",51.8954,51.8954,51.1252,51.168,82300.0],["2021-08-13",51.0567,51.2022,50.3207,50.4149,94500.0],["2021-08-16",50.3036,50.9198,50.1325,50.7658,117100.0],["2021-08-17",50.3379,51.3991,50.3379,51.2707,95200.0],["2021-08-18",51.1765,51.2621,50.4833,50.5261,112700.0],["2021-08-19",50.2095,51.0054,49.7987,49.8501,176700.0],["2021-08-20",49.6447,50.2865,49.1483,50.1239,266500.0],["2021-08-23",50.4834,50.7486,50.2523,50.4919,123700.0],["2021-08-24",50.7829,50.954,50.3122,50.7401,75400.0],["2021-08-25",50.8685,51.1081,50.4491,50.4748,93800.0],["2021-08-26",50.432,50.4919,49.9356,50.0554,72400.0],["2021-08-27",50.1325,51.0482,50.1325,50.877,136500.0],["2021-08-30",51.3049,51.8526,50.9626,51.3391,183300.0],["2021-08-31",51.4333,51.9211,51.0653,51.0995,169100.0],["2021-09-01",51.1081,51.1252,50.4748,50.6545,162200.0],["2021-09-02",50.877,50.9712,49.7902,49.8929,296100.0],["2021-09-03",49.8672,50.5861,49.4735,50.5347,199400.0],["2021-09-07",50.4149,50.4748,49.5505,49.6104,179900.0],["2021-09-08",49.7474,50.1154,49.5334,49.8843,110400.0],["2021-09-09",49.696,50.2609,49.6532,50.0383,116600.0],["2021-09-10",50.3721,50.4834,49.5933,49.6104,112200.0],["2021-09-13",49.8329,50.0212,49.5505,49.773,118200.0],["2021-09-14",49.8073,49.9699,49.4992,49.6875,158000.0],["2021-09-15",49.7506,50.0102,49.6208,49.6728,179400.0],["2021-09-16",49.4911,49.8198,49.3353,49.6122,171700.0],["2021-09-17",49.6641,49.8718,49.1969,49.3872,386500.0],["2021-09-20",48.8162,49.4391,48.3316,48.9892,189300.0],["2021-09-21",49.2142,49.5257,48.4441,48.4614,129700.0],["2021-09-22",48.6604,49.2055,48.496,48.5393,154000.0],["2021-09-23",48.7123,49.3613,48.6691,48.9546,131900.0],["2021-09-24",49.1104,49.2661,48.3143,48.4268,123100.0],["2021-09-27",48.5133,49.4305,48.5133,48.9892,177600.0],["2021-09-28",48.8075,49.4651,48.6172,48.8594,181700.0],["2021-09-29",48.7816,49.3007,48.7124,49.2055,106800.0],["2021-09-30",49.1796,49.3526,48.0721,48.1672,164000.0],["2021-10-01",48.297,48.8854,47.5876,48.3663,191100.0],["2021-10-04",48.5653,49.2748,48.5566,48.695,136200.0],["2021-10-05",48.8335,49.0757,48.5739,48.6691,247900.0],["2021-10-06",48.3836,48.8854,47.7346,48.8854,153800.0],["2021-10-07",49.0152,49.4218,48.7037,48.8421,148700.0],["2021-10-08",48.6777,49.145,48.5133,48.7037,123600.0],["2021-10-11",48.7816,49.1623,48.6864,48.8248,109500.0],["2021-10-12",48.9114,49.4651,48.8421,48.92,89300.0],["2021-10-13",48.7556,48.7556,47.899,48.5047,160000.0],["2021-10-14",48.6431,48.7124,47.7693,47.951,156700.0],["2021-10-15",48.0807,48.5653,47.8039,47.8471,95200.0],["2021-10-18",47.8817,47.8904,46.6618,47.103,157600.0],["2021-10-19",47.3626,47.6741,47.0771,47.4664,115100.0],["2021-10-20",47.5443,48.3749,47.2674,48.0461,108400.0],["2021-10-21",48.0375,48.5047,47.7952,48.4614,99500.0],["2021-10-22",48.5912,49.2142,48.5912,48.9979,99400.0],["2021-10-25",49.0757,49.318,48.8594,49.1969,94600.0],["2021-10-26",49.3094,49.3094,48.7123,48.8075,79000.0],["2021-10-27",48.7989,48.7989,47.6914,48.0807,132300.0],["2021-10-28",48.2538,49.0758,48.15,49.0671,145200.0],["2021-10-29",49.1969,49.1969,47.0684,47.1463,315200.0],["2021-11-01",47.0857,48.1846,46.9213,47.9077,248300.0],["2021-11-02",47.9423,48.2192,47.5702,47.7346,261000.0],["2021-11-03",46.7223,49.1103,46.3589,48.8681,197600.0],["2021-11-04",49.0757,49.2747,47.8212,48.3663,236200.0],["2021-11-05",48.5826,49.0498,47.4491,47.9336,162700.0],["2021-11-08",48.1846,48.1846,47.1636,47.4232,146700.0],["2021-11-09",47.1982,47.3712,46.3676,46.5666,180800.0],["2021-11-10",46.6704,46.8261,45.8311,46.0301,157900.0],["2021-11-11",45.9523,46.1945,45.3033,46.1167,143400.0],["2021-11-12",46.2897,46.3503,45.4764,45.6667,177500.0],["2021-11-15",45.7273,45.8744,44.5852,44.888,216100.0],["2021-11-16",44.888,45.5629,44.8621,45.3293,289500.0],["2021-11-17",45.2341,45.2947,44.4035,44.8015,250400.0],["2021-11-18",44.9832,45.7619,44.7323,45.2774,181700.0],["2021-11-19",45.0697,45.2168,44.5333,44.6198,250000.0],["2021-11-22",44.7237,45.1909,44.4554,44.4641,178900.0],["2021-11-23",44.4727,45.6321,44.4727,45.1822,146500.0],["2021-11-24",45.2082,45.5024,45.0697,45.2601,106800.0],["2021-11-26",44.4554,45.4677,44.3083,45.1476,99100.0],["2021-11-29",45.4764,45.6235,44.6112,44.7496,146700.0],["2021-11-30",44.5506,44.7063,43.8584,44.1439,252100.0],["2021-12-01",44.6198,45.5283,44.3689,44.4381,226700.0],["2021-12-02",44.6025,45.5283,44.4987,44.8707,148200.0],["2021-12-03",44.8707,45.1044,43.9536,44.3949,148700.0],["2021-12-06",44.6285,45.6494,44.6285,44.9226,236500.0],["2021-12-07",45.1217,45.3553,44.6371,44.7583,147400.0],["2021-12-08",44.8275,45.2774,44.7496,45.1736,144100.0],["2021-12-09",44.8448,45.5629,44.715,45.3466,136600.0],["2021-12-10",45.4677,45.7187,45.1649,45.3466,115400.0],["2021-12-13",45.2514,45.6667,44.8448,45.2255,210700.0],["2021-12-14",45.1303,46.4368,45.1303,46.0474,282700.0],["2021-12-15",46.0869,46.3933,45.4213,46.2007,196100.0],["2021-12-16",46.332,47.1727,46.2795,46.3583,174900.0],["2021-12-17",46.332,46.4109,45.1499,45.2812,721300.0],["2021-12-20",45.0973,45.29,44.1516,44.8959,270400.0],["2021-12-21",45.0098,45.5177,44.4406,44.5019,167800.0],["2021-12-22",44.4493,45.001,44.1078,44.8697,252100.0],["2021-12-23",45.1674,45.2725,44.7996,44.8259,118200.0],["2021-12-27",44.7908,45.6403,44.5019,45.6227,153700.0],["2021-12-28",45.5527,46.1219,45.5527,45.7453,120800.0],["2021-12-29",45.8504,46.227,45.6402,46.1919,319600.0],["2021-12-30",46.3583,46.8574,46.1657,46.3233,211700.0],["2021-12-31",46.4984,47.0676,46.2795,46.4634,193300.0],["2022-01-03",46.6911,47.0151,46.4634,46.656,200500.0],["2022-01-04",46.9538,47.917,46.9538,47.3653,238100.0],["2022-01-05",47.5843,48.1447,47.0413,47.1727,319800.0],["2022-01-06",47.6631,48.3461,47.2778,48.2323,180800.0],["2022-01-07",48.4161,49.2918,47.9433,49.2743,229600.0],["2022-01-10",49.6158,49.861,48.0396,48.4424,276200.0],["2022-01-11",48.6176,48.819,47.8907,48.7577,173000.0],["2022-01-12",48.6438,48.819,48.171,48.2936,207800.0],["2022-01-13",48.2936,49.143,48.1622,48.4337,296100.0],["2022-01-14",48.1972,48.3198,47.7244,48.3111,284300.0],["2022-01-18",48.3111,48.3373,47.234,47.7156,208800.0],["2022-01-19",48.0659,48.1272,46.6823,46.7173,296000.0],["2022-01-20",46.91,47.2865,45.7716,45.8417,283800.0],["2022-01-21",45.7103,46.0256,45.4213,45.614,361500.0],["2022-01-24",45.5352,47.7244,45.29,47.593,437800.0],["2022-01-25",47.2252,48.1009,46.4196,47.7156,237000.0],["2022-01-26",47.9871,48.171,47.0676,47.4967,241500.0],["2022-01-27",47.7156,48.4512,46.9713,47.269,222500.0],["2022-01-28",46.7611,47.6631,46.7611,47.6631,220500.0],["2022-01-31",47.3566,47.9608,46.8224,47.8645,326500.0],["2022-02-01",47.593,47.593,45.5352,46.0431,543000.0],["2022-02-02",45.9292,46.4459,45.4213,46.1832,426300.0],["2022-02-03",46.4284,47.0326,46.1832,46.3846,180800.0],["2022-02-04",46.4109,46.4284,45.6227,46.0343,156500.0],["2022-02-07",46.262,46.7874,45.6665,46.4809,123900.0],["2022-02-08",46.5685,47.1552,46.3933,46.8137,107300.0],["2022-02-09",46.7348,47.0676,46.332,46.3933,148700.0],["2022-02-10",46.1832,46.5072,45.4739,45.684,144700.0],["2022-02-11",45.5177,46.5422,45.5177,46.0606,133800.0],["2022-02-14",45.8942,46.5072,45.3513,45.8942,185600.0],["2022-02-15",46.0693,46.4634,45.8854,46.2707,165500.0],["2022-02-16",45.7541,47.3391,45.2987,46.7874,229300.0],["2022-02-17",46.4984,47.0238,45.9818,46.8049,202300.0],["2022-02-18",46.8574,48.3023,46.5422,48.1622,359900.0],["2022-02-22",48.1535,48.4599,47.4179,47.8907,240100.0],["2022-02-23",47.847,48.2585,47.1026,47.1639,227800.0],["2022-02-24",46.5072,46.5072,45.4476,46.1569,264300.0],["2022-02-25",46.3145,47.917,46.3145,47.847,162300.0],["2022-02-28",46.9713,48.1797,46.9713,48.1622,197800.0],["2022-03-01",47.8119,48.0834,47.3215,47.6105,261500.0],["2022-03-02",47.7682,48.2498,47.1902,47.2252,202900.0],["2022-03-03",47.2252,47.882,47.0764,47.4091,179800.0],["2022-03-04",46.656,47.4529,46.4371,47.2603,173700.0],["2022-03-07",46.8399,47.3216,46.656,46.8399,157600.0],["2022-03-08",46.945,47.6981,46.4108,46.4284,147100.0],["2022-03-09",47.0326,47.234,46.4984,46.7173,212400.0],["2022-03-10",46.4109,46.8662,46.2707,46.551,148700.0],["2022-03-11",46.6823,47.2778,46.6823,46.8049,131700.0],["2022-03-14",47.1902,47.4091,46.6911,46.9012,158600.0],["2022-03-15",46.755,47.1892,46.0904,46.3119,209300.0],["2022-03-16",46.4892,46.6664,45.8865,46.3917,216100.0],["2022-03-17",46.0815,47.0031,46.0815,46.8791,221400.0],["2022-03-18",46.8259,47.4551,46.3119,47.4019,558200.0],["2022-03-21",47.6944,48.297,47.5526,47.9336,214300.0],["2022-03-22",48.1375,48.5185,47.7918,48.0843,139400.0],["2022-03-23",48.04,48.3501,47.8893,48.0222,162800.0],["2022-03-24",48.0932,48.2615,47.8273,48.1109,126000.0],["2022-03-25",48.1552,48.8553,48.0134,48.8553,204900.0],["2022-03-28",49.0591,49.0945,48.4742,48.7223,138900.0],["2022-03-29",48.8553,49.192,48.4476,48.8375,109400.0],["2022-03-30",48.9882,49.5022,48.8375,49.2009,111100.0],["2022-03-31",49.3249,49.4313,48.7046,48.7401,140600.0],["2022-04-01",48.8553,49.8123,48.6426,49.7503,167800.0],["2022-04-04",49.3161,49.6794,48.3501,48.9173,176400.0],["2022-04-05",49.0768,49.6971,48.4831,48.678,368400.0],["2022-04-06",48.8375,49.4136,48.359,48.4653,158800.0],["2022-04-07",48.4122,48.9971,47.9425,48.8641,204800.0],["2022-04-08",49.0679,49.0679,48.1729,48.3324,275800.0],["2022-04-11",48.3324,48.8996,47.9779,48.421,259600.0],["2022-04-12",48.3945,48.8021,47.6146,47.8096,178700.0],["2022-04-13",47.7209,48.1109,47.2247,47.3753,145500.0],["2022-04-14",47.2247,47.6146,47.012,47.4994,161700.0],["2022-04-18",47.2867,47.4374,46.2499,46.5246,167000.0],["2022-04-19",46.7018,46.9766,46.4714,46.8791,205200.0],["2022-04-20",47.3842,48.1463,47.2424,48.1286,176200.0],["2022-04-21",48.4122,48.8021,48.102,48.1818,126100.0],["2022-04-22",48.1463,48.1463,46.1524,46.2144,183800.0],["2022-04-25",46.0815,46.1524,44.894,46.0372,191200.0],["2022-04-26",45.7182,46.0372,44.9206,44.9472,181700.0],["2022-04-27",45.2396,45.5852,44.7434,44.9649,185300.0],["2022-04-28",45.1687,45.8866,44.7434,45.727,179100.0],["2022-04-29",45.5232,45.6561,44.513,44.6902,443000.0],["2022-05-02",44.9561,45.8688,44.5395,45.1333,241400.0],["2022-05-03",45.151,46.6664,45.151,45.7979,279000.0],["2022-05-04",45.408,46.8614,44.5396,46.6664,360300.0],["2022-05-05",46.2587,46.8259,45.9309,46.3917,194500.0],["2022-05-06",46.3119,46.498,45.2928,45.7093,293600.0],["2022-05-09",45.5498,45.665,44.0433,44.1319,301900.0],["2022-05-10",44.3446,44.6193,42.4393,43.1217,361700.0],["2022-05-11",43.0242,43.8395,42.5191,42.9622,220800.0],["2022-05-12",42.9621,42.9621,41.8899,42.6431,272600.0],["2022-05-13",42.8913,43.0773,42.1291,42.652,214000.0],["2022-05-16",42.5191,42.7495,41.9873,42.4216,283900.0],["2022-05-17",42.652,43.1571,42.0139,43.0951,207100.0],["2022-05-18",42.8292,43.3344,42.6254,42.7849,255400.0],["2022-05-19",42.4038,42.6697,41.4025,42.0494,206800.0],["2022-05-20",42.4039,42.4482,39.8871,41.3138,892400.0],["2022-05-23",41.7747,43.0862,41.7747,42.5279,309500.0],["2022-05-24",42.5191,42.8115,40.8885,42.5013,414800.0],["2022-05-25",42.4127,43.5382,42.2355,43.1571,222400.0],["2022-05-26",43.1039,43.6002,43.1039,43.3255,174700.0],["2022-05-27",43.1571,43.8306,42.8204,43.7952,236400.0],["2022-05-31",43.5293,43.8129,43.166,43.3787,317800.0],["2022-06-01",43.3875,43.5116,42.3064,43.0773,321200.0],["2022-06-02",43.3875,43.5204,42.6343,43.4141,246700.0],["2022-06-03",43.228,43.228,42.6165,42.6963,183000.0],["2022-06-06",43.2634,43.29,42.59,42.8824,362500.0],["2022-06-07",42.6697,43.2457,42.2975,42.8292,285100.0],["2022-06-08",42.7938,43.3609,42.4747,43.0773,247500.0],["2022-06-09",42.9976,43.29,42.1823,42.2443,207200.0],["2022-06-10",41.7038,42.0937,41.2341,41.7481,247800.0],["2022-06-13",41.3227,42.0671,41.0125,41.2164,361600.0],["2022-06-14",41.4379,41.5886,39.7542,40.2593,433600.0],["2022-06-15",40.5514,41.1266,40.1739,40.5424,367600.0],["2022-06-16",39.9312,39.9312,38.9426,39.0415,335400.0],["2022-06-17",39.2212,39.9313,38.9696,39.3021,760900.0],["2022-06-21",39.7066,40.3716,39.3561,39.7605,622600.0],["2022-06-22",39.4819,40.3267,39.4819,39.9133,459600.0],["2022-06-23",39.9402,40.4256,39.3561,39.5538,303200.0],["2022-06-24",39.6077,41.0187,39.5448,39.6526,3831700.0],["2022-06-27",39.6796,40.3447,39.5448,40.2368,578800.0],["2022-06-28",40.5424,40.812,40.111,40.1469,292500.0],["2022-06-29",40.3806,40.3806,39.0684,39.1044,244900.0],["2022-06-30",38.9336,39.8414,38.4034,39.8144,481800.0],["2022-07-01",39.7066,40.2278,39.3201,40.0481,300400.0],["2022-07-05",39.7155,40.0391,39.3291,39.9762,430200.0],["2022-07-06",39.8324,40.3626,39.5178,40.3626,733600.0],["2022-07-07",40.6772,41.4861,40.6233,41.1176,258700.0],["2022-07-08",41.1715,41.3692,40.6413,40.7671,320000.0],["2022-07-11",40.6592,41.4861,40.6592,41.3603,255800.0],["2022-07-12",41.3782,41.6928,40.5694,40.6323,277700.0],["2022-07-13",40.2997,41.2075,40.2997,40.812,233300.0],["2022-07-14",39.9043,39.9402,38.6281,38.8528,334400.0],["2022-07-15",39.3381,39.3381,38.3135,38.3225,392700.0],["2022-07-18",38.2776,38.5651,37.3968,37.3968,362900.0],["2022-07-19",37.5496,38.1338,37.3698,38.0529,316800.0],["2022-07-20",38.2955,38.4213,37.7743,38.0529,264700.0],["2022-07-21",37.5226,37.6305,36.3812,37.5406,376400.0],["2022-07-22",37.7113,37.7113,36.8306,36.9564,216900.0],["2022-07-25",37.3159,37.7293,36.8126,37.3159,262900.0],["2022-07-26",37.2979,37.8192,37.1182,37.5496,311000.0],["2022-07-27",37.7024,37.7832,37.1002,37.4867,298100.0],["2022-07-28",37.4507,37.9091,36.3812,37.6844,253700.0],["2022-07-29",37.7114,38.1427,37.3968,37.6844,388000.0],["2022-08-01",37.3429,37.4777,36.5699,36.8665,467400.0],["2022-08-02",36.5969,36.8126,35.6622,35.9228,404800.0],["2022-08-03",33.5322,33.7029,31.2404,31.6448,1210900.0],["2022-08-04",31.6448,31.6448,29.0474,29.1373,942000.0],["2022-08-05",29.0025,29.2092,28.1217,29.0474,988300.0],["2022-08-08",29.1373,30.3506,29.0744,30.1169,688800.0],["2022-08-09",29.9102,29.9102,28.5531,28.7239,649000.0],["2022-08-10",28.9216,29.7664,28.8497,29.1643,529100.0],["2022-08-11",29.2991,30.1529,29.2991,29.5957,375200.0],["2022-08-12",29.5867,30.072,29.4249,29.8563,359000.0],["2022-08-15",29.8383,30.9078,29.7485,30.7281,522300.0],["2022-08-16",30.7281,31.3842,30.4225,31.3482,592900.0],["2022-08-17",30.9797,31.6538,30.9078,31.4741,541300.0],["2022-08-18",31.492,31.7527,31.1235,31.7527,500600.0],["2022-08-19",31.7437,31.7437,30.6742,30.8539,1352200.0],["2022-08-22",30.6652,31.4561,30.4585,31.0157,432200.0],["2022-08-23",30.9078,31.1685,30.6832,30.827,268900.0],["2022-08-24",30.9887,30.9887,30.4495,30.8719,226500.0],["2022-08-25",30.8,31.0696,30.3776,30.836,486800.0],["2022-08-26",30.9708,30.9708,29.6226,29.7125,405000.0],["2022-08-29",29.7215,29.8473,29.1643,29.6676,486500.0],["2022-08-30",29.7934,29.8833,29.0474,29.0834,303800.0],["2022-08-31",29.1733,29.353,28.625,28.67,1728000.0],["2022-09-01",28.7688,29.1463,28.2476,29.0205,454900.0],["2022-09-02",29.1823,29.9552,29.0924,29.5867,701000.0],["2022-09-06",29.7215,30.5394,29.0474,29.1912,818300.0],["2022-09-07",29.1104,30.5843,28.9845,30.4135,836500.0],["2022-09-08",30.1888,30.8719,30.063,30.5214,557600.0],["2022-09-09",30.5034,30.7551,30.3506,30.4854,528900.0],["2022-09-12",30.5573,30.9977,30.5573,30.8719,496800.0],["2022-09-13",30.3416,30.9618,29.9911,30.1259,425400.0],["2022-09-14",30.2058,31.0133,29.9517,31.0042,495600.0],["2022-09-15",30.968,31.2765,30.7865,30.9861,595100.0],["2022-09-16",30.8137,30.977,29.0625,29.0625,7040000.0],["2022-09-19",29.1442,29.9154,28.6542,29.8519,652400.0],["2022-09-20",29.5525,29.6523,28.1007,28.6361,654300.0],["2022-09-21",28.6179,28.754,27.1934,27.2115,536300.0],["2022-09-22",27.1752,27.1752,26.4766,27.0028,538600.0],["2022-09-23",26.8395,27.3204,26.6671,27.3113,594100.0],["2022-09-26",27.1843,27.4021,26.3767,26.6852,534500.0],["2022-09-27",26.8214,27.1208,26.3314,26.4312,412000.0],["2022-09-28",26.7215,26.9665,26.6127,26.8395,407300.0],["2022-09-29",26.5854,26.8214,25.7507,26.4584,462400.0],["2022-09-30",26.7034,26.9393,25.7779,25.787,436600.0],["2022-10-03",25.9594,26.1499,25.3061,25.7688,478100.0],["2022-10-04",25.9231,26.7397,25.6599,26.7306,655100.0],["2022-10-05",26.3223,27.1843,26.2134,27.0573,427200.0],["2022-10-06",26.9756,27.1117,26.1771,26.2951,246700.0],["2022-10-07",26.2951,26.2951,25.5692,25.7053,364000.0],["2022-10-10",25.8596,26.6217,25.8051,26.5492,286800.0],["2022-10-11",26.5219,27.5654,26.5219,27.1662,367100.0],["2022-10-12",27.3839,27.4202,26.8667,26.8849,247900.0],["2022-10-13",26.3314,27.5382,26.2044,27.3658,387800.0],["2022-10-14",27.5291,28.0191,27.5291,27.6198,392000.0],["2022-10-17",27.8648,28.3548,27.7015,27.7469,278700.0],["2022-10-18",28.2005,28.5272,27.8467,28.0826,272200.0],["2022-10-19",27.9283,28.2187,27.2297,27.4747,188000.0],["2022-10-20",27.0028,27.1752,25.4513,25.9594,392300.0],["2022-10-21",26.1136,26.7034,25.9684,26.1862,431100.0],["2022-10-24",26.2769,26.4856,26.0138,26.286,364600.0],["2022-10-25",26.0047,26.1136,25.6872,25.8505,233500.0],["2022-10-26",26.0229,26.2316,25.5601,25.9684,313300.0],["2022-10-27",26.0864,26.3858,25.669,25.7598,241500.0],["2022-10-28",25.8323,26.4675,25.8233,26.404,196000.0],["2022-10-31",26.3042,26.6127,26.1953,26.3132,276500.0],["2022-11-01",26.4856,26.6671,26.0592,26.286,444100.0],["2022-11-02",27.1026,30.3056,27.1026,29.9971,899600.0],["2022-11-03",29.3892,29.743,28.9173,29.3801,490000.0],["2022-11-04",30.8228,33.8806,30.605,33.3724,1226200.0],["2022-11-07",33.1728,33.1728,31.3763,31.7301,514400.0],["2022-11-08",31.9933,32.6466,31.712,31.8299,471700.0],["2022-11-09",31.8662,32.0023,31.2946,31.467,285900.0],["2022-11-10",32.3199,32.3199,31.1676,31.5668,774300.0],["2022-11-11",31.9116,34.4976,31.8209,33.9894,633300.0],["2022-11-14",34.0257,34.7516,33.4632,33.5358,538000.0],["2022-11-15",33.9713,34.6427,33.191,33.4178,297000.0],["2022-11-16",33.2545,33.3089,32.8371,32.9278,295600.0],["2022-11-17",32.6647,33.7807,32.6647,33.6084,225000.0],["2022-11-18",34.1165,34.1891,33.2908,33.4087,379300.0],["2022-11-21",33.2999,33.5358,32.6647,32.8734,294700.0],["2022-11-22",32.9732,33.2273,32.9097,33.1002,139500.0],["2022-11-23",33.0821,33.5539,33.0821,33.436,141400.0],["2022-11-25",33.436,34.0257,33.3815,34.0076,89100.0],["2022-11-28",33.4632,33.6537,32.4832,32.6647,313600.0],["2022-11-29",32.4832,32.8371,32.0659,32.7827,242000.0],["2022-11-30",32.6012,33.0821,31.9842,32.9188,383300.0],["2022-12-01",33.0458,33.1728,32.329,32.6284,219100.0],["2022-12-02",32.6012,33.3543,32.5286,33.2363,175700.0],["2022-12-05",32.9097,33.0367,32.4469,33.0004,226500.0],["2022-12-06",32.8734,33.0277,32.3562,32.6647,242000.0],["2022-12-07",32.6375,32.8371,32.0296,32.7554,249000.0],["2022-12-08",33.073,33.2001,32.6919,32.8462,212800.0],["2022-12-09",32.8462,33.2,32.329,32.3925,189800.0],["2022-12-12",31.9479,32.1112,30.9407,32.0659,320400.0],["2022-12-13",33.1819,33.1819,31.9842,32.0931,591100.0],["2022-12-14",32.192,32.7871,31.5236,31.6243,242900.0],["2022-12-15",31.4686,31.6243,30.9925,31.5236,301500.0],["2022-12-16",31.2306,31.4961,30.782,31.2764,1099900.0],["2022-12-19",31.3038,32.1096,31.2764,31.9264,277500.0],["2022-12-20",31.9264,32.3476,31.3954,31.4046,372300.0],["2022-12-21",31.4961,31.9356,30.901,31.194,366800.0],["2022-12-22",30.9834,31.1024,30.2143,30.5897,216900.0],["2022-12-23",30.7179,31.0933,30.4981,30.6263,157100.0],["2022-12-27",30.6172,30.727,30.2509,30.315,159200.0],["2022-12-28",30.5439,30.7453,29.8023,30.0403,242800.0],["2022-12-29",30.0861,31.4046,30.0861,31.3862,239300.0],["2022-12-30",31.2581,31.5419,30.9925,31.313,352300.0],["2023-01-03",31.3496,31.6884,30.8369,31.4412,229900.0],["2023-01-04",31.6975,32.1462,31.4961,31.9539,276800.0],["2023-01-05",31.9264,32.8237,31.844,32.6772,275300.0],["2023-01-06",32.6681,33.5745,32.6223,33.3548,244000.0],["2023-01-09",33.2907,33.7942,32.5216,32.5765,248500.0],["2023-01-10",32.7413,33.4738,32.5033,33.0343,182000.0],["2023-01-11",32.9702,33.2998,31.7891,31.9997,249200.0],["2023-01-12",32.0821,32.6131,31.6243,32.3018,405700.0],["2023-01-13",32.1645,32.8786,32.137,32.7871,224500.0],["2023-01-17",32.5765,32.6223,31.9264,32.5216,193400.0],["2023-01-18",32.5399,32.6131,31.899,32.1462,165600.0],["2023-01-19",31.9722,32.0821,31.0109,31.4595,226500.0],["2023-01-20",31.6609,31.899,31.2031,31.8807,164400.0],["2023-01-23",32.137,32.3293,31.8349,32.2011,118400.0],["2023-01-24",31.6975,32.4025,31.6975,32.2377,130100.0],["2023-01-25",31.9631,32.3476,31.9447,32.192,124400.0],["2023-01-26",32.3934,32.7688,31.5785,31.8257,243600.0],["2023-01-27",31.8624,31.9631,31.4778,31.6792,145800.0],["2023-01-30",31.6243,31.9081,31.2672,31.8715,223400.0],["2023-01-31",31.7891,32.723,31.5236,32.7138,202000.0],["2023-02-01",32.6223,34.1513,32.3385,34.0415,388700.0],["2023-02-02",34.0323,34.9845,33.9041,34.9112,365800.0],["2023-02-03",34.6732,36.1381,34.5725,35.3507,445300.0],["2023-02-06",35.1035,35.4423,34.545,34.9662,226500.0],["2023-02-07",34.7739,35.5888,34.5816,35.5338,167400.0],["2023-02-08",35.305,35.7811,35.2225,35.3416,303400.0],["2023-02-09",35.5247,35.5888,33.9041,34.1238,210900.0],["2023-02-10",34.1055,34.4626,33.8034,34.0415,241000.0],["2023-02-13",34.1055,34.1055,33.4829,33.5836,168000.0],["2023-02-14",33.547,34.1055,33.3364,33.8583,340400.0],["2023-02-15",33.0526,33.8309,29.491,31.5144,886600.0],["2023-02-16",31.432,33.3364,31.2947,32.7138,634100.0],["2023-02-17",32.6589,33.6477,31.7891,33.4555,759000.0],["2023-02-21",33.1442,33.2083,31.4778,31.8715,321500.0],["2023-02-22",31.6335,33.1533,31.6335,32.8603,520200.0],["2023-02-23",33.0343,34.014,32.1279,32.3018,345900.0],["2023-02-24",32.0088,32.2103,31.5053,31.6701,162800.0],["2023-02-27",31.8349,32.0455,30.8918,31.0658,138500.0],["2023-02-28",31.0933,31.3954,30.9925,31.1757,208500.0],["2023-03-01",30.9834,31.2764,30.6355,30.7636,216700.0],["2023-03-02",30.5164,30.6172,29.9488,30.434,186800.0],["2023-03-03",30.608,30.6721,30.1685,30.3883,478500.0],["2023-03-06",30.5073,30.6263,29.9213,30.0037,235800.0],["2023-03-07",29.9396,30.0037,29.1888,29.2072,266800.0],["2023-03-08",29.1705,29.4086,28.6029,29.1431,230100.0],["2023-03-09",29.198,29.198,28.4564,28.6761,191400.0],["2023-03-10",28.3831,28.5846,27.7697,27.9162,252400.0],["2023-03-13",27.4859,28.1359,27.1105,27.3394,476900.0],["2023-03-14",28.0038,28.3833,27.4208,28.3462,537200.0],["2023-03-15",27.5874,27.9946,27.0414,27.828,310100.0],["2023-03-16",27.6892,29.0958,27.4671,28.9478,271900.0],["2023-03-17",28.7812,28.7812,27.4393,27.8095,1731300.0],["2023-03-20",28.1149,28.5591,27.9113,27.9483,446400.0],["2023-03-21",28.4758,28.92,28.3,28.4665,226800.0],["2023-03-22",28.5683,28.6424,27.6799,27.6892,193300.0],["2023-03-23",27.9205,28.2444,27.2357,27.3745,249300.0],["2023-03-24",27.0506,28.2352,27.0044,28.2167,273400.0],["2023-03-27",28.6054,28.6331,28.1241,28.3185,127900.0],["2023-03-28",28.1426,29.2532,28.0316,28.8275,171100.0],["2023-03-29",29.0588,29.429,28.7257,29.1791,143100.0],["2023-03-30",29.2902,29.4383,28.8182,29.0311,131800.0],["2023-03-31",29.1329,29.4938,28.957,29.3735,232700.0],["2023-04-03",29.3827,29.7251,29.2254,29.4938,139300.0],["2023-04-04",29.6326,29.9565,29.1884,29.6511,191500.0],["2023-04-05",29.5678,30.3544,29.429,30.2804,221800.0],["2023-04-06",30.4377,30.5673,29.9935,30.1786,169200.0],["2023-04-10",30.0676,30.7709,30.0676,30.6598,258500.0],["2023-04-11",30.6598,30.9375,30.6043,30.7339,146100.0],["2023-04-12",30.8912,30.9837,29.5308,29.6511,166600.0],["2023-04-13",29.5215,29.5401,28.2444,28.5406,210300.0],["2023-04-14",28.5869,28.5961,27.3745,27.754,297700.0],["2023-04-17",27.6151,28.0964,27.4671,27.9761,215700.0],["2023-04-18",27.9668,28.1982,27.7262,27.9946,315900.0],["2023-04-19",28.0686,28.8275,28.0316,28.809,215700.0],["2023-04-20",28.809,29.0403,28.374,28.6887,177400.0],["2023-04-21",28.6979,28.7442,28.2629,28.7072,196100.0],["2023-04-24",28.9108,28.957,28.3185,28.4943,241900.0],["2023-04-25",28.2167,28.3833,27.6522,28.0408,199500.0],["2023-04-26",27.754,28.0964,27.6614,27.9761,296700.0],["2023-04-27",28.0964,28.9478,27.828,28.9385,275300.0],["2023-04-28",29.1051,29.1051,27.8095,28.1426,313000.0],["2023-05-01",27.939,28.4295,27.6614,28.1056,242700.0],["2023-05-02",27.9761,27.9761,26.6804,27.2727,331500.0],["2023-05-03",27.282,27.3468,24.2003,27.0784,720200.0],["2023-05-04",26.8193,27.9853,26.4954,27.3283,321000.0],["2023-05-05",27.5689,28.1704,27.1524,27.319,268400.0],["2023-05-08",27.3468,27.6707,26.7545,27.43,208900.0],["2023-05-09",27.319,27.865,27.2635,27.6429,151700.0],["2023-05-10",27.7355,27.8373,27.3005,27.5041,144500.0],["2023-05-11",27.3005,27.5041,26.9581,27.356,173800.0],["2023-05-12",27.5874,27.5874,26.5324,27.3375,242400.0],["2023-05-15",27.5689,27.9761,27.1894,27.8835,176500.0],["2023-05-16",27.4948,28.2815,27.3838,28.1519,120400.0],["2023-05-17",28.374,28.8275,28.1797,28.4758,136600.0],["2023-05-18",28.3,28.8275,28.1889,28.7442,96800.0],["2023-05-19",29.0033,29.2994,28.5128,28.5869,111600.0],["2023-05-22",28.5498,29.1421,28.5498,28.8737,96200.0],["2023-05-23",28.809,29.1144,28.2259,28.2259,114100.0],["2023-05-24",28.0779,28.0779,27.2635,27.4208,165800.0],["2023-05-25",27.3005,27.6244,27.1247,27.4023,165000.0],["2023-05-26",27.3283,27.6244,27.2357,27.3468,125300.0],["2023-05-30",27.2542,28.0131,27.0044,27.9946,152600.0],["2023-05-31",28.0779,28.5036,27.5874,27.7725,209700.0],["2023-06-01",27.7262,27.7262,27.1709,27.4486,176600.0],["2023-06-02",27.6244,28.3833,27.6244,28.0131,171900.0],["2023-06-05",27.7354,27.9576,26.6897,27.2635,125900.0],["2023-06-06",27.4115,28.5036,27.4115,28.0316,164300.0],["2023-06-07",28.0408,29.0311,28.0408,28.957,406700.0],["2023-06-08",28.6701,28.7719,28.337,28.3925,183900.0],["2023-06-09",28.3462,28.4665,27.356,27.5596,201200.0],["2023-06-12",27.3838,28.0131,27.0414,27.4948,214100.0],["2023-06-13",27.5596,28.2167,27.4208,27.5133,207000.0],["2023-06-14",27.5302,27.8763,27.2028,27.2589,255800.0],["2023-06-15",27.0812,27.5489,26.9408,27.1747,264900.0],["2023-06-16",27.8763,28.7743,27.6518,28.6434,606200.0],["2023-06-20",28.5592,29.4572,28.2224,28.8398,282200.0],["2023-06-21",28.9895,29.3262,28.5311,29.242,194100.0],["2023-06-22",29.3917,30.0372,28.9427,29.7565,214200.0],["2023-06-23",29.5975,29.5975,28.4095,28.634,251900.0],["2023-06-26",28.634,29.0269,28.3814,28.7088,176900.0],["2023-06-27",28.9614,29.4759,28.503,28.5124,168300.0],["2023-06-28",28.3066,28.3066,27.2308,27.6424,192100.0],["2023-06-29",27.8669,28.7556,27.6799,28.6621,123000.0],["2023-06-30",28.8959,28.9053,28.3066,28.316,118500.0],["2023-07-03",28.0727,28.5311,28.0634,28.2973,71700.0],["2023-07-05",28.0914,28.0914,27.0344,27.4086,242200.0],["2023-07-06",27.3899,27.446,26.9596,26.997,110200.0],["2023-07-07",25.7061,27.5957,25.7061,27.3524,285300.0],["2023-07-10",27.2495,27.6518,26.9596,27.0157,153200.0],["2023-07-11",26.9034,27.2215,26.2112,26.5947,150200.0],["2023-07-12",26.9034,28.1008,26.9034,27.8669,268600.0],["2023-07-13",27.6424,27.8015,26.9221,27.3244,180100.0],["2023-07-14",27.2402,27.2402,26.5573,26.8567,140000.0],["2023-07-17",26.8379,27.4834,26.8379,27.2776,126700.0],["2023-07-18",27.2776,27.8389,27.2028,27.6424,123500.0],["2023-07-19",27.8389,28.1102,27.5115,27.8576,106700.0],["2023-07-20",27.9792,28.5124,27.6611,28.4843,124400.0],["2023-07-21",28.6527,28.6527,27.9605,28.4282,171500.0],["2023-07-24",28.4001,29.055,28.3627,28.7369,108100.0],["2023-07-25",28.6434,28.8679,28.6059,28.7276,127600.0],["2023-07-26",28.8585,29.373,28.8585,29.3262,111000.0],["2023-07-27",29.4104,29.4666,29.0643,29.1953,190700.0],["2023-07-28",29.532,29.9343,29.5227,29.822,111500.0],["2023-07-31",29.8127,30.4675,29.7191,30.1027,177400.0],["2023-08-01",30.1869,30.243,29.3543,29.6069,142600.0],["2023-08-02",30.1868,30.1868,28.3534,28.4937,231700.0],["2023-08-03",28.4656,29.5227,28.4656,29.0456,140300.0],["2023-08-04",28.9614,29.242,28.503,28.5592,134700.0],["2023-08-07",28.5405,29.4385,28.4282,29.4104,144700.0],["2023-08-08",29.4198,29.5601,28.9801,29.214,151600.0],["2023-08-09",29.3262,29.5414,28.9521,29.1766,165200.0],["2023-08-10",29.4478,29.4666,29.0363,29.1579,116000.0],["2023-08-11",29.0175,29.2421,28.8024,29.1392,132700.0],["2023-08-14",28.9895,28.9988,28.5311,28.9801,129400.0],["2023-08-15",28.6153,28.7182,27.9886,28.0073,101400.0],["2023-08-16",27.9886,28.3814,27.9698,28.2411,91900.0],["2023-08-17",28.3627,28.5218,27.8389,28.0073,120100.0],["2023-08-18",27.8763,28.0634,27.0063,27.0531,185500.0],["2023-08-21",26.9315,27.2776,26.707,26.9876,159300.0],["2023-08-22",27.0531,27.2776,26.6322,26.7351,134400.0],["2023-08-23",26.576,27.0531,26.5573,26.707,164100.0],["2023-08-24",26.6322,27.2308,26.548,27.0344,160700.0],["2023-08-25",27.025,27.5208,26.7818,27.2963,154100.0],["2023-08-28",27.3712,27.5395,26.6696,27.0905,136800.0],["2023-08-29",27.2683,27.4273,27.1466,27.2308,90400.0],["2023-08-30",26.9783,27.6611,26.9783,27.4273,95400.0],["2023-08-31",27.2776,27.5395,26.707,26.7631,126400.0],["2023-09-01",26.9408,27.0625,26.7257,26.8192,102900.0],["2023-09-05",26.576,26.7163,25.8651,26.0896,178000.0],["2023-09-06",26.0241,26.3515,25.8183,26.0522,197300.0],["2023-09-07",26.1551,26.417,25.9306,26.3235,143000.0],["2023-09-08",26.2673,26.3515,26.0896,26.2767,101900.0],["2023-09-11",26.2486,27.0718,26.2393,26.7818,169000.0],["2023-09-12",26.7912,27.446,26.7912,27.3244,201100.0],["2023-09-13",27.3792,27.6819,27.2185,27.5873,157600.0],["2023-09-14",27.7954,28.0696,27.5778,27.767,136600.0],["2023-09-15",27.7008,27.7008,27.0199,27.4171,463800.0],["2023-09-18",27.436,27.5778,26.7929,26.9158,127100.0],["2023-09-19",26.8402,27.0766,26.5564,26.7929,204600.0],["2023-09-20",26.9726,27.1617,26.6888,26.7078,173800.0],["2023-09-21",26.651,26.8875,26.4051,26.5281,184500.0],["2023-09-22",26.547,26.8969,26.2443,26.755,200600.0],["2023-09-25",26.7645,26.982,26.2916,26.8307,159000.0],["2023-09-26",26.6983,27.2374,26.5186,26.5375,122900.0],["2023-09-27",26.7078,26.7078,25.7904,26.2349,83300.0],["2023-09-28",26.3295,27.7008,26.3295,27.0104,405200.0],["2023-09-29",27.0482,27.0482,26.2065,26.5092,163100.0],["2023-10-02",26.3295,26.3295,25.8377,26.2916,165900.0],["2023-10-03",26.2916,26.4051,25.8188,26.3389,176900.0],["2023-10-04",26.4713,26.6699,26.0268,26.1971,96700.0],["2023-10-05",26.0647,26.6699,25.9701,26.6321,145300.0],["2023-10-06",26.547,27.1144,26.4808,26.8496,135500.0],["2023-10-09",26.6037,27.209,26.5943,27.1806,105700.0],["2023-10-10",27.0766,27.1239,26.6794,27.0482,104700.0],["2023-10-11",27.0199,27.3036,26.9347,27.3036,82600.0],["2023-10-12",27.4265,27.4265,26.8591,27.0671,134900.0],["2023-10-13",27.3319,28.1453,27.2657,28.1169,136900.0],["2023-10-16",28.3155,29.1667,28.2966,29.0248,138300.0],["2023-10-17",29.0154,29.8098,29.0154,29.5828,193600.0],["2023-10-18",29.2991,29.6774,29.1478,29.2329,116900.0],["2023-10-19",29.0721,29.2518,28.76,28.8641,112400.0],["2023-10-20",29.0248,29.0248,28.5898,28.6465,104000.0],["2023-10-23",28.3723,28.3723,27.644,27.8521,111800.0],["2023-10-24",27.871,28.1831,27.871,28.0507,70800.0],["2023-10-25",27.9372,28.6182,27.9183,28.4763,101900.0],["2023-10-26",28.2777,28.6465,28.1264,28.5047,157700.0],["2023-10-27",28.2682,28.3533,27.9467,28.0413,143000.0],["2023-10-30",28.3061,28.7127,28.1264,28.6938,157000.0],["2023-10-31",28.5898,29.2802,28.533,29.2045,138200.0],["2023-11-01",30.2638,35.6261,30.2638,35.5126,681800.0],["2023-11-02",35.5032,35.5977,33.5644,35.0019,543500.0],["2023-11-03",35.5788,35.6072,34.0184,34.4628,341800.0],["2023-11-06",34.6236,35.2194,34.5953,34.7939,265000.0],["2023-11-07",34.7371,35.2383,34.6331,35.0303,162800.0],["2023-11-08",35.1343,35.1343,34.425,34.652,126400.0],["2023-11-09",34.5196,34.8128,34.3115,34.3588,119700.0],["2023-11-10",34.3115,34.3588,33.9521,34.1035,109900.0],["2023-11-13",34.0467,34.2548,33.5455,33.7724,121500.0],["2023-11-14",34.217,34.7087,34.0467,34.6898,169900.0],["2023-11-15",34.5763,35.0208,34.3304,34.3777,159200.0],["2023-11-16",34.3872,34.4439,34.0467,34.1035,78900.0],["2023-11-17",34.2453,34.6047,34.0562,34.1035,109100.0],["2023-11-20",34.0656,34.4723,33.6873,34.3493,90100.0],["2023-11-21",34.2926,34.7277,34.1791,34.3399,78500.0],["2023-11-22",34.5858,34.6709,34.2264,34.6236,80500.0],["2023-11-24",34.6709,34.9925,34.5007,34.8695,31900.0],["2023-11-27",34.6709,35.314,34.548,35.1722,87600.0],["2023-11-28",35.087,35.1438,34.6709,34.7087,92100.0],["2023-11-29",34.7182,35.2951,34.3966,34.5385,99300.0],["2023-11-30",34.8128,35.2573,34.8128,35.2289,130800.0],["2023-12-01",35.1343,36.9218,35.1343,36.8272,254500.0],["2023-12-04",36.6853,37.7351,36.6853,37.7067,182600.0],["2023-12-05",37.7067,38.1323,37.2339,37.2622,306900.0],["2023-12-06",37.1204,37.6216,36.8272,37.0353,180600.0],["2023-12-07",36.9501,37.2339,36.7232,36.9785,113000.0],["2023-12-08",37.0069,37.0069,36.4584,36.7799,128700.0],["2023-12-11",36.8177,37.4514,36.6759,37.0826,127100.0],["2023-12-12",36.9407,37.754,36.6759,37.5838,108000.0],["2023-12-13",37.7249,37.9632,37.1147,37.5628,262600.0],["2023-12-14",37.8298,37.8965,36.4283,36.7239,164700.0],["2023-12-15",36.6095,36.6762,35.6084,35.6847,482400.0],["2023-12-18",35.9802,36.0851,35.4845,35.6847,271100.0],["2023-12-19",35.6465,36.2853,35.637,35.9612,330200.0],["2023-12-20",35.9135,36.2472,35.4845,35.5798,168700.0],["2023-12-21",35.6179,35.7895,35.2652,35.7323,151300.0],["2023-12-22",35.9898,36.1518,35.7991,35.8849,96400.0],["2023-12-26",35.8467,36.1137,35.7419,35.8944,107800.0],["2023-12-27",35.7228,36.6476,35.6751,36.3044,125700.0],["2023-12-28",36.2662,36.4855,35.8944,36.0565,89000.0],["2023-12-29",35.8944,35.9802,35.494,35.5703,109500.0],["2024-01-02",35.4654,36.0279,35.4654,35.5798,99400.0],["2024-01-03",35.7228,36.1137,35.2366,35.3701,142100.0],["2024-01-04",35.7419,36.6476,35.5703,36.0946,172200.0],["2024-01-05",36.1137,36.7906,35.8468,36.6285,175700.0],["2024-01-08",36.8573,36.9717,36.1518,36.209,146300.0],["2024-01-09",35.7323,36.2662,35.351,35.6179,224400.0],["2024-01-10",35.4273,37.1243,35.3796,37.0861,218900.0],["2024-01-11",36.8573,37.6582,36.6571,37.4198,243400.0],["2024-01-12",38.0395,38.0681,37.1147,37.1338,141100.0],["2024-01-16",36.8097,37.4484,36.5141,37.4103,143200.0],["2024-01-17",37.0385,37.9251,37.0385,37.4866,137000.0],["2024-01-18",37.6105,38.192,37.6105,38.0872,115500.0],["2024-01-19",38.3255,38.7831,37.887,38.7545,153600.0],["2024-01-22",38.8499,39.5172,38.7736,39.0691,141300.0],["2024-01-23",39.2217,39.4314,38.3541,38.3732,151300.0],["2024-01-24",38.6687,39.0119,38.4781,38.5067,144100.0],["2024-01-25",38.8022,39.727,38.602,39.6793,234700.0],["2024-01-26",39.7365,39.9462,38.9452,39.441,167100.0],["2024-01-29",39.3266,39.5554,38.8403,39.46,117300.0],["2024-01-30",39.2026,39.2026,38.7069,38.888,99000.0],["2024-01-31",39.0882,39.2694,38.0776,38.1825,131300.0],["2024-02-01",38.0872,38.4876,37.6486,38.0109,106500.0],["2024-02-02",37.7154,38.0395,36.7811,36.9717,164300.0],["2024-02-05",36.5236,36.5332,36.1232,36.495,149000.0],["2024-02-06",36.5141,37.6677,36.495,37.3817,143300.0],["2024-02-07",37.2291,37.3054,36.6857,36.8383,101000.0],["2024-02-08",36.8192,38.2492,36.6762,38.1444,207400.0],["2024-02-09",37.7726,38.6973,37.5724,38.6592,155900.0],["2024-02-12",38.7259,39.0215,38.3827,38.4685,217800.0],["2024-02-13",37.906,38.8308,37.7154,38.4876,278600.0],["2024-02-14",42.0437,42.1867,39.6888,40.852,446400.0],["2024-02-15",41.9483,45.0086,41.7481,44.0267,566800.0],["2024-02-16",44.2936,48.7268,44.0648,48.3073,636900.0],["2024-02-20",47.9164,49.9757,47.9164,48.4026,523100.0],["2024-02-21",48.4694,48.6124,46.515,47.1251,394500.0],["2024-02-22",47.1251,48.0118,46.7914,47.6399,233700.0],["2024-02-23",47.7734,48.3931,47.1633,48.0499,160500.0],["2024-02-26",47.8116,48.1834,47.1537,47.7544,156300.0],["2024-02-27",47.7639,47.7639,46.3434,46.6294,240900.0],["2024-02-28",46.3243,46.677,45.7999,45.819,248500.0],["2024-02-29",46.0478,46.7819,46.0478,46.4196,172700.0],["2024-03-01",46.391,46.7533,45.9525,46.1622,145400.0],["2024-03-04",46.1146,46.7533,45.7618,45.7713,127300.0],["2024-03-05",45.7332,46.248,45.3995,45.9239,276700.0],["2024-03-06",46.1908,46.3052,45.6474,46.0574,156900.0],["2024-03-07",46.3434,46.372,45.5139,45.6188,180400.0],["2024-03-08",45.676,46.4864,45.676,46.105,141600.0],["2024-03-11",45.9239,46.0478,44.9896,45.3233,132900.0],["2024-03-12",45.4077,45.7341,45.0526,45.2446,296500.0],["2024-03-13",45.2733,45.6861,45.043,45.5517,143100.0],["2024-03-14",45.2637,45.5613,44.9278,45.5517,202400.0],["2024-03-15",45.2638,46.7514,45.2638,46.5979,510700.0],["2024-03-18",46.3963,46.7034,45.6573,45.7245,144600.0],["2024-03-19",45.8204,46.5499,45.7628,46.166,274300.0],["2024-03-20",45.974,46.3963,45.7053,45.9548,125100.0],["2024-03-21",46.1756,47.1737,45.5517,46.9338,169900.0],["2024-03-22",47.1545,48.1335,46.4443,46.4635,127600.0],["2024-03-25",46.4827,47.2217,46.4827,46.9434,75400.0],["2024-03-26",47.0874,47.8072,47.0778,47.1449,132600.0],["2024-03-27",47.4233,49.9379,47.4233,49.7556,441900.0],["2024-03-28",49.9187,50.8689,49.3237,49.5252,254800.0],["2024-04-01",51.2529,51.3968,49.9667,50.4562,297900.0],["2024-04-02",50.2067,50.9265,50.0051,50.725,277200.0],["2024-04-03",50.725,51.2337,49.8228,50.4946,301600.0],["2024-04-04",50.677,51.0801,48.7094,48.7094,241000.0],["2024-04-05",48.7574,49.2373,47.5097,48.767,176700.0],["2024-04-08",48.8054,50.2163,48.5366,49.3909,146200.0],["2024-04-09",49.4868,49.8324,48.6998,48.8342,143400.0],["2024-04-10",48.2199,49.4964,48.1527,49.2373,170800.0],["2024-04-11",49.1893,49.4772,48.7958,49.1893,177400.0],["2024-04-12",49.2469,49.9187,48.6518,48.8534,274900.0],["2024-04-15",49.1125,50.1587,49.1125,49.9187,190400.0],["2024-04-16",49.6788,51.3776,49.4484,51.2241,273100.0],["2024-04-17",51.3104,52.395,49.4964,49.9379,273100.0],["2024-04-18",50.0435,51.4448,49.9091,50.5522,162600.0],["2024-04-19",50.7154,52.1071,50.2163,51.4736,308400.0],["2024-04-22",51.6752,53.3836,51.2912,53.1053,444500.0],["2024-04-23",53.4412,54.8233,53.4412,54.4777,386700.0],["2024-04-24",54.2954,54.6313,52.9133,52.9997,352400.0],["2024-04-25",52.587,52.8941,51.4832,52.1167,276500.0],["2024-04-26",51.9439,51.9823,49.4293,49.5828,393000.0],["2024-04-29",49.842,51.0321,49.8132,50.9649,253800.0],["2024-04-30",50.8593,50.8881,49.5732,50.1587,360100.0],["2024-05-01",50.9649,53.7291,50.9649,52.1071,490800.0],["2024-05-02",52.491,53.6907,52.2222,53.23,359700.0],["2024-05-03",53.2588,53.2588,51.4256,52.5006,304700.0],["2024-05-06",53.0669,54.2762,53.0669,53.8731,357500.0],["2024-05-07",54.1994,54.3242,53.2684,53.3164,213000.0],["2024-05-08",53.4604,54.6505,53.374,54.5737,246300.0],["2024-05-09",54.5737,55.6775,54.5161,55.6679,294700.0],["2024-05-10",55.4471,55.8119,54.8041,55.2456,157000.0],["2024-05-13",55.5815,55.6103,54.7177,54.7465,223100.0],["2024-05-14",54.8041,55.3416,54.6121,55.1304,209000.0],["2024-05-15",55.4855,55.5239,54.5545,55.1016,202600.0],["2024-05-16",55.3799,55.8886,54.9288,55.6295,159900.0],["2024-05-17",55.879,56.1766,55.4855,55.8598,176400.0],["2024-05-20",55.7543,56.5125,55.4951,56.2342,192100.0],["2024-05-21",56.2438,57.4627,56.1094,56.8676,181900.0],["2024-05-22",56.6085,57.4819,56.4261,56.6853,254400.0],["2024-05-23",56.5317,56.5317,54.1898,54.3626,193500.0],["2024-05-24",54.5065,54.9768,54.0746,54.8137,176800.0],["2024-05-28",55.1016,55.6199,53.3932,53.7099,188600.0],["2024-05-29",53.3548,54.4202,52.8365,53.2972,164200.0],["2024-05-30",53.6043,54.3914,53.422,53.7387,96100.0],["2024-05-31",53.6907,53.9883,53.0957,53.5851,144000.0],["2024-06-03",54.0458,54.0458,52.9805,53.326,185800.0],["2024-06-04",53.0477,53.5372,52.7501,52.7693,156800.0],["2024-06-05",52.9709,53.6043,52.395,53.2492,143700.0],["2024-06-06",53.1532,53.2588,52.3566,52.6925,130600.0],["2024-06-07",52.6637,53.0956,52.4142,52.6541,207700.0],["2024-06-10",52.2414,52.3854,51.4544,51.6272,249100.0],["2024-06-11",51.6368,51.7423,50.0243,50.485,232200.0],["2024-06-12",50.8881,51.4352,49.8132,50.389,266700.0],["2024-06-13",50.3292,50.3292,48.5814,49.1221,374100.0],["2024-06-14",48.7648,49.7401,48.7359,48.9773,208000.0],["2024-06-17",49.0256,50.0009,48.7166,49.9719,250800.0],["2024-06-18",50.1747,50.7058,49.3732,49.4118,162400.0],["2024-06-20",49.4118,50.2229,49.0256,49.8367,199800.0],["2024-06-21",49.7884,50.6961,49.1125,50.6478,502300.0],["2024-06-24",50.6478,51.2272,50.2036,50.2616,145500.0],["2024-06-25",50.2616,50.7734,50.0781,50.5223,131600.0],["2024-06-26",50.4064,50.8796,49.3442,49.9236,144000.0],["2024-06-27",50.0105,50.6092,49.8077,50.532,145200.0],["2024-06-28",50.5996,51.5073,50.1457,51.3141,455700.0],["2024-07-01",51.5073,51.739,50.6865,51.0534,133500.0],["2024-07-02",51.0631,51.6521,50.0588,51.0631,152900.0],["2024-07-03",50.9375,51.2658,50.6092,50.9858,59900.0],["2024-07-05",50.7637,51.3334,50.3195,50.7927,124400.0],["2024-07-08",51.1789,51.8549,50.8313,51.0051,160700.0],["2024-07-09",50.812,51.1113,50.3678,50.4547,74700.0],["2024-07-10",50.7154,50.9955,50.474,50.9279,78600.0],["2024-07-11",51.4879,52.357,50.6478,52.0094,138400.0],["2024-07-12",52.328,52.8978,52.0577,52.5888,161900.0],["2024-07-15",52.8688,53.6123,52.4632,53.0909,139000.0],["2024-07-16",53.4192,55.0318,53.4192,54.6263,180500.0],["2024-07-17",54.4621,56.3644,54.0759,55.5726,229800.0],["2024-07-18",55.167,56.5769,55.167,55.9782,136300.0],["2024-07-19",55.9492,55.9492,54.3849,54.4428,100000.0],["2024-07-22",54.8001,56.2872,54.52,55.7754,166500.0],["2024-07-23",55.5919,56.3258,55.2733,56.0651,125100.0],["2024-07-24",55.9106,56.1327,54.3655,54.5973,162100.0],["2024-07-25",54.8484,55.8043,54.6552,54.7132,140000.0],["2024-07-26",55.3312,56.1906,55.1863,56.1423,164700.0],["2024-07-29",56.1616,57.3204,55.0898,56.4899,248000.0],["2024-07-30",56.5382,57.9288,56.5382,56.8183,319500.0],["2024-07-31",55.6498,58.9041,53.313,57.8129,702600.0],["2024-08-01",58.1991,59.0682,56.8472,58.286,486300.0],["2024-08-02",57.1466,58.5275,55.6885,56.9824,206300.0],["2024-08-05",54.6552,57.1659,53.7379,57.1369,300600.0],["2024-08-06",57.2528,58.1122,56.0264,57.7163,185400.0],["2024-08-07",58.0929,60.5263,58.0929,60.0242,373700.0],["2024-08-08",60.227,61.0574,59.0586,59.0779,369300.0],["2024-08-09",59.0199,59.3869,57.9577,58.344,218400.0],["2024-08-12",58.7785,58.7785,57.2045,57.6874,149300.0],["2024-08-13",57.8901,58.0157,57.0017,57.9867,252200.0],["2024-08-14",58.2764,59.1262,57.8901,58.0639,203700.0],["2024-08-15",58.4695,59.4931,57.8708,58.2764,208000.0],["2024-08-16",58.4019,59.1068,58.1798,58.6916,190500.0],["2024-08-19",58.6626,59.4255,58.373,58.8944,227600.0],["2024-08-20",58.9523,58.9523,57.7067,58.0639,189400.0],["2024-08-21",58.5178,59.2034,58.2764,59.0103,186900.0],["2024-08-22",58.9041,60.0918,58.5564,59.5897,235400.0],["2024-08-23",59.58,60.8546,59.58,60.3622,249500.0],["2024-08-26",60.7967,62.3128,60.3525,60.565,235700.0],["2024-08-27",60.5843,61.5982,60.536,61.1733,178800.0],["2024-08-28",61.0767,62.6025,60.874,62.5638,304100.0],["2024-08-29",62.5638,64.8041,62.361,63.8868,365400.0],["2024-08-30",64.273,64.5434,62.9115,63.9544,200100.0],["2024-09-03",63.7516,64.1958,60.8257,61.801,406400.0],["2024-09-04",62.0327,62.1872,60.5843,60.6712,532200.0],["2024-09-05",60.816,61.1347,59.5703,61.0478,293400.0],["2024-09-06",61.0285,61.4823,59.5703,59.889,219100.0],["2024-09-09",59.9373,60.0725,58.2667,58.3343,358900.0],["2024-09-10",58.2957,59.6766,56.5962,57.1562,386200.0],["2024-09-11",56.8955,57.1369,55.6016,55.9589,241400.0],["2024-09-12",56.0055,57.2192,55.6171,56.1899,305100.0],["2024-09-13",56.656,57.0638,55.9472,56.7143,489700.0],["2024-09-16",56.8987,58.2581,56.8987,57.4231,345200.0],["2024-09-17",57.559,58.4038,57.4619,57.627,228900.0],["2024-09-18",57.7726,58.4038,57.3163,57.8406,271700.0],["2024-09-19",58.3552,58.5008,57.3551,58.3067,308100.0],["2024-09-20",58.0154,58.9475,57.1803,58.3067,1010700.0],["2024-09-23",58.5008,60.6952,57.8503,60.6273,197400.0],["2024-09-24",60.6273,63.0159,59.3844,62.8508,432400.0],["2024-09-25",62.7148,62.8508,61.5011,61.705,326900.0],["2024-09-26",62.0837,62.5304,61.0448,62.0643,184600.0],["2024-09-27",62.0934,62.6372,61.2293,61.3943,219000.0],["2024-09-30",61.3846,61.705,60.2,61.1516,202000.0],["2024-10-01",61.0933,61.6565,60.404,61.54,171100.0],["2024-10-02",61.3652,62.0255,60.9671,61.8701,197000.0],["2024-10-03",61.9381,61.9381,60.4039,61.4914,158900.0],["2024-10-04",62.0449,63.3751,61.5788,63.2003,123200.0],["2024-10-07",63.2003,63.2974,60.2874,60.9962,334200.0],["2024-10-08",61.2972,62.5401,60.7049,61.2778,544400.0],["2024-10-09",61.0254,63.5208,61.0254,63.2392,249000.0],["2024-10-10",63.4334,63.4334,62.142,62.8993,132100.0],["2024-10-11",63.0644,64.2781,62.4818,63.1712,158200.0],["2024-10-14",63.1712,64.1033,62.6372,63.88,127100.0],["2024-10-15",63.9965,65.2297,63.5111,64.2296,151300.0],["2024-10-16",64.3461,65.987,64.2781,65.7831,152100.0],["2024-10-17",66.2589,66.9968,65.3947,66.1521,161000.0],["2024-10-18",66.3171,66.3171,65.2491,65.3365,120500.0],["2024-10-21",65.152,65.3656,64.2004,64.5111,169000.0],["2024-10-22",64.0839,64.2975,63.278,64.016,125200.0],["2024-10-23",63.7926,64.6374,63.4625,64.2878,179800.0],["2024-10-24",64.7053,66.2783,64.3946,66.0356,259400.0],["2024-10-25",66.2104,66.3851,64.4238,65.0937,195800.0],["2024-10-28",65.6472,66.8415,65.6472,65.8705,185100.0],["2024-10-29",65.5501,66.8706,65.3559,66.424,207500.0],["2024-10-30",69.0164,71.5798,68.8222,69.7738,749300.0],["2024-10-31",69.6379,69.6379,65.6666,65.6666,363800.0],["2024-11-01",66.0259,66.521,63.5984,63.7052,240800.0],["2024-11-04",64.0354,65.4044,63.9189,64.618,320000.0],["2024-11-05",65.0257,65.8025,64.7053,65.6472,296100.0],["2024-11-06",69.5213,71.1914,69.3272,70.8127,374400.0],["2024-11-07",70.9972,71.5215,69.9486,70.5214,205400.0],["2024-11-08",70.6185,72.0361,70.337,71.706,335600.0],["2024-11-11",72.8615,74.25,72.745,72.9974,228000.0],["2024-11-12",73.0071,73.6188,71.6089,71.774,380000.0],["2024-11-13",72.5216,73.4149,72.0458,72.2595,261000.0],["2024-11-14",72.6964,73.2596,70.6477,71.2691,238500.0],["2024-11-15",71.5604,72.4342,70.5409,70.8807,287200.0],["2024-11-18",70.8807,72.308,70.4632,71.6963,168100.0],["2024-11-19",70.57,71.473,68.7931,71.2982,188100.0],["2024-11-20",71.2982,71.8614,70.4632,71.5895,155400.0],["2024-11-21",72.2303,74.3859,72.0556,74.2402,267800.0],["2024-11-22",74.0946,75.2306,73.8519,75.0267,210200.0],["2024-11-25",75.5996,76.4346,75.0267,75.5122,324600.0],["2024-11-26",75.5122,76.4152,75.2112,76.1045,340000.0],["2024-11-27",76.221,77.4445,76.221,76.5609,172000.0],["2024-11-29",77.3959,78.3766,76.5026,76.6677,153400.0],["2024-12-02",76.5123,77.0755,74.2403,75.1044,251600.0],["2024-12-03",75.3957,75.7453,74.5315,74.6481,272400.0],["2024-12-04",73.9198,75.5608,72.541,75.2209,296700.0],["2024-12-05",75.1432,77.0949,74.2111,75.3471,291400.0],["2024-12-06",75.4054,75.4054,73.2207,74.0363,186300.0],["2024-12-09",74.1334,74.1334,71.706,71.774,224600.0],["2024-12-10",71.5604,71.5895,69.7155,69.9389,269300.0],["2024-12-11",70.2398,71.0263,69.4242,70.8224,306300.0],["2024-12-12",70.7912,71.3666,69.8453,69.9135,147300.0],["2024-12-13",70.3621,71.6982,70.0403,71.3471,218000.0],["2024-12-16",71.3276,72.8977,70.7035,71.0545,279500.0],["2024-12-17",70.3524,70.7522,68.7725,68.8115,215400.0],["2024-12-18",69.2894,69.3089,65.6421,65.7396,324400.0],["2024-12-19",66.4125,68.2069,66.2662,66.5003,320500.0],["2024-12-20",65.5055,67.2512,64.4425,66.5003,1280400.0],["2024-12-23",65.9736,66.4905,65.447,66.3052,259800.0],["2024-12-24",66.315,67.1927,66.0029,67.1342,114200.0],["2024-12-26",66.9294,67.1829,65.9541,66.8806,180400.0],["2024-12-27",66.315,66.6368,64.9594,65.3202,182200.0],["2024-12-30",64.8521,65.4958,63.8964,64.9594,215300.0],["2024-12-31",65.0179,65.9151,64.5206,64.8326,193000.0],["2025-01-02",64.8326,65.5055,63.8477,64.1207,248300.0],["2025-01-03",64.2475,64.5401,63.4478,64.111,228100.0],["2025-01-06",64.1012,64.7059,63.2333,63.3698,212600.0],["2025-01-07",63.4283,63.8477,62.7749,63.282,232200.0],["2025-01-08",62.0142,62.0142,56.6115,59.1959,1096700.0],["2025-01-10",47.5615,50.5652,45.5038,47.425,3495000.0],["2025-01-13",45.8353,47.6785,43.095,46.0109,2283700.0],["2025-01-14",45.8744,48.2929,44.6163,47.737,1562900.0],["2025-01-15",50.0483,52.2133,49.6582,51.5891,1465200.0],["2025-01-16",50.8772,51.3648,48.8878,50.7797,668300.0],["2025-01-17",51.3258,51.3258,46.9471,46.9959,1195000.0],["2025-01-21",47.8443,49.4729,47.737,48.8488,1511200.0],["2025-01-22",48.9561,50.2238,45.6988,46.5082,1682900.0],["2025-01-23",46.4692,49.2291,45.6501,48.8488,1142900.0],["2025-01-24",48.4294,49.4534,47.4932,48.1564,922200.0],["2025-01-27",47.9808,50.8285,47.7858,50.3701,852400.0],["2025-01-28",50.1068,50.4384,46.2157,48.7025,1320300.0],["2025-01-29",48.4197,49.3266,46.1377,48.3124,1286500.0],["2025-01-30",48.9853,51.1015,48.2734,49.5412,644000.0],["2025-01-31",49.1901,49.7265,48.3904,48.605,768000.0],["2025-02-03",47.542,49.1999,47.0544,48.4587,679900.0],["2025-02-04",48.4782,48.7903,46.9373,48.1271,720700.0],["2025-02-05",48.5172,49.4339,47.9321,49.2681,570300.0],["2025-02-06",49.4924,50.6627,49.3754,49.7947,826600.0],["2025-02-07",49.8435,50.2238,48.4002,48.7415,772100.0],["2025-02-10",48.7122,50.0581,48.3904,49.4242,722100.0],["2025-02-11",48.956,49.668,47.9126,48.8488,1276600.0],["2025-02-12",58.4839,61.2828,51.2868,53.3835,3137900.0],["2025-02-13",52.7009,56.3092,52.4278,55.1585,1347200.0],["2025-02-14",54.6221,55.0609,53.169,53.4518,823000.0],["2025-02-18",53.4226,53.5591,51.1113,51.5989,845300.0],["2025-02-19",51.2283,52.0085,49.0243,50.7212,741600.0],["2025-02-20",50.7114,51.3648,49.4729,50.9845,582700.0],["2025-02-21",51.6086,51.6086,49.8923,50.9357,647000.0],["2025-02-24",51.1405,52.6424,50.965,52.3693,866900.0],["2025-02-25",53.1007,53.9297,52.2133,53.0325,706800.0],["2025-02-26",53.013,53.9492,52.1743,52.7301,366700.0],["2025-02-27",52.6911,53.6078,51.8037,52.2035,354400.0],["2025-02-28",52.223,52.8082,51.7062,52.5936,582900.0],["2025-03-03",53.091,54.0857,52.2328,53.5688,663700.0],["2025-03-04",52.9935,54.4368,52.9837,53.6371,830100.0],["2025-03-05",53.6469,54.31,52.2718,52.6034,493000.0],["2025-03-06",52.2523,52.7789,51.3746,52.1645,577700.0],["2025-03-07",51.9987,52.974,51.3843,52.4473,403200.0],["2025-03-10",51.7257,54.0272,51.1308,52.5741,587000.0],["2025-03-11",52.6814,53.286,51.989,52.6521,448500.0],["2025-03-12",52.9935,54.31,51.7257,53.4616,456200.0],["2025-03-13",53.7931,55.0683,53.3321,54.4209,515000.0],["2025-03-14",55.0291,56.2846,54.107,56.1571,557200.0],["2025-03-17",56.2356,57.2263,55.9413,56.1277,376900.0],["2025-03-18",56.01,56.932,54.9702,55.804,491900.0],["2025-03-19",55.7157,56.1473,54.3424,55.9413,381800.0],["2025-03-20",55.7451,56.5299,55.5391,55.7353,284300.0],["2025-03-21",55.2449,55.598,54.3424,54.8623,846100.0],["2025-03-24",55.6078,56.6083,54.8329,55.5195,532000.0],["2025-03-25",55.5195,56.1375,55.1958,55.5686,347300.0],["2025-03-26",55.5489,56.4612,55.2449,55.5686,310300.0],["2025-03-27",56.0492,56.1571,55.3233,56.1081,446900.0],["2025-03-28",56.1081,56.6476,54.5484,55.0977,506900.0],["2025-03-31",54.5975,55.7549,54.519,54.8329,471000.0],["2025-04-01",55.1958,56.0296,54.3817,55.0781,355600.0],["2025-04-02",54.6171,55.4312,54.2051,55.2939,263600.0],["2025-04-03",53.7833,54.9604,53.6754,53.9795,302100.0],["2025-04-04",52.1942,52.7435,48.9572,49.3005,643800.0],["2025-04-07",47.6722,50.5169,46.1616,48.1038,826900.0],["2025-04-08",50.0951,50.87,48.0646,48.6335,433400.0],["2025-04-09",48.1823,52.6847,47.8586,52.0275,571000.0],["2025-04-10",51.7822,52.361,49.8989,51.1741,397700.0],["2025-04-11",51.125,51.2918,49.4967,50.8308,287200.0],["2025-04-14",51.5272,52.1452,50.8994,51.4193,295600.0],["2025-04-15",51.7822,52.9397,51.4095,51.6155,243900.0],["2025-04-16",51.7724,52.567,51.4978,52.1746,483700.0],["2025-04-17",52.204,53.2536,51.7234,52.7828,385200.0],["2025-04-21",52.5572,52.5572,50.6248,51.3605,199700.0],["2025-04-22",52.155,52.8318,51.2133,52.822,302700.0],["2025-04-23",53.2929,54.0678,52.9691,53.3125,203800.0],["2025-04-24",52.9593,53.6067,52.6356,53.5283,261200.0],["2025-04-25",53.5185,53.5185,52.2237,52.8809,272100.0],["2025-04-28",52.8514,53.9304,52.616,53.9206,417000.0],["2025-04-29",53.9893,55.3037,53.3811,55.1272,269900.0],["2025-04-30",54.519,54.6563,53.3125,54.362,283100.0],["2025-05-01",53.6264,54.6857,53.6264,54.3032,240800.0],["2025-05-02",54.9604,56.422,54.5288,56.2356,349800.0],["2025-05-05",55.5489,57.6089,55.186,57.4617,405600.0],["2025-05-06",56.9909,58.1287,56.9615,57.8443,811200.0],["2025-05-07",52.9691,58.58,52.9691,55.8923,661000.0],["2025-05-08",56.2454,57.0007,55.5588,56.0296,321000.0],["2025-05-09",56.5985,59.1881,56.5691,59.041,348800.0],["2025-05-12",60.8164,61.1107,58.5113,59.3549,347800.0],["2025-05-13",59.4039,61.3363,59.4039,60.8164,344500.0],["2025-05-14",60.7772,60.7968,59.4333,60.6301,242300.0],["2025-05-15",60.8164,61.3265,60.5123,60.7968,323800.0],["2025-05-16",60.7968,60.944,59.9728,60.5908,352200.0],["2025-05-19",60.2083,60.375,59.5805,59.9434,552600.0],["2025-05-20",60.4241,61.0715,59.7669,61.042,299300.0],["2025-05-21",60.1886,60.3358,59.2175,59.3745,255300.0],["2025-05-22",59.2175,59.2764,58.2857,58.7663,223400.0],["2025-05-23",58.1582,58.9821,57.8835,58.629,204100.0],["2025-05-27",59.2666,60.7576,58.4819,60.6202,337100.0],["2025-05-28",60.2867,60.3162,59.2568,59.659,254600.0],["2025-05-29",61.4834,62.6213,60.7674,62.4742,397600.0],["2025-05-30",62.2976,63.7003,62.2976,63.2491,332400.0],["2025-06-02",63.1804,65.0343,62.8273,64.4556,577700.0],["2025-06-03",64.279,64.8676,63.2393,64.0632,563200.0],["2025-06-04",63.7886,63.8965,62.3761,62.5919,190400.0],["2025-06-05",62.7488,63.563,61.9641,63.2687,214100.0],["2025-06-06",63.975,64.23,63.4158,64.1908,157800.0],["2025-06-09",64.2202,64.8185,62.8175,64.3771,220000.0],["2025-06-10",64.1221,64.3673,63.2687,63.9455,156300.0],["2025-06-11",64.279,64.8382,63.4845,63.7592,322000.0],["2025-06-12",63.2939,64.3684,63.2939,64.2796,347600.0],["2025-06-13",63.5798,64.043,62.9489,63.5699,192000.0],["2025-06-16",63.7473,64.4965,63.4713,64.4472,349600.0],["2025-06-17",63.7769,64.4571,63.353,63.3826,203900.0],["2025-06-18",63.1855,63.491,61.3619,61.9139,333500.0],["2025-06-20",62.2786,63.3629,62.1997,63.1657,493900.0],["2025-06-23",63.2939,64.5556,63.0475,64.5359,311200.0],["2025-06-24",64.5359,64.6443,63.8853,64.3585,287100.0],["2025-06-25",64.3782,64.5162,62.8602,63.008,205700.0],["2025-06-26",63.1953,64.5359,63.1263,64.4078,227800.0],["2025-06-27",64.4669,65.1865,63.5896,65.1077,419200.0],["2025-06-30",65.2062,66.3989,64.7528,66.3792,270200.0],["2025-07-01",66.1821,66.675,65.2851,66.0539,278500.0],["2025-07-02",65.7977,65.7977,63.422,64.8809,271200.0],["2025-07-03",65.0682,66.399,64.9598,66.3497,132600.0],["2025-07-07",66.0638,66.4482,64.9302,65.1471,238700.0],["2025-07-08",65.3639,65.6202,64.7725,64.9598,279100.0],["2025-07-09",65.3837,65.6005,64.5655,65.0288,184900.0],["2025-07-10",64.6148,65.3836,63.2939,65.2949,214500.0],["2025-07-11",64.9893,65.6005,64.3289,65.0978,214200.0],["2025-07-14",64.8612,67.8776,64.8316,67.3058,480600.0],["2025-07-15",67.1481,67.6508,65.2259,65.4329,394500.0],["2025-07-16",65.9357,67.0495,65.1175,66.1131,208600.0],["2025-07-17",66.0047,67.5227,65.7287,66.9707,270200.0],["2025-07-18",66.8622,68.0747,66.7637,67.0988,282100.0],["2025-07-21",67.2565,67.6903,66.6355,66.813,238600.0],["2025-07-22",66.882,68.262,66.882,68.0747,172000.0],["2025-07-23",68.4887,69.7701,67.3945,69.3069,363100.0],["2025-07-24",68.9027,69.1886,67.5621,68.331,248600.0],["2025-07-25",68.5577,69.297,68.1733,68.6563,178800.0],["2025-07-28",68.6563,69.021,67.986,68.9224,184500.0],["2025-07-29",69.5336,69.8194,68.883,69.1984,304700.0],["2025-07-30",67.917,73.2202,67.917,69.6814,706800.0],["2025-07-31",68.9816,71.1305,67.8381,68.262,503300.0],["2025-08-01",68.4098,68.4098,65.6202,67.0693,404900.0],["2025-08-04",68.4591,70.6672,67.9958,70.6672,305500.0],["2025-08-05",70.8939,71.2685,69.642,71.2685,239300.0],["2025-08-06",70.677,71.5642,69.0013,70.3715,341800.0],["2025-08-07",70.4405,70.4799,68.8239,69.3364,242200.0],["2025-08-08",69.8786,70.5292,69.3069,69.8194,266300.0],["2025-08-11",69.6913,71.1502,69.5139,70.539,217900.0],["2025-08-12",71.3769,73.0231,70.8446,72.9343,253800.0],["2025-08-13",73.4174,74.1961,72.8358,73.8314,248600.0],["2025-08-14",73.4272,74.2552,72.7865,74.0384,263400.0],["2025-08-15",74.5805,74.6988,72.9442,73.1512,281000.0],["2025-08-18",73.0132,73.1118,72.0078,72.1261,168200.0],["2025-08-19",72.5105,72.9639,72.1359,72.5401,131700.0],["2025-08-20",72.8654,74.4524,72.6781,73.8117,235400.0],["2025-08-21",73.4371,75.0734,73.4371,74.8861,312300.0],["2025-08-22",75.2804,76.5914,74.827,75.3494,242900.0],["2025-08-25",75.3987,76.345,75.0241,75.31,388900.0],["2025-08-26",75.2015,76.8477,74.8763,76.7491,226700.0],["2025-08-27",76.345,77.8729,76.0788,76.5126,250900.0],["2025-08-28",76.9463,76.9463,75.4775,76.0296,185600.0],["2025-08-29",76.621,77.1632,75.6648,76.2267,173200.0],["2025-09-02",75.448,76.3351,74.9157,76.0493,166500.0],["2025-09-03",75.6944,76.0493,75.034,75.9211,140000.0],["2025-09-04",76.5027,77.8335,75.8718,77.7546,186900.0],["2025-09-05",77.5476,77.6954,76.0887,76.3253,200900.0],["2025-09-08",76.5421,76.7886,74.9255,76.5421,123400.0],["2025-09-09",76.6111,77.0547,75.793,76.9562,345300.0],["2025-09-10",76.6309,77.0547,75.9014,76.759,162200.0],["2025-09-11",77.1826,78.2912,76.9451,78.2219,226700.0],["2025-09-12",77.7072,78.8455,77.242,78.5485,158100.0],["2025-09-15",78.598,78.8355,77.529,77.6775,173300.0],["2025-09-16",77.2915,77.341,75.5594,76.8461,214500.0],["2025-09-17",76.7669,78.2912,76.7669,76.8659,179600.0],["2025-09-18",76.5195,78.5881,76.4205,78.499,202000.0],["2025-09-19",78.4792,78.697,77.7666,78.697,493100.0],["2025-09-22",79.3898,81.6366,79.1226,81.2506,482300.0],["2025-09-23",81.1219,82.28,80.6171,80.6666,273300.0],["2025-09-24",80.7062,81.597,80.3598,81.0032,166000.0],["2025-09-25",80.9537,81.7554,80.0035,80.9438,218000.0],["2025-09-26",81.1417,82.3691,81.112,82.3592,181800.0],["2025-09-29",82.4185,82.5967,80.7161,82.1909,250200.0],["2025-09-30",82.7056,84.1506,82.4482,83.9131,163600.0],["2025-10-01",83.5964,85.081,82.9431,82.953,230300.0],["2025-10-02",82.765,83.4578,80.6864,83.2203,204800.0],["2025-10-03",83.3192,86.5954,83.3192,86.0411,326300.0],["2025-10-06",86.1401,86.7735,85.2493,85.3483,193700.0],["2025-10-07",85.3681,85.9322,84.6554,84.7247,189700.0],["2025-10-08",85.6155,85.8531,83.8636,84.3585,147500.0],["2025-10-09",84.2595,84.2595,81.6267,81.9929,216100.0],["2025-10-10",82.5571,82.8243,79.2018,79.3205,217900.0],["2025-10-13",79.7857,80.5182,78.5782,78.6277,188000.0],["2025-10-14",78.6079,80.9438,77.7369,80.7656,248300.0],["2025-10-15",79.8451,79.8451,75.985,79.469,393200.0],["2025-10-16",78.6772,78.9642,77.0045,77.8359,226500.0],["2025-10-17",77.9052,79.1622,77.054,78.9642,175800.0],["2025-10-20",79.4195,79.7264,78.1229,78.697,135500.0],["2025-10-21",78.6277,79.271,78.2516,79.1424,141300.0],["2025-10-22",79.4888,79.6274,77.3509,77.9744,151500.0],["2025-10-23",77.9745,78.7168,77.0045,78.1031,160200.0],["2025-10-24",78.2318,78.7861,77.5389,78.4495,110800.0],["2025-10-27",78.7168,78.8158,77.8953,77.9448,112200.0],["2025-10-28",77.3707,77.6379,75.5792,76.0246,207100.0],["2025-10-29",75.4505,77.2717,75.0546,76.2324,265300.0],["2025-10-30",77.4103,77.4103,75.4109,76.7372,226200.0],["2025-10-31",76.1137,76.8263,75.7277,76.5096,211300.0],["2025-11-03",75.9652,76.2126,73.5304,75.4505,284200.0],["2025-11-04",75.8068,79.2513,75.2229,78.9543,346200.0],["2025-11-05",79.5977,83.1411,79.5977,80.9141,464800.0],["2025-11-06",81.409,81.6564,79.7956,81.1615,204200.0],["2025-11-07",81.9335,84.1506,80.9834,82.7353,251100.0],["2025-11-10",83.4479,85.9718,83.052,85.1206,223000.0],["2025-11-11",85.1899,86.6845,84.9524,86.0708,326400.0],["2025-11-12",86.6152,87.6346,86.0609,86.3875,190100.0],["2025-11-13",86.3776,87.5753,85.7838,86.4568,164100.0],["2025-11-14",86.6449,87.5258,85.5165,87.1892,214400.0],["2025-11-17",87.6841,88.6145,87.3179,87.5852,213100.0],["2025-11-18",88.3176,89.0005,87.1002,88.1493,168200.0],["2025-11-19",87.8821,88.4859,86.4073,86.9517,159100.0],["2025-11-20",87.9613,89.0599,87.0804,87.7831,130500.0],["2025-11-21",88.2681,90.9306,86.2292,90.6139,227200.0],["2025-11-24",90.8613,92.5934,90.5149,92.0293,258200.0],["2025-11-25",92.4845,94.0286,91.9798,92.1183,194700.0],["2025-11-26",92.2074,93.8405,92.1084,92.4054,258300.0],["2025-11-28",92.0589,92.633,91.7719,92.1678,74600.0],["2025-12-01",91.6531,92.8607,91.3661,91.6432,127100.0],["2025-12-02",91.4849,92.8013,89.8319,90.5842,129200.0],["2025-12-03",90.5347,91.5641,88.3077,89.5845,178900.0],["2025-12-04",89.5647,89.9903,88.9906,89.1886,118900.0],["2025-12-05",89.0896,89.3767,87.9712,89.0302,194200.0],["2025-12-08",89.0896,89.248,87.4367,88.3572,137200.0],["2025-12-09",88.6442,90.0695,88.6442,89.05,125200.0],["2025-12-10",89.0083,90.389,89.0083,89.7135,302700.0],["2025-12-11",90.3393,91.5412,89.7831,90.538,258500.0],["2025-12-12",92.2563,93.4483,90.5976,92.8821,232300.0],["2025-12-15",93.3092,93.5576,91.8491,92.6835,254600.0],["2025-12-16",92.902,93.349,91.0644,92.3457,206400.0],["2025-12-17",91.8193,93.1106,90.5777,92.9119,242800.0],["2025-12-18",92.1272,92.8821,91.3922,92.4947,197500.0],["2025-12-19",92.3855,93.2993,91.1935,92.9914,604300.0],["2025-12-22",93.0013,95.4249,92.5245,94.6402,206600.0],["2025-12-23",94.4912,95.852,93.8257,94.2926,177300.0],["2025-12-24",93.9747,94.8985,93.0212,94.0244,98900.0],["2025-12-26",94.2231,94.7694,92.7331,93.3192,157300.0],["2025-12-29",93.5377,94.6204,92.6139,93.4384,185200.0],["2025-12-30",93.3887,93.786,92.9318,93.4781,127800.0],["2025-12-31",93.3291,94.819,92.8424,93.4284,259800.0],["2026-01-02",93.2894,93.9151,90.9949,91.1538,192200.0],["2026-01-05",90.4088,91.273,89.3957,89.9122,187900.0],["2026-01-06",89.3957,90.389,85.8397,87.6475,269500.0],["2026-01-07",87.578,89.2268,86.4059,88.75,228200.0],["2026-01-08",88.8395,90.687,88.8395,90.24,172900.0],["2026-01-09",89.9817,90.1406,88.8891,89.0878,137300.0],["2026-01-12",88.611,89.9917,87.7866,89.7533,137400.0],["2026-01-13",89.8923,89.9023,87.717,88.3726,188800.0],["2026-01-14",88.6309,89.5844,88.3527,89.346,143700.0],["2026-01-15",89.4851,90.8757,88.8891,90.7764,155100.0],["2026-01-16",90.7466,91.1935,89.9122,90.4784,278700.0],["2026-01-20",90.2797,91.6902,88.313,88.7203,227100.0],["2026-01-21",89.1772,90.2499,86.6443,88.0051,185300.0],["2026-01-22",87.4091,87.4091,85.9887,86.3662,182000.0],["2026-01-23",85.8,86.6443,83.7141,84.916,215700.0],["2026-01-26",85.5914,87.2899,85.2735,86.1874,200300.0],["2026-01-27",86.1675,86.4158,84.0121,84.6378,203400.0],["2026-01-28",84.2703,85.6609,84.0717,84.7272,340000.0],["2026-01-29",85.4325,87.0515,83.2671,86.5748,289600.0],["2026-01-30",86.3066,87.6177,84.7173,87.0019,289100.0],["2026-02-02",87.2204,88.1441,86.4655,87.9952,199800.0],["2026-02-03",87.7468,90.1506,86.684,89.644,298800.0],["2026-02-04",90.2698,92.0775,90.2598,91.0545,229700.0],["2026-02-05",91.0147,93.4682,91.0147,92.9715,318000.0],["2026-02-06",93.3986,95.1766,91.9484,94.5508,311300.0],["2026-02-09",94.372,94.968,90.6472,92.2265,230200.0],["2026-02-10",92.2464,93.3788,91.2035,92.2862,183500.0],["2026-02-11",92.8622,93.3986,90.5082,92.8424,331500.0],["2026-02-12",93.2993,94.8985,90.9551,94.1237,331000.0],["2026-02-13",93.786,93.786,91.4319,92.8424,240200.0],["2026-02-17",93.7065,96.2096,92.5742,95.5441,391600.0],["2026-02-18",99.2392,99.3881,85.1047,86.7535,1061600.0],["2026-02-19",85.4424,87.4985,85.4225,85.8695,376000.0],["2026-02-20",86.5052,86.5052,83.5254,85.8596,480500.0],["2026-02-23",86.0384,86.0384,82.9393,83.2472,465100.0],["2026-02-24",82.9393,85.3332,81.8666,85.1941,289000.0],["2026-02-25",86.3662,88.4024,85.0054,88.1441,479500.0],["2026-02-26",88.8593,89.6341,88.3627,89.2467,309200.0],["2026-02-27",89.6937,90.826,89.0282,89.9718,314500.0],["2026-03-02",89.8427,91.1041,89.6837,90.9651,234900.0],["2026-03-03",89.7831,90.7267,87.1707,90.6671,200500.0],["2026-03-04",90.5777,92.6835,89.4056,92.4252,469500.0],["2026-03-05",91.571,92.1173,88.2534,90.6174,273500.0],["2026-03-06",89.6639,90.0413,87.3297,89.8725,300800.0],["2026-03-09",89.3361,90.0413,86.7138,89.0878,287000.0],["2026-03-10",88.7799,90.7863,88.2534,88.4421,358100.0],["2026-03-11",87.7568,88.2832,86.4158,88.0051,258200.0],["2026-03-12",86.4779,88.1028,85.5508,87.3053,207000.0],["2026-03-13",88.661,90.3856,87.3153,88.681,180500.0],["2026-03-16",89.7277,90.6647,89.1096,90.1563,205800.0],["2026-03-17",91.3027,91.8211,89.2193,89.3489,207600.0],["2026-03-18",89.1196,90.575,87.5445,87.5744,228700.0],["2026-03-19",87.4648,89.0897,86.9664,87.6841,222100.0],["2026-03-20",87.714,87.714,85.9396,86.5576,733500.0],["2026-03-23",88.352,88.6311,86.4679,87.2654,247400.0],["2026-03-24",86.7271,89.0199,86.3084,88.3221,175800.0],["2026-03-25",89.1993,90.0865,87.5944,88.1327,178000.0],["2026-03-26",88.1127,89.0,87.385,88.0928,180700.0],["2026-03-27",87.9732,88.0529,85.0823,85.7502,239500.0],["2026-03-30",86.5776,87.8037,86.0492,87.5545,179000.0],["2026-03-31",88.3919,89.0398,86.458,87.8735,137500.0],["2026-04-01",88.7208,89.3688,86.428,86.4978,273400.0],["2026-04-02",86.3084,88.4018,85.7302,87.9333,180600.0],["2026-04-06",87.4149,88.8305,85.7601,88.8105,97700.0],["2026-04-07",89.0,90.4653,87.5545,89.9071,230000.0],["2026-04-08",90.5152,92.9575,90.5152,92.6884,242000.0],["2026-04-09",92.2198,94.7917,92.2198,93.8048,191200.0],["2026-04-10",93.7051,93.9544,91.2329,91.9208,167100.0],["2026-04-13",91.6915,93.5855,91.6915,93.4958,187900.0],["2026-04-14",92.788,93.8946,92.5787,93.0273,176100.0],["2026-04-15",92.7282,93.9145,92.1102,93.2466,145200.0],["2026-04-16",92.8977,94.2235,92.8179,94.1936,351800.0],["2026-04-17",94.2933,96.1873,94.1238,95.968,289700.0],["2026-04-20",95.5493,96.8752,94.2135,94.6023,155700.0],["2026-04-21",95.1905,96.0677,94.1039,95.1506,153300.0],["2026-04-22",95.0509,95.9481,93.6553,95.9282,186100.0],["2026-04-23",96.4366,98.4901,95.9082,97.3337,290100.0],["2026-04-24",97.1942,97.8122,95.7886,96.1674,150800.0],["2026-04-27",95.8185,98.2907,95.3998,97.8421,179400.0],["2026-04-28",98.0415,99.0882,97.0745,97.9219,278800.0],["2026-04-29",97.4334,97.872,95.0908,95.35,199700.0],["2026-04-30",94.6023,97.5331,94.1936,97.0048,173500.0],["2026-05-01",97.563,98.191,95.5593,95.968,156200.0],["2026-05-04",95.3001,96.5861,93.5855,95.1905,213700.0],["2026-05-05",95.2303,98.0614,94.8914,97.1443,268900.0],["2026-05-06",98.4901,100.3742,91.7114,95.7188,390900.0],["2026-05-07",95.4098,97.8222,94.2933,97.7026,296100.0],["2026-05-08",98.5499,100.2446,97.3736,99.3574,280600.0],["2026-05-11",99.776,100.6333,98.0515,98.7393,246800.0],["2026-05-12",99.2477,102.0489,96.9749,101.4009,313300.0],["2026-05-13",101.4308,101.8495,98.6895,99.2577,243500.0],["2026-05-14",99.9355,100.7629,98.2608,98.3206,158900.0],["2026-05-15",98.6596,99.4072,97.4035,97.7923,188100.0],["2026-05-18",99.3075,103.5043,99.3075,100.3144,381100.0],["2026-05-19",99.4371,101.5505,99.2876,101.1118,183100.0],["2026-05-20",101.6103,103.5342,100.7629,102.6071,289400.0],["2026-05-21",102.2383,102.2383,100.4639,102.019,183600.0],["2026-05-22",102.019,102.0589,100.5835,100.7131,177800.0],["2026-05-26",100.6034,101.7598,100.3044,101.2414,146200.0],["2026-05-27",100.9224,102.1984,98.9985,99.0284,176200.0],["2026-05-28",98.4502,99.5268,95.2902,96.2272,252600.0],["2026-05-29",95.8783,98.0714,94.9213,97.7225,407500.0],["2026-06-01",97.8122,98.4004,95.9979,98.3107,372200.0],["2026-06-02",97.882,100.0053,97.573,98.1312,483000.0],["2026-06-03",97.5929,98.3107,96.3967,96.4366,221400.0],["2026-06-04",97.3437,99.168,96.7855,97.244,269000.0],["2026-06-05",98.1013,101.371,97.9917,101.1517,256200.0],["2026-06-08",100.9523,102.2682,99.4471,100.7231,304700.0],["2026-06-09",101.7897,102.647,100.2147,100.7928,195100.0],["2026-06-10",101.9492,102.8962,100.8925,101.062,217800.0],["2026-06-11",101.63,101.89,98.23,99.14,203900.0],["2026-06-12",98.97,101.44,98.48,100.93,178800.0],["2026-06-15",100.34,102.09,100.02,101.03,167700.0],["2026-06-16",102.0,103.11,101.52,102.61,225600.0],["2026-06-17",101.81,103.81,100.81,101.4,245500.0],["2026-06-18",101.85,102.93,99.37,102.67,745100.0],["2026-06-22",102.74,105.0,102.58,103.15,353500.0],["2026-06-23",103.92,107.02,103.32,106.48,356400.0],["2026-06-24",107.01,107.95,106.09,106.99,285800.0],["2026-06-25",106.87,107.81,103.91,104.12,205100.0],["2026-06-26",105.3,107.54,103.88,107.47,888200.0],["2026-06-29",106.53,108.1,105.98,107.2,325500.0],["2026-06-30",107.34,108.55,106.62,106.62,236300.0],["2026-07-01",107.51,109.31,106.37,108.54,360600.0],["2026-07-02",109.01,111.46,108.29,110.48,306500.0],["2026-07-06",112,112.28,110.08,111.12,298466.232502],["2026-07-07",112.04,113.06,110.735,110.84,342181.624868],["2026-07-08",111.35,112.2,110.1,110.12,362134.241554],["2026-07-09",110.54,111.47,109.17,109.79,319713.918945],["2026-07-10",109.75,112.49,109.03,109.26,196086.29958],["2026-07-13",110.11,111.955,109.14,110.36,177776.606994],["2026-07-14",109.97,111.305,107.76,107.78,256505.190501],["2026-07-15",105.01,106.43,102.2,105.26,428013.031086],["2026-07-16",104.85,108.1099,104.85,107.49,254113.342671],["2026-07-17",107.62,109.75,105.71,106.25,287411.670388],["2026-07-20",106.62,107.65,106.215,106.3,195987.452587],["2026-07-21",106.28,106.64,104.72,105.77,221937.826517],["2026-07-22",104.86,104.97,101.4,102.74,348064.596152],["2026-07-23",102.565,105.65,100.75,105.46,280443.188624],["2026-07-24",106.09,107.5,105.46,107.28,221908.985161],["2026-07-27",106.13,108.73,106.13,108.42,188605.852783],["2026-07-28",108.7,110.9,108.7,109.51,259267.1675],["2026-07-29",109.21,110.29,108.255,108.37,366637.750069],["2026-07-30",108.74,109.29,105.69,106.73,264925.120422],["2026-07-31",105.98,107.7319,105.46,107.12,232593.882359],["2026-08-03",107.58,108.78,106.72,107.26,257072.399104],["2026-08-04",106.13,107.75,105.21,106.6,471924.96628],["2026-08-05",110.95,112,107.365,109.61,496657.107472],["2026-08-06",109.19,109.51,106.27,107.44,427591.530882],["2026-08-07",107.4,109.53,106.1701,109.5,276924.452909],["2026-08-10",108.32,109.48,106.78,108.5,52879.13957],["2026-08-11",106.55,107.6228,104.87,105.76,377401.935412],["2026-08-12",105.61,106.99,105.45,105.52,197356.002347],["2026-08-13",106.74,106.77,104.7,104.92,185086.300744],["2026-08-14",104.93,105.89,104.57,105.38,149797.267024],["2026-08-17",105.17,106.83,104.89,106.38,205468.873862],["2026-08-18",107.48,109.115,105.97,106.32,337073.60809],["2026-08-19",106.91,107.7,104.21,104.31,249388.197203],["2026-08-20",103.68,104.44,103.17,103.87,301072.572361],["2026-08-21",104.35,106.13,104.06,105.7,271120.44572],["2026-08-24",105.93,107.15,105.765,106.28,183685.078949],["2026-08-25",106.89,106.89,103.84,104.48,138350.32871],["2026-08-26",104.56,106.4,104.55,105.07,202005.152415],["2026-08-27",106.05,106.05,99.76,102.64,295521.431955],["2026-08-28",103,104.195,102.21,102.97,207447.605191],["2026-08-31",103.49,104.01,101.29,101.96,284276.015553],["2026-09-01",102.36,103.42,100.6744,101.08,266753.24674],["2026-09-02",101.7,104.06,101.25,102.91,314746.34748],["2026-09-03",103.07,107.1999,103.07,106.05,357533.695126],["2026-09-04",105.11,105.43,104.01,104.53,229115.319477],["2026-09-08",103.5,104.17,102,102.64,305800.621909],["2026-09-09",102,102.12,100.68,101.06,182156.099624],["2026-09-10",101.84,102.67,100.69,102.65,418694.010896],["2026-09-11",103.77,103.82,101.615,102.34,253088.579494],["2026-09-14",103.43,104.5,103.265,103.44,261761.816702]]}