{"t":"WKC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-08-28",0.2345,0.2627,0.2345,0.2345,175500.0],["1986-08-29",0.2439,0.2627,0.2439,0.2439,235800.0],["1986-09-02",0.2439,0.2533,0.2345,0.2345,77400.0],["1986-09-03",0.2345,0.2439,0.2345,0.2345,43200.0],["1986-09-04",0.2345,0.2439,0.2345,0.2345,170100.0],["1986-09-05",0.2345,0.2439,0.2345,0.2345,54000.0],["1986-09-08",0.2345,0.2439,0.2345,0.2345,18000.0],["1986-09-09",0.2345,0.2439,0.2345,0.2345,35100.0],["1986-09-10",0.2345,0.2439,0.2345,0.2345,16200.0],["1986-09-11",0.2345,0.2439,0.2345,0.2345,43200.0],["1986-09-12",0.2345,0.2439,0.2345,0.2345,99000.0],["1986-09-15",0.2345,0.2416,0.2345,0.2345,63000.0],["1986-09-16",0.2345,0.2533,0.2345,0.2345,37800.0],["1986-09-17",0.2345,0.2533,0.2345,0.2345,6300.0],["1986-09-18",0.2345,0.2533,0.2345,0.2345,27000.0],["1986-09-19",0.2345,0.2533,0.2345,0.2345,26100.0],["1986-09-22",0.2345,0.2533,0.2345,0.2345,413100.0],["1986-09-23",0.2345,0.2533,0.2345,0.2345,27000.0],["1986-09-24",0.2345,0.2533,0.2345,0.2345,44100.0],["1986-09-25",0.2439,0.2486,0.2439,0.2439,103500.0],["1986-09-26",0.2439,0.258,0.2439,0.2439,99000.0],["1986-09-29",0.2205,0.2205,0.2158,0.2158,60300.0],["1986-09-30",0.197,0.197,0.1876,0.1876,133200.0],["1986-10-01",0.1876,0.2111,0.1829,0.1829,218700.0],["1986-10-02",0.1829,0.2064,0.1782,0.1782,28800.0],["1986-10-03",0.1782,0.1876,0.1782,0.1782,16200.0],["1986-10-06",0.1736,0.1736,0.1501,0.1501,169200.0],["1986-10-07",0.1548,0.1782,0.1548,0.1548,27900.0],["1986-10-08",0.1548,0.1782,0.1501,0.1501,5400.0],["1986-10-09",0.1501,0.1501,0.1313,0.1313,9000.0],["1986-10-10",0.1313,0.1313,0.122,0.122,49500.0],["1986-10-13",0.1407,0.1595,0.1407,0.1407,27000.0],["1986-10-14",0.1595,0.1689,0.1595,0.1595,20700.0],["1986-10-15",0.1595,0.1595,0.1595,0.1595,0.0],["1986-10-16",0.1595,0.1595,0.1595,0.1595,0.0],["1986-10-17",0.2064,0.2252,0.2064,0.2064,81900.0],["1986-10-20",0.2158,0.2345,0.2158,0.2158,100800.0],["1986-10-21",0.2158,0.2252,0.2064,0.2064,4500.0],["1986-10-22",0.2064,0.2064,0.2064,0.2064,0.0],["1986-10-23",0.2064,0.2158,0.197,0.197,9000.0],["1986-10-24",0.197,0.2064,0.1876,0.1876,16200.0],["1986-10-27",0.1876,0.2064,0.1782,0.1782,38700.0],["1986-10-28",0.1782,0.197,0.1782,0.1782,22500.0],["1986-10-29",0.1782,0.197,0.1782,0.1782,9000.0],["1986-10-30",0.1782,0.197,0.1782,0.1782,9000.0],["1986-10-31",0.1782,0.197,0.1689,0.1689,32400.0],["1986-11-03",0.1689,0.1876,0.1689,0.1689,9000.0],["1986-11-04",0.1689,0.1876,0.1689,0.1689,1800.0],["1986-11-05",0.1689,0.1689,0.1689,0.1689,0.0],["1986-11-06",0.1689,0.1689,0.1689,0.1689,0.0],["1986-11-07",0.1689,0.1782,0.1501,0.1501,19800.0],["1986-11-10",0.1595,0.1876,0.1595,0.1595,21600.0],["1986-11-11",0.1595,0.1595,0.1595,0.1595,0.0],["1986-11-12",0.1595,0.1595,0.1595,0.1595,0.0],["1986-11-13",0.1876,0.2064,0.1876,0.1876,36000.0],["1986-11-14",0.197,0.2158,0.197,0.197,2700.0],["1986-11-17",0.197,0.2252,0.197,0.197,31500.0],["1986-11-18",0.2064,0.2252,0.2064,0.2064,6300.0],["1986-11-19",0.2064,0.2158,0.197,0.197,54000.0],["1986-11-20",0.197,0.2064,0.1876,0.1876,10800.0],["1986-11-21",0.1876,0.1876,0.1876,0.1876,0.0],["1986-11-24",0.1876,0.2064,0.1782,0.1782,11700.0],["1986-11-25",0.1782,0.197,0.1782,0.1782,1800.0],["1986-11-26",0.1782,0.197,0.1782,0.1782,8100.0],["1986-11-28",0.1782,0.1782,0.1782,0.1782,0.0],["1986-12-01",0.1782,0.1782,0.1782,0.1782,0.0],["1986-12-02",0.1876,0.2064,0.1876,0.1876,36000.0],["1986-12-03",0.1876,0.197,0.1782,0.1782,9000.0],["1986-12-04",0.1782,0.197,0.1782,0.1782,4500.0],["1986-12-05",0.1782,0.197,0.1782,0.1782,40500.0],["1986-12-08",0.1782,0.197,0.1782,0.1782,13500.0],["1986-12-09",0.1782,0.197,0.1689,0.1689,11700.0],["1986-12-10",0.1782,0.197,0.1782,0.1782,9000.0],["1986-12-11",0.197,0.2158,0.197,0.197,81900.0],["1986-12-12",0.2064,0.2345,0.2064,0.2064,58500.0],["1986-12-15",0.2064,0.2158,0.197,0.197,112500.0],["1986-12-16",0.197,0.2158,0.197,0.197,33300.0],["1986-12-17",0.197,0.197,0.197,0.197,0.0],["1986-12-18",0.197,0.2158,0.197,0.197,16200.0],["1986-12-19",0.197,0.2158,0.197,0.197,10800.0],["1986-12-22",0.197,0.2252,0.197,0.197,38700.0],["1986-12-23",0.197,0.2252,0.197,0.197,18900.0],["1986-12-24",0.2064,0.2252,0.2064,0.2064,316800.0],["1986-12-26",0.2064,0.2158,0.197,0.197,9000.0],["1986-12-29",0.2064,0.2158,0.2064,0.2064,7200.0],["1986-12-30",0.2064,0.2064,0.1876,0.1876,63900.0],["1986-12-31",0.197,0.2064,0.197,0.197,36000.0],["1987-01-02",0.197,0.197,0.1782,0.1782,69300.0],["1987-01-05",0.1782,0.197,0.1782,0.1782,10800.0],["1987-01-06",0.1782,0.2064,0.1782,0.1782,23400.0],["1987-01-07",0.1782,0.1876,0.1689,0.1689,18000.0],["1987-01-08",0.1689,0.1876,0.1689,0.1689,3600.0],["1987-01-09",0.1689,0.1876,0.1689,0.1689,51300.0],["1987-01-12",0.1782,0.1876,0.1782,0.1782,97200.0],["1987-01-13",0.1782,0.197,0.1782,0.1782,40500.0],["1987-01-14",0.1782,0.1876,0.1689,0.1689,66600.0],["1987-01-15",0.1689,0.1876,0.1689,0.1689,17100.0],["1987-01-16",0.1689,0.1876,0.1689,0.1689,8100.0],["1987-01-19",0.1689,0.1689,0.1689,0.1689,0.0],["1987-01-20",0.1689,0.1876,0.1689,0.1689,45000.0],["1987-01-21",0.1876,0.197,0.1876,0.1876,224100.0],["1987-01-22",0.1876,0.197,0.1782,0.1782,17100.0],["1987-01-23",0.1782,0.197,0.1782,0.1782,26100.0],["1987-01-26",0.1782,0.197,0.1782,0.1782,47700.0],["1987-01-27",0.1782,0.197,0.1782,0.1782,146700.0],["1987-01-28",0.1829,0.197,0.1829,0.1829,19800.0],["1987-01-29",0.1782,0.1782,0.1782,0.1782,0.0],["1987-01-30",0.2064,0.2158,0.2064,0.2064,154800.0],["1987-02-02",0.2064,0.2111,0.197,0.197,118800.0],["1987-02-03",0.2158,0.2252,0.2158,0.2158,215100.0],["1987-02-04",0.2158,0.2158,0.2064,0.2064,72000.0],["1987-02-05",0.2064,0.2158,0.197,0.197,25200.0],["1987-02-06",0.197,0.197,0.197,0.197,0.0],["1987-02-09",0.197,0.2111,0.197,0.197,39600.0],["1987-02-10",0.197,0.2158,0.197,0.197,185400.0],["1987-02-11",0.197,0.2158,0.197,0.197,74700.0],["1987-02-12",0.2017,0.2205,0.2017,0.2017,9000.0],["1987-02-13",0.2345,0.2486,0.2345,0.2345,279900.0],["1987-02-17",0.2345,0.2345,0.2205,0.2205,41400.0],["1987-02-18",0.2252,0.2345,0.2252,0.2252,140400.0],["1987-02-19",0.2252,0.2439,0.2252,0.2252,132300.0],["1987-02-20",0.2252,0.2439,0.2205,0.2205,159300.0],["1987-02-23",0.2345,0.2533,0.2345,0.2345,172800.0],["1987-02-24",0.2627,0.2674,0.2627,0.2627,99900.0],["1987-02-25",0.2768,0.2814,0.2768,0.2768,127800.0],["1987-02-26",0.2861,0.3002,0.2861,0.2861,123300.0],["1987-02-27",0.2861,0.3002,0.2814,0.2814,243900.0],["1987-03-02",0.3284,0.3424,0.3284,0.3284,256500.0],["1987-03-03",0.3377,0.3659,0.3377,0.3377,151200.0],["1987-03-04",0.3471,0.3659,0.3471,0.3471,301500.0],["1987-03-05",0.319,0.319,0.3096,0.3096,231300.0],["1987-03-06",0.3284,0.3471,0.3284,0.3284,220500.0],["1987-03-09",0.3096,0.3096,0.3002,0.3002,190800.0],["1987-03-10",0.3002,0.3096,0.3002,0.3002,37800.0],["1987-03-11",0.3002,0.3002,0.2908,0.2908,175500.0],["1987-03-12",0.2908,0.3002,0.2814,0.2814,115200.0],["1987-03-13",0.2814,0.3002,0.2814,0.2814,45000.0],["1987-03-16",0.2814,0.2908,0.2814,0.2814,150300.0],["1987-03-17",0.2814,0.3002,0.2721,0.2721,102600.0],["1987-03-18",0.2721,0.2721,0.2533,0.2533,199800.0],["1987-03-19",0.2533,0.2721,0.2533,0.2533,18900.0],["1987-03-20",0.2533,0.2814,0.2533,0.2533,58500.0],["1987-03-23",0.2533,0.2721,0.2533,0.2533,68400.0],["1987-03-24",0.2721,0.2814,0.2721,0.2721,60300.0],["1987-03-25",0.2814,0.2908,0.2814,0.2814,64800.0],["1987-03-26",0.3284,0.3377,0.3284,0.3284,140400.0],["1987-03-27",0.3284,0.3284,0.3096,0.3096,201600.0],["1987-03-30",0.319,0.3377,0.319,0.319,147600.0],["1987-03-31",0.3377,0.3565,0.3377,0.3377,433800.0],["1987-04-01",0.3659,0.3846,0.3659,0.3659,311400.0],["1987-04-02",0.394,0.4128,0.394,0.394,1231200.0],["1987-04-03",0.394,0.4034,0.394,0.394,274500.0],["1987-04-06",0.3846,0.3846,0.3659,0.3659,343800.0],["1987-04-07",0.3659,0.3753,0.3659,0.3659,238500.0],["1987-04-08",0.3846,0.4034,0.3846,0.3846,414000.0],["1987-04-09",0.394,0.4034,0.394,0.394,149400.0],["1987-04-10",0.394,0.4034,0.394,0.394,281700.0],["1987-04-13",0.3846,0.3846,0.3753,0.3753,146700.0],["1987-04-14",0.3753,0.3846,0.3659,0.3659,259200.0],["1987-04-15",0.3753,0.3846,0.3753,0.3753,90000.0],["1987-04-16",0.3753,0.3846,0.3659,0.3659,97200.0],["1987-04-20",0.3753,0.394,0.3753,0.3753,186300.0],["1987-04-21",0.3846,0.394,0.3846,0.3846,198900.0],["1987-04-22",0.3846,0.394,0.3753,0.3753,86400.0],["1987-04-23",0.3753,0.3893,0.3753,0.3753,50400.0],["1987-04-24",0.38,0.394,0.38,0.38,14400.0],["1987-04-27",0.3893,0.3987,0.3893,0.3893,136800.0],["1987-04-28",0.3893,0.4081,0.3893,0.3893,252000.0],["1987-04-29",0.3987,0.4175,0.3987,0.3987,90000.0],["1987-04-30",0.4316,0.4409,0.4316,0.4316,326700.0],["1987-05-01",0.4362,0.4456,0.4362,0.4362,423900.0],["1987-05-04",0.4034,0.4034,0.3987,0.3987,451800.0],["1987-05-05",0.3987,0.3987,0.394,0.394,168300.0],["1987-05-06",0.4034,0.4175,0.4034,0.4034,550800.0],["1987-05-07",0.4503,0.4691,0.4503,0.4503,306000.0],["1987-05-08",0.4503,0.4597,0.4456,0.4456,161100.0],["1987-05-11",0.4503,0.4597,0.4503,0.4503,117000.0],["1987-05-12",0.4503,0.4644,0.4503,0.4503,144900.0],["1987-05-13",0.4503,0.4597,0.4503,0.4503,171000.0],["1987-05-14",0.4785,0.4878,0.4785,0.4785,128700.0],["1987-05-15",0.4738,0.4738,0.4597,0.4597,161100.0],["1987-05-18",0.4597,0.4644,0.455,0.455,94500.0],["1987-05-19",0.455,0.4644,0.455,0.455,5400.0],["1987-05-20",0.4503,0.4503,0.4456,0.4456,162900.0],["1987-05-21",0.4362,0.4362,0.4269,0.4269,69300.0],["1987-05-22",0.4269,0.4362,0.4222,0.4222,26100.0],["1987-05-26",0.4222,0.4269,0.4128,0.4128,143100.0],["1987-05-27",0.4362,0.4409,0.4362,0.4362,215100.0],["1987-05-28",0.4597,0.4691,0.4597,0.4597,68400.0],["1987-05-29",0.4691,0.4785,0.4691,0.4691,55800.0],["1987-06-01",0.4785,0.4925,0.4785,0.4785,236700.0],["1987-06-02",0.4597,0.4597,0.4456,0.4456,429300.0],["1987-06-03",0.4456,0.4597,0.4456,0.4456,14400.0],["1987-06-04",0.4972,0.5066,0.4972,0.4972,248400.0],["1987-06-05",0.6051,0.6098,0.6051,0.6051,545400.0],["1987-06-08",0.591,0.591,0.5817,0.5817,104400.0],["1987-06-09",0.5817,0.5817,0.5535,0.5723,73800.0],["1987-06-10",0.5723,0.5817,0.5723,0.5723,61200.0],["1987-06-11",0.5817,0.6379,0.5817,0.6379,119700.0],["1987-06-12",0.6379,0.6567,0.6192,0.6567,71100.0],["1987-06-15",0.6661,0.6942,0.6661,0.6755,315000.0],["1987-06-16",0.6755,0.6849,0.6567,0.6755,215100.0],["1987-06-17",0.6755,0.713,0.6755,0.6942,348300.0],["1987-06-18",0.6849,0.6849,0.6661,0.6755,209700.0],["1987-06-19",0.6755,0.6755,0.6473,0.6567,93600.0],["1987-06-22",0.6567,0.6755,0.6567,0.6755,97200.0],["1987-06-23",0.6755,0.6755,0.6661,0.6661,29700.0],["1987-06-24",0.6661,0.6755,0.6567,0.6661,58500.0],["1987-06-25",0.6661,0.6849,0.6661,0.6849,160200.0],["1987-06-26",0.6849,0.713,0.6661,0.713,98100.0],["1987-06-29",0.713,0.7318,0.6849,0.7224,225000.0],["1987-06-30",0.7224,0.7318,0.7036,0.7036,88200.0],["1987-07-01",0.7036,0.7224,0.7036,0.713,10800.0],["1987-07-02",0.7224,0.7411,0.7224,0.7411,97200.0],["1987-07-06",0.7411,0.7505,0.7224,0.7224,82800.0],["1987-07-07",0.7224,0.7411,0.713,0.7224,101700.0],["1987-07-08",0.7224,0.7318,0.713,0.713,90000.0],["1987-07-09",0.713,0.7505,0.713,0.7505,198000.0],["1987-07-10",0.7505,0.7974,0.7505,0.788,201600.0],["1987-07-13",0.7693,0.7693,0.7318,0.7318,157500.0],["1987-07-14",0.7318,0.7411,0.7224,0.7318,45900.0],["1987-07-15",0.7318,0.7318,0.7036,0.7318,104400.0],["1987-07-16",0.7318,0.7974,0.7224,0.7974,201600.0],["1987-07-17",0.7974,0.91,0.7881,0.8162,696600.0],["1987-07-20",0.8256,0.8631,0.8256,0.8256,138600.0],["1987-07-21",0.835,0.8537,0.835,0.8443,64800.0],["1987-07-22",0.8443,0.8912,0.835,0.8819,175500.0],["1987-07-23",0.8819,0.9569,0.8725,0.9382,248400.0],["1987-07-24",0.9382,1.032,0.9194,0.9944,270900.0],["1987-07-27",1.0132,1.0507,1.0132,1.0132,331200.0],["1987-07-28",1.0132,1.0132,0.9006,0.9382,591300.0],["1987-07-29",0.9288,0.9288,0.8725,0.8725,185400.0],["1987-07-30",0.8725,0.9288,0.8725,0.91,245700.0],["1987-07-31",0.91,0.9288,0.91,0.9288,108900.0],["1987-08-03",0.9194,0.9194,0.8912,0.8912,73800.0],["1987-08-04",0.8912,0.9006,0.8725,0.8819,80100.0],["1987-08-05",0.8912,0.9663,0.8912,0.9382,234900.0],["1987-08-06",0.9382,0.9382,0.8819,0.8819,155700.0],["1987-08-07",0.8819,0.9006,0.8819,0.8912,52200.0],["1987-08-10",0.8912,0.9006,0.8819,0.8912,49500.0],["1987-08-11",0.8912,0.91,0.8819,0.9006,121500.0],["1987-08-12",0.9006,0.91,0.8912,0.9006,36900.0],["1987-08-13",0.9006,0.9006,0.8819,0.8819,96300.0],["1987-08-14",0.8819,0.8912,0.8819,0.8819,80100.0],["1987-08-17",0.8819,0.8819,0.8631,0.8725,48600.0],["1987-08-18",0.8631,0.8631,0.7411,0.7505,909000.0],["1987-08-19",0.7505,0.8256,0.7505,0.8256,213300.0],["1987-08-20",0.8256,0.8443,0.8256,0.835,153000.0],["1987-08-21",0.835,0.8443,0.8256,0.835,46800.0],["1987-08-24",0.835,0.8443,0.8068,0.8256,88200.0],["1987-08-25",0.8256,0.835,0.8068,0.8256,75600.0],["1987-08-26",0.8162,0.8162,0.7505,0.788,184500.0],["1987-08-27",0.788,0.788,0.7599,0.7787,78300.0],["1987-08-28",0.7787,0.8256,0.7787,0.8256,282600.0],["1987-08-31",0.835,0.8725,0.835,0.835,220500.0],["1987-09-01",0.835,0.8631,0.835,0.8537,186300.0],["1987-09-02",0.8537,0.8537,0.835,0.8537,39600.0],["1987-09-03",0.8537,0.8631,0.8068,0.835,71100.0],["1987-09-04",0.8162,0.8162,0.7974,0.7974,14400.0],["1987-09-08",0.7974,0.8256,0.7974,0.8256,108900.0],["1987-09-09",0.8256,0.8256,0.8162,0.8256,164700.0],["1987-09-10",0.835,0.9569,0.835,0.9288,321300.0],["1987-09-11",0.9288,0.9569,0.9194,0.9382,263700.0],["1987-09-14",0.9382,0.9569,0.8912,0.8912,117000.0],["1987-09-15",0.8912,0.91,0.8819,0.8819,59400.0],["1987-09-16",0.8819,0.9006,0.8725,0.9006,69300.0],["1987-09-17",0.9006,0.9006,0.8725,0.8725,27000.0],["1987-09-18",0.8725,0.9006,0.8725,0.9006,33300.0],["1987-09-21",0.9006,0.91,0.8819,0.8819,53100.0],["1987-09-22",0.8912,0.9006,0.8912,0.8912,28800.0],["1987-09-23",0.8912,0.9006,0.8725,0.8725,37800.0],["1987-09-24",0.8725,0.8725,0.8725,0.8725,6300.0],["1987-09-25",0.8725,0.8819,0.8631,0.8725,44100.0],["1987-09-28",0.8725,0.8819,0.8537,0.8537,37800.0],["1987-09-29",0.8537,0.8819,0.8162,0.8819,142200.0],["1987-09-30",0.8819,0.91,0.8725,0.8912,98100.0],["1987-10-01",0.8912,0.8912,0.8912,0.8912,12600.0],["1987-10-02",0.8819,0.8819,0.8537,0.8725,45900.0],["1987-10-05",0.8631,0.8631,0.8443,0.8443,15300.0],["1987-10-06",0.8443,0.9006,0.835,0.8725,157500.0],["1987-10-07",0.9006,0.9288,0.9006,0.9194,191700.0],["1987-10-08",0.9194,0.9382,0.8725,0.8912,72900.0],["1987-10-09",0.8912,0.8912,0.8725,0.8912,27000.0],["1987-10-12",0.8912,0.9006,0.8725,0.8819,43200.0],["1987-10-13",0.8819,0.8819,0.8537,0.8819,40500.0],["1987-10-14",0.8819,0.8912,0.8537,0.8912,79200.0],["1987-10-15",0.8912,0.91,0.8631,0.8631,84600.0],["1987-10-16",0.8631,0.8631,0.8162,0.8162,120600.0],["1987-10-19",0.8068,0.8068,0.6192,0.6286,306900.0],["1987-10-20",0.591,0.591,0.4691,0.4785,271800.0],["1987-10-21",0.5254,0.7224,0.5254,0.6755,521100.0],["1987-10-22",0.6567,0.6567,0.5723,0.6567,314100.0],["1987-10-23",0.6567,0.6567,0.5629,0.591,221400.0],["1987-10-26",0.5817,0.5817,0.516,0.5254,88200.0],["1987-10-27",0.5254,0.5723,0.5254,0.5441,117900.0],["1987-10-28",0.5347,0.5347,0.516,0.5254,86400.0],["1987-10-29",0.5254,0.5441,0.516,0.5441,56700.0],["1987-10-30",0.6192,0.6849,0.6192,0.6567,257400.0],["1987-11-02",0.6567,0.6567,0.591,0.591,95400.0],["1987-11-03",0.591,0.6192,0.5441,0.5817,118800.0],["1987-11-04",0.5817,0.6004,0.5629,0.5817,33300.0],["1987-11-05",0.5817,0.5817,0.5441,0.5629,74700.0],["1987-11-06",0.5629,0.5817,0.5441,0.5817,64800.0],["1987-11-09",0.5629,0.5629,0.5441,0.5441,32400.0],["1987-11-10",0.5441,0.5723,0.5254,0.5629,39600.0],["1987-11-11",0.5629,0.5723,0.5441,0.5535,15300.0],["1987-11-12",0.5535,0.591,0.5441,0.5629,79200.0],["1987-11-13",0.5629,0.5629,0.5535,0.5629,19800.0],["1987-11-16",0.5629,0.5723,0.5347,0.5535,45000.0],["1987-11-17",0.5347,0.5347,0.516,0.5347,88200.0],["1987-11-18",0.5347,0.5441,0.5254,0.5441,72000.0],["1987-11-19",0.5441,0.5629,0.5254,0.5629,54000.0],["1987-11-20",0.5629,0.5629,0.5535,0.5535,20700.0],["1987-11-23",0.5535,0.6192,0.5535,0.6004,65700.0],["1987-11-24",0.6004,0.6004,0.6004,0.6004,23400.0],["1987-11-25",0.6004,0.6004,0.6004,0.6004,28800.0],["1987-11-27",0.6004,0.6379,0.591,0.6379,43200.0],["1987-11-30",0.6379,0.6567,0.6098,0.6567,128700.0],["1987-12-01",0.6473,0.6473,0.6192,0.6192,101700.0],["1987-12-02",0.6192,0.6286,0.6098,0.6098,12600.0],["1987-12-03",0.6098,0.6286,0.6004,0.6004,42300.0],["1987-12-04",0.6004,0.6004,0.5723,0.5723,39600.0],["1987-12-07",0.5723,0.5817,0.5441,0.5817,63000.0],["1987-12-08",0.5817,0.591,0.5723,0.591,26100.0],["1987-12-09",0.6004,0.6755,0.6004,0.6567,285300.0],["1987-12-10",0.6567,0.6661,0.6567,0.6567,58500.0],["1987-12-11",0.6567,0.6567,0.6473,0.6567,27900.0],["1987-12-14",0.6567,0.6849,0.6567,0.6849,141300.0],["1987-12-15",0.6755,0.6755,0.6661,0.6661,52200.0],["1987-12-16",0.6661,0.6661,0.6379,0.6473,47700.0],["1987-12-17",0.6379,0.6379,0.6192,0.6192,41400.0],["1987-12-18",0.6192,0.6473,0.6004,0.6473,54900.0],["1987-12-21",0.6473,0.6567,0.6192,0.6192,20700.0],["1987-12-22",0.6192,0.6192,0.591,0.6098,28800.0],["1987-12-23",0.6004,0.6004,0.591,0.591,16200.0],["1987-12-24",0.591,0.6286,0.591,0.6286,18900.0],["1987-12-28",0.6192,0.6192,0.6004,0.6004,42300.0],["1987-12-29",0.6004,0.6004,0.5723,0.591,113400.0],["1987-12-30",0.591,0.6192,0.5723,0.6192,29700.0],["1987-12-31",0.6004,0.6004,0.591,0.591,38700.0],["1988-01-04",0.6004,0.6286,0.6004,0.6286,48600.0],["1988-01-05",0.6567,0.6849,0.6567,0.6755,357300.0],["1988-01-06",0.6755,0.6755,0.6473,0.6473,53100.0],["1988-01-07",0.6473,0.6661,0.6379,0.6661,62100.0],["1988-01-08",0.6661,0.6661,0.6379,0.6379,36000.0],["1988-01-11",0.6379,0.6379,0.6004,0.6192,61200.0],["1988-01-12",0.6192,0.6192,0.6004,0.6004,11700.0],["1988-01-13",0.6004,0.6098,0.591,0.6004,22500.0],["1988-01-14",0.6004,0.6192,0.591,0.6098,57600.0],["1988-01-15",0.6098,0.6286,0.6098,0.6286,54900.0],["1988-01-18",0.6286,0.6379,0.6098,0.6379,66600.0],["1988-01-19",0.6755,0.713,0.6755,0.6942,467100.0],["1988-01-20",0.6849,0.6849,0.6379,0.6567,72000.0],["1988-01-21",0.6567,0.6661,0.6473,0.6567,37800.0],["1988-01-22",0.6567,0.6755,0.6379,0.6567,82800.0],["1988-01-25",0.6473,0.6473,0.6192,0.6192,50400.0],["1988-01-26",0.6286,0.6286,0.6286,0.6286,16200.0],["1988-01-27",0.6286,0.6379,0.6004,0.6004,76500.0],["1988-01-28",0.6004,0.6286,0.6004,0.6004,144000.0],["1988-01-29",0.6004,0.6286,0.591,0.6192,53100.0],["1988-02-01",0.6192,0.6286,0.591,0.6098,49500.0],["1988-02-02",0.6098,0.6192,0.6004,0.6192,80100.0],["1988-02-03",0.6192,0.6379,0.591,0.6004,90000.0],["1988-02-04",0.6004,0.6004,0.5723,0.5817,121500.0],["1988-02-05",0.5817,0.591,0.5817,0.5817,32400.0],["1988-02-08",0.5817,0.6004,0.5817,0.591,53100.0],["1988-02-09",0.591,0.591,0.5817,0.5817,44100.0],["1988-02-10",0.5817,0.5817,0.5723,0.5817,36000.0],["1988-02-11",0.5817,0.591,0.5817,0.591,54900.0],["1988-02-12",0.591,0.6004,0.5723,0.5817,80100.0],["1988-02-16",0.5723,0.5723,0.5629,0.5629,18900.0],["1988-02-17",0.5629,0.5817,0.5535,0.5817,105300.0],["1988-02-18",0.5817,0.5817,0.5629,0.5723,40500.0],["1988-02-19",0.5817,0.6004,0.5817,0.6004,33300.0],["1988-02-22",0.591,0.591,0.5817,0.5817,59400.0],["1988-02-23",0.591,0.6192,0.591,0.6004,93600.0],["1988-02-24",0.6004,0.6004,0.5817,0.591,71100.0],["1988-02-25",0.591,0.6004,0.5817,0.591,57600.0],["1988-02-26",0.591,0.591,0.5629,0.5817,63900.0],["1988-02-29",0.5723,0.5723,0.5535,0.5629,65700.0],["1988-03-01",0.5629,0.5817,0.5535,0.5817,82800.0],["1988-03-02",0.5817,0.591,0.5723,0.591,34200.0],["1988-03-03",0.591,0.591,0.5817,0.591,8100.0],["1988-03-04",0.591,0.591,0.5817,0.5817,14400.0],["1988-03-07",0.5817,0.6004,0.5817,0.6004,60300.0],["1988-03-08",0.6004,0.6098,0.591,0.591,96300.0],["1988-03-09",0.591,0.6286,0.591,0.6286,165600.0],["1988-03-10",0.6286,0.6379,0.6004,0.6098,54000.0],["1988-03-11",0.6098,0.6192,0.6098,0.6098,5400.0],["1988-03-14",0.6098,0.6286,0.6098,0.6098,52200.0],["1988-03-15",0.6192,0.6286,0.6192,0.6192,44100.0],["1988-03-16",0.6192,0.6286,0.6098,0.6098,68400.0],["1988-03-17",0.6098,0.6286,0.591,0.6004,72000.0],["1988-03-18",0.6004,0.6004,0.591,0.591,7200.0],["1988-03-21",0.591,0.6004,0.591,0.6004,8100.0],["1988-03-22",0.6004,0.6098,0.6004,0.6004,18900.0],["1988-03-23",0.6004,0.6004,0.5817,0.591,34200.0],["1988-03-24",0.591,0.6004,0.5723,0.5817,40500.0],["1988-03-25",0.5723,0.5723,0.5629,0.5629,9000.0],["1988-03-28",0.5629,0.5629,0.5629,0.5629,0.0],["1988-03-29",0.5629,0.5723,0.5535,0.5629,28800.0],["1988-03-30",0.5629,0.5723,0.5629,0.5629,9900.0],["1988-03-31",0.5629,0.591,0.5535,0.591,27900.0],["1988-04-04",0.591,0.6192,0.591,0.6192,76500.0],["1988-04-05",0.6192,0.6192,0.591,0.6192,111600.0],["1988-04-06",0.6192,0.6192,0.6004,0.6004,46800.0],["1988-04-07",0.6004,0.6192,0.6004,0.6098,10800.0],["1988-04-08",0.6004,0.6004,0.6004,0.6004,6300.0],["1988-04-11",0.6004,0.6098,0.591,0.6098,25200.0],["1988-04-12",0.6098,0.6098,0.6004,0.6098,8100.0],["1988-04-13",0.6004,0.6004,0.591,0.6004,17100.0],["1988-04-14",0.6004,0.6004,0.5817,0.6004,21600.0],["1988-04-15",0.6004,0.6004,0.5817,0.6004,16200.0],["1988-04-18",0.5817,0.5817,0.5723,0.5817,14400.0],["1988-04-19",0.5817,0.6004,0.5629,0.5723,27000.0],["1988-04-20",0.5723,0.5723,0.5629,0.5629,41400.0],["1988-04-21",0.5629,0.5629,0.5629,0.5629,9900.0],["1988-04-22",0.5629,0.5723,0.5629,0.5723,10800.0],["1988-04-25",0.5723,0.5723,0.5535,0.5723,23400.0],["1988-04-26",0.5723,0.5723,0.5535,0.5535,43200.0],["1988-04-27",0.5629,0.6004,0.5629,0.6004,96300.0],["1988-04-28",0.6004,0.6192,0.6004,0.6192,46800.0],["1988-04-29",0.6192,0.6286,0.6098,0.6192,74700.0],["1988-05-02",0.6192,0.6379,0.6098,0.6379,87300.0],["1988-05-03",0.6379,0.6379,0.6192,0.6379,33300.0],["1988-05-04",0.6379,0.6473,0.6192,0.6473,88200.0],["1988-05-05",0.6473,0.6567,0.6286,0.6567,56700.0],["1988-05-06",0.6473,0.6473,0.6192,0.6286,52200.0],["1988-05-09",0.6286,0.6286,0.6098,0.6192,81900.0],["1988-05-10",0.6192,0.6192,0.6004,0.6192,39600.0],["1988-05-11",0.6192,0.6192,0.6004,0.6192,18000.0],["1988-05-12",0.6192,0.6286,0.6098,0.6286,58500.0],["1988-05-13",0.6286,0.6473,0.6192,0.6473,31500.0],["1988-05-16",0.6473,0.6567,0.6473,0.6473,64800.0],["1988-05-17",0.6473,0.6567,0.6379,0.6473,85500.0],["1988-05-18",0.6473,0.6473,0.6192,0.6379,53100.0],["1988-05-19",0.6379,0.6379,0.6379,0.6379,0.0],["1988-05-20",0.6379,0.6379,0.6286,0.6379,18900.0],["1988-05-23",0.6379,0.6379,0.6286,0.6379,30600.0],["1988-05-24",0.6286,0.6286,0.6098,0.6286,47700.0],["1988-05-25",0.6286,0.6286,0.6192,0.6286,18000.0],["1988-05-26",0.6286,0.6379,0.6192,0.6286,11700.0],["1988-05-27",0.6286,0.6286,0.6286,0.6286,48600.0],["1988-05-31",0.6379,0.6379,0.6379,0.6379,42300.0],["1988-06-01",0.6379,0.6379,0.6286,0.6379,16200.0],["1988-06-02",0.6286,0.6286,0.6098,0.6286,40500.0],["1988-06-03",0.6286,0.6286,0.6098,0.6286,32400.0],["1988-06-06",0.6286,0.6379,0.6286,0.6379,20700.0],["1988-06-07",0.6379,0.6379,0.6286,0.6379,21600.0],["1988-06-08",0.6379,0.6379,0.6286,0.6379,6300.0],["1988-06-09",0.6379,0.6379,0.6004,0.6379,50400.0],["1988-06-10",0.6286,0.6286,0.6192,0.6286,11700.0],["1988-06-13",0.6286,0.6286,0.6192,0.6286,15300.0],["1988-06-14",0.6286,0.6286,0.6286,0.6286,9900.0],["1988-06-15",0.6192,0.6192,0.6192,0.6192,5400.0],["1988-06-16",0.6192,0.6286,0.6192,0.6286,39600.0],["1988-06-17",0.6192,0.6192,0.6098,0.6098,19800.0],["1988-06-20",0.6192,0.6286,0.6192,0.6286,49500.0],["1988-06-21",0.6286,0.6286,0.6192,0.6286,8100.0],["1988-06-22",0.6192,0.6192,0.6098,0.6192,36900.0],["1988-06-23",0.6192,0.6192,0.6192,0.6192,1800.0],["1988-06-24",0.6192,0.6192,0.6098,0.6192,16200.0],["1988-06-27",0.6192,0.6192,0.6192,0.6192,10800.0],["1988-06-28",0.6192,0.6192,0.6004,0.6192,35100.0],["1988-06-29",0.6098,0.6098,0.6004,0.6098,36000.0],["1988-06-30",0.6098,0.6192,0.6004,0.6192,30600.0],["1988-07-01",0.6192,0.6286,0.6098,0.6286,50400.0],["1988-07-05",0.6286,0.6379,0.6286,0.6286,65700.0],["1988-07-06",0.6286,0.6473,0.6286,0.6473,89100.0],["1988-07-07",0.6473,0.6567,0.6379,0.6567,56700.0],["1988-07-08",0.6567,0.6661,0.6473,0.6661,51300.0],["1988-07-11",0.6661,0.6661,0.6379,0.6661,168300.0],["1988-07-12",0.6661,0.6661,0.6567,0.6661,71100.0],["1988-07-13",0.6661,0.6942,0.6661,0.6942,165600.0],["1988-07-14",0.6942,0.6942,0.6755,0.6942,29700.0],["1988-07-15",0.6942,0.6942,0.6849,0.6942,72900.0],["1988-07-18",0.6942,0.7036,0.6942,0.6942,58500.0],["1988-07-19",0.6942,0.6942,0.6661,0.6755,40500.0],["1988-07-20",0.6755,0.6755,0.6661,0.6755,10800.0],["1988-07-21",0.6755,0.6755,0.6661,0.6755,34200.0],["1988-07-22",0.6661,0.6661,0.6567,0.6661,48600.0],["1988-07-25",0.6661,0.6661,0.6567,0.6661,25200.0],["1988-07-26",0.6661,0.6755,0.6567,0.6755,32400.0],["1988-07-27",0.6755,0.6849,0.6473,0.6661,144900.0],["1988-07-28",0.6661,0.6755,0.6661,0.6755,20700.0],["1988-07-29",0.6755,0.6755,0.6661,0.6755,26100.0],["1988-08-01",0.6755,0.6849,0.6755,0.6849,199800.0],["1988-08-02",0.6849,0.7318,0.6849,0.7318,165600.0],["1988-08-03",0.7318,0.7505,0.713,0.7505,228600.0],["1988-08-04",0.7505,0.7787,0.7318,0.7693,159300.0],["1988-08-05",0.7693,0.7787,0.7505,0.7787,85500.0],["1988-08-08",0.7787,0.7974,0.7787,0.7974,101700.0],["1988-08-09",0.788,0.788,0.7411,0.7599,127800.0],["1988-08-10",0.7599,0.7693,0.7224,0.7505,86400.0],["1988-08-11",0.7505,0.7505,0.7036,0.7411,99000.0],["1988-08-12",0.7411,0.7505,0.7411,0.7505,1800.0],["1988-08-15",0.7505,0.7505,0.7224,0.7505,73800.0],["1988-08-16",0.7505,0.7693,0.7505,0.7693,81900.0],["1988-08-17",0.7787,0.8256,0.7787,0.8162,112500.0],["1988-08-18",0.8256,0.835,0.8256,0.8256,71100.0],["1988-08-19",0.8256,0.8256,0.8162,0.8256,62100.0],["1988-08-22",0.8256,0.8256,0.8068,0.8256,18000.0],["1988-08-23",0.8256,0.835,0.8162,0.835,68400.0],["1988-08-24",0.835,0.8443,0.8162,0.8443,92700.0],["1988-08-25",0.8443,0.8537,0.835,0.8537,98100.0],["1988-08-26",0.8537,0.8537,0.8443,0.8537,54000.0],["1988-08-29",0.8537,0.8819,0.8537,0.8819,61200.0],["1988-08-30",0.8819,0.8819,0.8537,0.8631,56700.0],["1988-08-31",0.8631,0.8631,0.8443,0.8631,16200.0],["1988-09-01",0.8537,0.8537,0.8443,0.8537,34200.0],["1988-09-02",0.8537,0.8631,0.8443,0.8631,38700.0],["1988-09-06",0.8537,0.8537,0.8443,0.8537,14400.0],["1988-09-07",0.8443,0.8443,0.8443,0.8443,5400.0],["1988-09-08",0.8537,0.8631,0.8537,0.8631,9900.0],["1988-09-09",0.8537,0.8537,0.8443,0.8537,21600.0],["1988-09-12",0.8631,0.8631,0.8631,0.8631,1800.0],["1988-09-13",0.8537,0.8537,0.835,0.8537,46800.0],["1988-09-14",0.8537,0.8537,0.8162,0.8537,22500.0],["1988-09-15",0.8537,0.8537,0.8256,0.8443,36900.0],["1988-09-16",0.8443,0.8537,0.8443,0.8537,9900.0],["1988-09-19",0.8537,0.8537,0.835,0.8537,21600.0],["1988-09-20",0.8443,0.8443,0.8256,0.8443,29700.0],["1988-09-21",0.8443,0.8443,0.8443,0.8443,0.0],["1988-09-22",0.835,0.835,0.8256,0.835,18900.0],["1988-09-23",0.835,0.8443,0.8256,0.8443,9900.0],["1988-09-26",0.8256,0.8256,0.8162,0.8162,27000.0],["1988-09-27",0.8162,0.8162,0.7505,0.7693,103500.0],["1988-09-28",0.7693,0.7787,0.7411,0.7787,93600.0],["1988-09-29",0.7787,0.8256,0.7787,0.8256,61200.0],["1988-09-30",0.8256,0.8256,0.8068,0.8256,126900.0],["1988-10-03",0.8256,0.835,0.8256,0.835,157500.0],["1988-10-04",0.835,0.8537,0.835,0.8443,88200.0],["1988-10-05",0.8443,0.8537,0.8443,0.8537,36000.0],["1988-10-06",0.8443,0.8443,0.8256,0.8443,74700.0],["1988-10-07",0.8443,0.8443,0.8162,0.8443,44100.0],["1988-10-10",0.8443,0.8443,0.835,0.8443,15300.0],["1988-10-11",0.8256,0.8256,0.8162,0.8162,17100.0],["1988-10-12",0.8162,0.835,0.8162,0.8256,53100.0],["1988-10-13",0.8256,0.8256,0.8068,0.8256,32400.0],["1988-10-14",0.8256,0.8256,0.7974,0.8256,43200.0],["1988-10-17",0.8256,0.8256,0.7974,0.8068,11700.0],["1988-10-18",0.8068,0.8068,0.788,0.7974,42300.0],["1988-10-19",0.7974,0.8162,0.7599,0.7787,54000.0],["1988-10-20",0.7787,0.7974,0.7787,0.788,52200.0],["1988-10-21",0.788,0.788,0.7693,0.788,53100.0],["1988-10-24",0.788,0.8068,0.788,0.7974,27000.0],["1988-10-25",0.7974,0.8162,0.7974,0.8162,19800.0],["1988-10-26",0.8162,0.8162,0.7974,0.8068,22500.0],["1988-10-27",0.8068,0.8162,0.7974,0.8068,32400.0],["1988-10-28",0.8068,0.8068,0.788,0.8068,10800.0],["1988-10-31",0.7974,0.7974,0.7974,0.7974,10800.0],["1988-11-01",0.7974,0.7974,0.788,0.7974,5400.0],["1988-11-02",0.7974,0.7974,0.788,0.7974,12600.0],["1988-11-03",0.7974,0.8068,0.7787,0.7787,9000.0],["1988-11-04",0.7787,0.788,0.7693,0.788,43200.0],["1988-11-07",0.788,0.788,0.7599,0.7693,17100.0],["1988-11-08",0.7693,0.7787,0.7411,0.7505,48600.0],["1988-11-09",0.7505,0.7505,0.7505,0.7505,2700.0],["1988-11-10",0.7505,0.7505,0.7318,0.7505,2700.0],["1988-11-11",0.7505,0.7505,0.7318,0.7505,18900.0],["1988-11-14",0.7318,0.7318,0.6942,0.7224,92700.0],["1988-11-15",0.7224,0.7318,0.7224,0.7318,13500.0],["1988-11-16",0.713,0.713,0.6942,0.7036,47700.0],["1988-11-17",0.7036,0.713,0.6755,0.6755,71100.0],["1988-11-18",0.6755,0.6942,0.6755,0.6849,36900.0],["1988-11-21",0.6849,0.6849,0.6755,0.6849,27900.0],["1988-11-22",0.6849,0.6942,0.6567,0.6755,22500.0],["1988-11-23",0.6755,0.6849,0.6192,0.6849,143100.0],["1988-11-25",0.6849,0.6849,0.6661,0.6755,9900.0],["1988-11-28",0.6755,0.6942,0.6755,0.6942,49500.0],["1988-11-29",0.6942,0.713,0.6849,0.713,44100.0],["1988-11-30",0.713,0.713,0.7036,0.713,18000.0],["1988-12-01",0.713,0.7224,0.713,0.713,7200.0],["1988-12-02",0.713,0.713,0.7036,0.713,9900.0],["1988-12-05",0.713,0.7318,0.713,0.713,18000.0],["1988-12-06",0.713,0.7224,0.7036,0.713,37800.0],["1988-12-07",0.7224,0.7318,0.7224,0.7318,32400.0],["1988-12-08",0.7411,0.7599,0.7411,0.7505,70200.0],["1988-12-09",0.7505,0.7693,0.7505,0.7599,64800.0],["1988-12-12",0.7599,0.7599,0.7505,0.7599,18000.0],["1988-12-13",0.7505,0.7505,0.7411,0.7505,19800.0],["1988-12-14",0.7505,0.7599,0.7505,0.7505,12600.0],["1988-12-15",0.7505,0.7505,0.7318,0.7505,44100.0],["1988-12-16",0.7505,0.7505,0.7505,0.7505,9900.0],["1988-12-19",0.7505,0.7505,0.7411,0.7505,5400.0],["1988-12-20",0.7505,0.7505,0.7411,0.7505,5400.0],["1988-12-21",0.7505,0.7505,0.7318,0.7411,10800.0],["1988-12-22",0.7411,0.7505,0.7318,0.7505,18000.0],["1988-12-23",0.7505,0.7505,0.7318,0.7411,25200.0],["1988-12-27",0.7411,0.7411,0.7224,0.7318,18900.0],["1988-12-28",0.7318,0.7505,0.713,0.7505,63900.0],["1988-12-29",0.7505,0.7693,0.7318,0.7599,48600.0],["1988-12-30",0.7599,0.7787,0.7599,0.7693,46800.0],["1989-01-03",0.7693,0.7787,0.7599,0.7787,30600.0],["1989-01-04",0.7787,0.788,0.7787,0.788,20700.0],["1989-01-05",0.788,0.788,0.7787,0.788,25200.0],["1989-01-06",0.7974,0.8162,0.7974,0.8162,112500.0],["1989-01-09",0.8068,0.8068,0.7974,0.8068,24300.0],["1989-01-10",0.8068,0.8162,0.7974,0.8068,55800.0],["1989-01-11",0.8068,0.8068,0.7787,0.7974,37800.0],["1989-01-12",0.7974,0.7974,0.7693,0.7974,58500.0],["1989-01-13",0.7974,0.8068,0.788,0.8068,30600.0],["1989-01-16",0.8068,0.8068,0.788,0.8068,8100.0],["1989-01-17",0.8068,0.8068,0.788,0.7974,12600.0],["1989-01-18",0.7974,0.7974,0.788,0.7974,2700.0],["1989-01-19",0.7974,0.7974,0.788,0.7974,8100.0],["1989-01-20",0.7974,0.8068,0.788,0.788,30600.0],["1989-01-23",0.788,0.7974,0.7693,0.7787,26100.0],["1989-01-24",0.7787,0.7787,0.7787,0.7787,9000.0],["1989-01-25",0.7787,0.788,0.7599,0.7787,36900.0],["1989-01-26",0.7881,0.8162,0.7881,0.8162,65700.0],["1989-01-27",0.8162,0.8162,0.7693,0.7974,62100.0],["1989-01-30",0.7974,0.7974,0.788,0.7974,7200.0],["1989-01-31",0.7974,0.7974,0.7787,0.788,15300.0],["1989-02-01",0.7787,0.7787,0.7693,0.7787,17100.0],["1989-02-02",0.7693,0.7693,0.7693,0.7693,11700.0],["1989-02-03",0.7599,0.7599,0.7411,0.7411,35100.0],["1989-02-06",0.7411,0.7411,0.7318,0.7318,67500.0],["1989-02-07",0.7318,0.7411,0.7224,0.7411,39600.0],["1989-02-08",0.7411,0.7505,0.7411,0.7411,14400.0],["1989-02-09",0.7411,0.7693,0.7411,0.7505,61200.0],["1989-02-10",0.7505,0.7505,0.7505,0.7505,4500.0],["1989-02-13",0.7505,0.7505,0.7411,0.7505,9000.0],["1989-02-14",0.7505,0.7505,0.7411,0.7505,4500.0],["1989-02-15",0.7505,0.7505,0.7411,0.7505,10800.0],["1989-02-16",0.7411,0.7411,0.7318,0.7411,27900.0],["1989-02-17",0.7411,0.7411,0.7318,0.7411,31500.0],["1989-02-21",0.7411,0.7505,0.7411,0.7411,24300.0],["1989-02-22",0.7411,0.7411,0.7411,0.7411,4500.0],["1989-02-23",0.7411,0.7411,0.7318,0.7411,8100.0],["1989-02-24",0.7411,0.7411,0.7318,0.7411,8100.0],["1989-02-27",0.7411,0.7411,0.7224,0.7318,21600.0],["1989-02-28",0.7318,0.7318,0.7224,0.7318,18000.0],["1989-03-01",0.7318,0.7318,0.7224,0.7224,19800.0],["1989-03-02",0.7224,0.7318,0.7224,0.7224,10800.0],["1989-03-03",0.7224,0.7318,0.7224,0.7318,4500.0],["1989-03-06",0.7318,0.7318,0.7224,0.7318,15300.0],["1989-03-07",0.7318,0.7505,0.7224,0.7505,17100.0],["1989-03-08",0.7599,0.7693,0.7599,0.7693,19800.0],["1989-03-09",0.7693,0.7787,0.7599,0.7787,18900.0],["1989-03-10",0.7787,0.7787,0.7599,0.7693,39600.0],["1989-03-13",0.7693,0.788,0.7693,0.7693,41400.0],["1989-03-14",0.7693,0.7787,0.7693,0.7787,72000.0],["1989-03-15",0.7787,0.788,0.7693,0.7787,62100.0],["1989-03-16",0.7787,0.788,0.7787,0.788,118800.0],["1989-03-17",0.788,0.7974,0.7787,0.788,27000.0],["1989-03-20",0.788,0.7974,0.7693,0.788,39600.0],["1989-03-21",0.788,0.788,0.7693,0.788,28800.0],["1989-03-22",0.788,0.8068,0.788,0.788,36900.0],["1989-03-23",0.788,0.7974,0.7787,0.788,9900.0],["1989-03-27",0.788,0.788,0.7787,0.788,14400.0],["1989-03-28",0.788,0.7974,0.7787,0.7974,9000.0],["1989-03-29",0.7974,0.8068,0.788,0.7974,11700.0],["1989-03-30",0.7974,0.7974,0.7787,0.788,18900.0],["1989-03-31",0.788,0.788,0.7787,0.788,70200.0],["1989-04-03",0.788,0.8068,0.7693,0.8068,41400.0],["1989-04-04",0.8068,0.8068,0.788,0.8068,19800.0],["1989-04-05",0.8068,0.835,0.8068,0.835,74700.0],["1989-04-06",0.835,0.8443,0.8256,0.835,81900.0],["1989-04-07",0.835,0.8443,0.8256,0.835,47700.0],["1989-04-10",0.8443,0.8725,0.8443,0.8631,124200.0],["1989-04-11",0.8631,0.8725,0.8443,0.8537,55800.0],["1989-04-12",0.8537,0.8537,0.8256,0.8256,93600.0],["1989-04-13",0.8256,0.835,0.8162,0.8256,44100.0],["1989-04-14",0.8256,0.835,0.8256,0.835,40500.0],["1989-04-17",0.8256,0.8256,0.8162,0.8256,71100.0],["1989-04-18",0.8256,0.8256,0.8162,0.8256,21600.0],["1989-04-19",0.8256,0.8256,0.8256,0.8256,14400.0],["1989-04-20",0.8256,0.8256,0.8162,0.8256,87300.0],["1989-04-21",0.8162,0.8162,0.8068,0.8162,86400.0],["1989-04-24",0.8162,0.8256,0.8068,0.8162,153900.0],["1989-04-25",0.8162,0.8162,0.788,0.788,14400.0],["1989-04-26",0.788,0.7974,0.7787,0.7787,188100.0],["1989-04-27",0.7787,0.8068,0.7505,0.788,2990700.0],["1989-04-28",0.7974,0.8068,0.7974,0.7974,415800.0],["1989-05-01",0.7974,0.8443,0.7974,0.835,1053000.0],["1989-05-02",0.835,0.9006,0.835,0.8725,2708100.0],["1989-05-03",0.8725,0.8819,0.8631,0.8631,299700.0],["1989-05-04",0.8725,0.8912,0.8725,0.8725,438300.0],["1989-05-05",0.8725,0.8819,0.8256,0.8256,565200.0],["1989-05-08",0.8256,0.8537,0.8256,0.8256,279000.0],["1989-05-09",0.8256,0.8443,0.8256,0.8256,264600.0],["1989-05-10",0.8256,0.835,0.7881,0.8162,384300.0],["1989-05-11",0.8162,0.8256,0.8068,0.8162,80100.0],["1989-05-12",0.8162,0.8256,0.8068,0.8256,152100.0],["1989-05-15",0.8256,0.835,0.8256,0.8256,347400.0],["1989-05-16",0.8256,0.835,0.8256,0.835,116100.0],["1989-05-17",0.835,0.8725,0.8256,0.8631,297000.0],["1989-05-18",0.8631,0.8725,0.835,0.8443,228600.0],["1989-05-19",0.8443,0.8537,0.835,0.8443,209700.0],["1989-05-22",0.8443,0.8631,0.835,0.8537,331200.0],["1989-05-23",0.8537,0.8725,0.8537,0.8631,108000.0],["1989-05-24",0.8631,0.8912,0.8631,0.8819,736200.0],["1989-05-25",0.8912,0.9288,0.8912,0.9006,457200.0],["1989-05-26",0.9006,0.9288,0.8912,0.91,540000.0],["1989-05-30",0.91,0.9288,0.9006,0.9006,204300.0],["1989-05-31",0.9006,0.9194,0.9006,0.91,137700.0],["1989-06-01",0.91,0.9194,0.9006,0.9006,412200.0],["1989-06-02",0.9006,0.9288,0.9006,0.91,461700.0],["1989-06-05",0.91,0.9382,0.8912,0.9288,555300.0],["1989-06-06",0.9288,0.9944,0.9288,0.9757,798300.0],["1989-06-07",1.0038,1.0414,1.0038,1.0226,967500.0],["1989-06-08",1.0226,1.032,1.0038,1.0132,378000.0],["1989-06-09",1.0132,1.0132,0.9851,0.9944,325800.0],["1989-06-12",1.0038,1.0695,1.0038,1.0414,1750500.0],["1989-06-13",1.0414,1.0507,1.0226,1.0226,345600.0],["1989-06-14",1.0226,1.0507,1.0132,1.0414,473400.0],["1989-06-15",1.0414,1.0414,1.0226,1.0414,146700.0],["1989-06-16",1.0414,1.0414,1.0226,1.0226,348300.0],["1989-06-19",1.0226,1.0414,1.0226,1.032,146700.0],["1989-06-20",1.032,1.032,1.0226,1.0226,293400.0],["1989-06-21",1.0226,1.0226,1.0132,1.0132,203400.0],["1989-06-22",1.0132,1.0414,1.0132,1.032,101700.0],["1989-06-23",1.032,1.0414,1.032,1.032,78300.0],["1989-06-26",1.032,1.0414,1.032,1.032,189000.0],["1989-06-27",1.032,1.0414,1.0132,1.0132,69300.0],["1989-06-28",1.0132,1.0132,0.9569,0.9569,311400.0],["1989-06-29",0.9569,0.9663,0.9475,0.9569,164700.0],["1989-06-30",0.9663,0.9757,0.9663,0.9663,203400.0],["1989-07-03",0.9757,0.9851,0.9757,0.9851,34200.0],["1989-07-05",0.9851,1.0038,0.9851,0.9944,47700.0],["1989-07-06",1.0038,1.032,1.0038,1.0226,47700.0],["1989-07-07",1.0226,1.0507,1.0132,1.0226,239400.0],["1989-07-10",1.0226,1.0414,1.0226,1.032,105300.0],["1989-07-11",1.032,1.032,1.0132,1.032,51300.0],["1989-07-12",1.032,1.032,1.0132,1.032,135900.0],["1989-07-13",1.032,1.032,1.0132,1.0226,69300.0],["1989-07-14",1.0226,1.032,1.0132,1.0226,56700.0],["1989-07-17",1.0226,1.107,1.0226,1.0976,279000.0],["1989-07-18",1.0976,1.1164,1.0789,1.0976,293400.0],["1989-07-19",1.0976,1.0976,1.0601,1.0695,151200.0],["1989-07-20",1.0695,1.0883,1.0601,1.0883,163800.0],["1989-07-21",1.0883,1.0976,1.0789,1.0883,58500.0],["1989-07-24",1.0883,1.0976,1.0789,1.0976,131400.0],["1989-07-25",1.0976,1.0976,1.0883,1.0976,55800.0],["1989-07-26",1.0976,1.0976,1.0695,1.0789,143100.0],["1989-07-27",1.0789,1.0789,1.0695,1.0695,51300.0],["1989-07-28",1.0695,1.0976,1.0695,1.0976,97200.0],["1989-07-31",1.0976,1.0976,1.0601,1.0789,90900.0],["1989-08-01",1.0601,1.0601,1.0038,1.0414,302400.0],["1989-08-02",1.0414,1.0601,1.0226,1.0414,117900.0],["1989-08-03",1.0414,1.0601,1.032,1.0507,81000.0],["1989-08-04",1.0507,1.0601,1.0226,1.0601,84600.0],["1989-08-07",1.0601,1.0789,1.0507,1.0601,124200.0],["1989-08-08",1.0601,1.0601,1.0414,1.0507,36000.0],["1989-08-09",1.0507,1.0601,1.0226,1.0414,57600.0],["1989-08-10",1.0414,1.0414,1.0226,1.032,57600.0],["1989-08-11",1.0414,1.0507,1.0414,1.0507,82800.0],["1989-08-14",1.0507,1.0507,1.0507,1.0507,48600.0],["1989-08-15",1.0507,1.0601,1.0414,1.0507,163800.0],["1989-08-16",1.0507,1.0789,1.0507,1.0507,118800.0],["1989-08-17",1.0601,1.0883,1.0601,1.0883,170100.0],["1989-08-18",1.0883,1.0976,1.0695,1.0976,137700.0],["1989-08-21",1.0976,1.0976,1.0695,1.0789,113400.0],["1989-08-22",1.0789,1.0789,1.0414,1.0789,111600.0],["1989-08-23",1.0789,1.0883,1.0601,1.0789,37800.0],["1989-08-24",1.0883,1.1445,1.0883,1.107,391500.0],["1989-08-25",1.107,1.1258,1.107,1.1164,58500.0],["1989-08-28",1.1164,1.1352,1.1164,1.1352,240300.0],["1989-08-29",1.1352,1.1445,1.107,1.1164,753300.0],["1989-08-30",1.1164,1.1445,1.1164,1.1258,65700.0],["1989-08-31",1.1258,1.1352,1.1164,1.1258,31500.0],["1989-09-01",1.1258,1.1258,1.1164,1.1258,25200.0],["1989-09-05",1.1164,1.1164,1.0883,1.1164,81000.0],["1989-09-06",1.1164,1.1352,1.0976,1.1164,97200.0],["1989-09-07",1.1164,1.1258,1.107,1.1164,31500.0],["1989-09-08",1.1164,1.1633,1.0883,1.1633,109800.0],["1989-09-11",1.1539,1.1539,1.1352,1.1445,45000.0],["1989-09-12",1.1445,1.2008,1.1258,1.1915,183600.0],["1989-09-13",1.1915,1.2008,1.1352,1.1539,320400.0],["1989-09-14",1.1352,1.1352,1.1164,1.1258,79200.0],["1989-09-15",1.1258,1.1258,1.107,1.1258,124200.0],["1989-09-18",1.1258,1.1258,1.1164,1.1164,33300.0],["1989-09-19",1.1164,1.1445,1.107,1.1445,187200.0],["1989-09-20",1.1445,1.1539,1.1258,1.1352,63900.0],["1989-09-21",1.1352,1.1445,1.1352,1.1445,45900.0],["1989-09-22",1.1445,1.1445,1.1258,1.1352,43200.0],["1989-09-25",1.1258,1.1258,1.107,1.107,80100.0],["1989-09-26",1.107,1.1164,1.107,1.1164,48600.0],["1989-09-27",1.107,1.107,1.0883,1.0883,36000.0],["1989-09-28",1.0883,1.1164,1.0883,1.107,131400.0],["1989-09-29",1.1164,1.1352,1.1164,1.1352,99000.0],["1989-10-02",1.1352,1.1539,1.1352,1.1539,77400.0],["1989-10-03",1.1821,1.2196,1.1821,1.2008,522900.0],["1989-10-04",1.2008,1.2102,1.1633,1.1727,95400.0],["1989-10-05",1.1727,1.1821,1.1445,1.1633,124200.0],["1989-10-06",1.1727,1.1915,1.1727,1.1915,180000.0],["1989-10-09",1.1915,1.2196,1.1821,1.2196,171000.0],["1989-10-10",1.2196,1.2196,1.1821,1.1821,44100.0],["1989-10-11",1.1821,1.1915,1.1727,1.1821,69300.0],["1989-10-12",1.1821,1.1821,1.1727,1.1821,49500.0],["1989-10-13",1.1821,1.1915,1.032,1.0414,259200.0],["1989-10-16",1.0414,1.0789,0.9475,1.0789,277200.0],["1989-10-17",1.0789,1.1352,1.0789,1.107,292500.0],["1989-10-18",1.107,1.1352,1.0883,1.107,103500.0],["1989-10-19",1.107,1.1258,1.107,1.1258,31500.0],["1989-10-20",1.1258,1.1258,1.107,1.1258,28800.0],["1989-10-23",1.1164,1.1164,1.0976,1.1164,45900.0],["1989-10-24",1.107,1.107,1.0601,1.107,161100.0],["1989-10-25",1.107,1.1258,1.0976,1.1258,221400.0],["1989-10-26",1.1164,1.1164,1.0883,1.0976,86400.0],["1989-10-27",1.0976,1.0976,1.0695,1.0976,98100.0],["1989-10-30",1.0976,1.0976,1.0789,1.0883,51300.0],["1989-10-31",1.0883,1.0883,1.0789,1.0789,46800.0],["1989-11-01",1.0789,1.0883,1.0695,1.0789,141300.0],["1989-11-02",1.0789,1.0883,1.0695,1.0883,128700.0],["1989-11-03",1.0883,1.1445,1.0883,1.1445,82800.0],["1989-11-06",1.1445,1.2008,1.1258,1.1258,163800.0],["1989-11-07",1.1258,1.1633,1.1258,1.1539,65700.0],["1989-11-08",1.1539,1.1633,1.1539,1.1633,27000.0],["1989-11-09",1.1633,1.1727,1.1539,1.1633,50400.0],["1989-11-10",1.1727,1.1915,1.1727,1.1915,9900.0],["1989-11-13",1.1915,1.2008,1.1821,1.2008,81900.0],["1989-11-14",1.1915,1.1915,1.1821,1.1915,61200.0],["1989-11-15",1.1915,1.1915,1.1821,1.1915,39600.0],["1989-11-16",1.1821,1.1821,1.1821,1.1821,13500.0],["1989-11-17",1.1821,1.1915,1.1821,1.1821,30600.0],["1989-11-20",1.1821,1.1915,1.1821,1.1915,24300.0],["1989-11-21",1.1915,1.1915,1.1633,1.1727,67500.0],["1989-11-22",1.1727,1.1915,1.1539,1.1821,160200.0],["1989-11-24",1.1821,1.1915,1.1821,1.1915,9900.0],["1989-11-27",1.1915,1.1915,1.1727,1.1821,45000.0],["1989-11-28",1.1821,1.2008,1.1821,1.1915,123300.0],["1989-11-29",1.1915,1.2008,1.1821,1.2008,257400.0],["1989-11-30",1.2008,1.2008,1.1915,1.1915,121500.0],["1989-12-01",1.1915,1.2008,1.1821,1.2008,72000.0],["1989-12-04",1.2008,1.2102,1.1821,1.2008,126000.0],["1989-12-05",1.2196,1.2571,1.2196,1.2571,108000.0],["1989-12-06",1.2571,1.2665,1.2477,1.2571,57600.0],["1989-12-07",1.2477,1.2477,1.2196,1.2384,90900.0],["1989-12-08",1.2384,1.2571,1.2384,1.2571,27000.0],["1989-12-11",1.2571,1.2665,1.229,1.2477,71100.0],["1989-12-12",1.2477,1.2477,1.2196,1.229,54900.0],["1989-12-13",1.229,1.2384,1.2196,1.229,37800.0],["1989-12-14",1.2196,1.2196,1.2102,1.2196,50400.0],["1989-12-15",1.2196,1.2477,1.2102,1.2384,121500.0],["1989-12-18",1.229,1.229,1.1821,1.1821,117900.0],["1989-12-19",1.1821,1.2008,1.1821,1.1915,47700.0],["1989-12-20",1.1915,1.1915,1.1727,1.1727,141300.0],["1989-12-21",1.1727,1.1915,1.1727,1.1915,90000.0],["1989-12-22",1.1915,1.2102,1.1915,1.2102,170100.0],["1989-12-26",1.2102,1.2196,1.2102,1.2196,15300.0],["1989-12-27",1.2196,1.229,1.2102,1.229,88200.0],["1989-12-28",1.229,1.2384,1.229,1.2384,13500.0],["1989-12-29",1.2384,1.2477,1.229,1.2477,64800.0],["1990-01-02",1.2477,1.2665,1.2477,1.2571,74700.0],["1990-01-03",1.2571,1.2665,1.2384,1.2477,210600.0],["1990-01-04",1.2477,1.2571,1.2477,1.2477,40500.0],["1990-01-05",1.2477,1.2477,1.2008,1.2196,334800.0],["1990-01-08",1.2196,1.229,1.1727,1.2008,126900.0],["1990-01-09",1.2008,1.2008,1.1821,1.1915,74700.0],["1990-01-10",1.1915,1.1915,1.1445,1.1633,205200.0],["1990-01-11",1.1633,1.1727,1.0976,1.1258,301500.0],["1990-01-12",1.1258,1.1258,1.107,1.1258,56700.0],["1990-01-15",1.1258,1.1539,1.1258,1.1539,179100.0],["1990-01-16",1.1539,1.1727,1.1445,1.1633,47700.0],["1990-01-17",1.1633,1.1633,1.1539,1.1633,252000.0],["1990-01-18",1.1633,1.1727,1.1445,1.1633,188100.0],["1990-01-19",1.1445,1.1445,1.1352,1.1445,57600.0],["1990-01-22",1.1352,1.1352,1.0883,1.1164,201600.0],["1990-01-23",1.1164,1.1164,1.0976,1.1164,23400.0],["1990-01-24",1.1164,1.1164,1.0695,1.1164,302400.0],["1990-01-25",1.1164,1.1164,1.0883,1.1164,76500.0],["1990-01-26",1.1164,1.1164,1.0883,1.1164,188100.0],["1990-01-29",1.1164,1.1258,1.0789,1.107,130500.0],["1990-01-30",1.107,1.107,1.0789,1.107,92700.0],["1990-01-31",1.0883,1.0883,1.0789,1.0883,335700.0],["1990-02-01",1.0883,1.1164,1.0883,1.107,163800.0],["1990-02-02",1.107,1.107,1.0789,1.107,144900.0],["1990-02-05",1.107,1.1352,1.0976,1.1164,61200.0],["1990-02-06",1.1164,1.1258,1.107,1.107,28800.0],["1990-02-07",1.1164,1.1352,1.1164,1.1258,91800.0],["1990-02-08",1.1258,1.1352,1.0976,1.107,40500.0],["1990-02-09",1.107,1.1258,1.0976,1.1164,38700.0],["1990-02-12",1.1164,1.1258,1.107,1.1164,8100.0],["1990-02-13",1.1164,1.1258,1.107,1.1258,39600.0],["1990-02-14",1.1258,1.1352,1.107,1.1258,19800.0],["1990-02-15",1.1164,1.1164,1.0976,1.1164,33300.0],["1990-02-16",1.1164,1.1164,1.0789,1.0976,65700.0],["1990-02-20",1.0883,1.0883,1.0789,1.0789,12600.0],["1990-02-21",1.0789,1.0789,1.032,1.0789,136800.0],["1990-02-22",1.0789,1.0883,1.0695,1.0883,23400.0],["1990-02-23",1.0789,1.0789,1.0601,1.0789,59400.0],["1990-02-26",1.0789,1.0789,1.0507,1.0695,89100.0],["1990-02-27",1.0789,1.1164,1.0789,1.1164,448200.0],["1990-02-28",1.1164,1.1164,1.107,1.1164,38700.0],["1990-03-01",1.1164,1.1258,1.107,1.1164,18900.0],["1990-03-02",1.1164,1.1164,1.0976,1.1164,14400.0],["1990-03-05",1.1164,1.1352,1.1164,1.1352,111600.0],["1990-03-06",1.1445,1.1915,1.1445,1.1915,109800.0],["1990-03-07",1.1915,1.2008,1.1727,1.1915,72000.0],["1990-03-08",1.1821,1.1821,1.1821,1.1821,18900.0],["1990-03-09",1.1821,1.1821,1.1727,1.1821,85500.0],["1990-03-12",1.1821,1.1821,1.1539,1.1727,55800.0],["1990-03-13",1.1727,1.1727,1.1633,1.1633,16200.0],["1990-03-14",1.1633,1.1821,1.1445,1.1821,135000.0],["1990-03-15",1.1821,1.1915,1.1727,1.1915,67500.0],["1990-03-16",1.1915,1.2196,1.1821,1.2196,116100.0],["1990-03-19",1.2196,1.2196,1.2008,1.2196,42300.0],["1990-03-20",1.2196,1.2196,1.1915,1.2008,15300.0],["1990-03-21",1.1915,1.1915,1.1633,1.1821,47700.0],["1990-03-22",1.1821,1.1821,1.1633,1.1821,25200.0],["1990-03-23",1.1821,1.1915,1.1539,1.1821,120600.0],["1990-03-26",1.1821,1.1821,1.1445,1.1633,142200.0],["1990-03-27",1.1633,1.1821,1.1633,1.1727,626400.0],["1990-03-28",1.1727,1.1727,1.1633,1.1727,32400.0],["1990-03-29",1.1821,1.2008,1.1821,1.1915,126900.0],["1990-03-30",1.1915,1.2008,1.1821,1.1821,54900.0],["1990-04-02",1.1821,1.1821,1.1539,1.1821,70200.0],["1990-04-03",1.1821,1.1821,1.1727,1.1821,34200.0],["1990-04-04",1.1821,1.1821,1.1727,1.1821,61200.0],["1990-04-05",1.1821,1.2008,1.1821,1.1821,101700.0],["1990-04-06",1.1821,1.2008,1.1821,1.1915,180900.0],["1990-04-09",1.1915,1.1915,1.1821,1.1915,25200.0],["1990-04-10",1.1915,1.2102,1.1821,1.1821,91800.0],["1990-04-11",1.1821,1.1915,1.1727,1.1821,35100.0],["1990-04-12",1.1821,1.1915,1.1821,1.1915,69300.0],["1990-04-16",1.1915,1.1915,1.1821,1.1915,32400.0],["1990-04-17",1.1915,1.1915,1.1727,1.1915,481500.0],["1990-04-18",1.1915,1.229,1.1915,1.2196,95400.0],["1990-04-19",1.2196,1.2196,1.2008,1.2102,205200.0],["1990-04-20",1.2102,1.2477,1.2008,1.2384,303300.0],["1990-04-23",1.2384,1.3322,1.2384,1.3322,223200.0],["1990-04-24",1.3228,1.3228,1.2853,1.2947,158400.0],["1990-04-25",1.2853,1.2853,1.2665,1.2759,55800.0],["1990-04-26",1.2759,1.304,1.2759,1.304,138600.0],["1990-04-27",1.304,1.304,1.2947,1.304,21600.0],["1990-04-30",1.304,1.304,1.2853,1.304,27000.0],["1990-05-01",1.304,1.3134,1.2947,1.304,107100.0],["1990-05-02",1.304,1.3134,1.2947,1.2947,62100.0],["1990-05-03",1.2947,1.304,1.2853,1.2947,111600.0],["1990-05-04",1.2947,1.2947,1.2947,1.2947,232200.0],["1990-05-07",1.2947,1.304,1.2947,1.304,121500.0],["1990-05-08",1.304,1.304,1.2665,1.2759,125100.0],["1990-05-09",1.2759,1.2853,1.2665,1.2853,58500.0],["1990-05-10",1.2853,1.2853,1.2665,1.2853,41400.0],["1990-05-11",1.2853,1.2853,1.2665,1.2759,47700.0],["1990-05-14",1.2853,1.304,1.2853,1.2853,467100.0],["1990-05-15",1.2853,1.2853,1.2759,1.2853,75600.0],["1990-05-16",1.2853,1.2853,1.2571,1.2759,36000.0],["1990-05-17",1.2759,1.2947,1.2665,1.2853,56700.0],["1990-05-18",1.2853,1.2853,1.2665,1.2853,126000.0],["1990-05-21",1.2853,1.2853,1.2665,1.2759,99000.0],["1990-05-22",1.2759,1.2853,1.2665,1.2759,48600.0],["1990-05-23",1.2759,1.304,1.2665,1.2665,765000.0],["1990-05-24",1.2759,1.3322,1.2759,1.3322,1067400.0],["1990-05-25",1.3322,1.3885,1.3322,1.3791,565200.0],["1990-05-29",1.3791,1.3885,1.3697,1.3791,142200.0],["1990-05-30",1.3791,1.4072,1.3791,1.3978,371700.0],["1990-05-31",1.3978,1.426,1.3697,1.3791,928800.0],["1990-06-01",1.3791,1.3791,1.3322,1.3603,339300.0],["1990-06-04",1.3603,1.3697,1.3509,1.3697,342000.0],["1990-06-05",1.3697,1.3885,1.3509,1.3603,333900.0],["1990-06-06",1.3603,1.3697,1.3603,1.3603,64800.0],["1990-06-07",1.3603,1.3603,1.3322,1.3416,58500.0],["1990-06-08",1.3416,1.3509,1.3322,1.3509,38700.0],["1990-06-11",1.3509,1.3603,1.3416,1.3509,243900.0],["1990-06-12",1.3509,1.3603,1.3509,1.3603,185400.0],["1990-06-13",1.3603,1.3603,1.3322,1.3322,154800.0],["1990-06-14",1.3416,1.3697,1.3416,1.3603,178200.0],["1990-06-15",1.3603,1.3697,1.3322,1.3509,155700.0],["1990-06-18",1.3509,1.3603,1.3322,1.3416,16200.0],["1990-06-19",1.3416,1.3509,1.3322,1.3322,54000.0],["1990-06-20",1.3322,1.3416,1.3134,1.3228,215100.0],["1990-06-21",1.3228,1.3322,1.304,1.3134,261900.0],["1990-06-22",1.3134,1.3416,1.3134,1.3228,123300.0],["1990-06-25",1.3228,1.3228,1.2947,1.304,75600.0],["1990-06-26",1.304,1.3134,1.2947,1.304,25200.0],["1990-06-27",1.304,1.3228,1.2853,1.2947,65700.0],["1990-06-28",1.2947,1.3228,1.2947,1.3228,185400.0],["1990-06-29",1.3322,1.3509,1.3322,1.3509,176400.0],["1990-07-02",1.3509,1.3509,1.3322,1.3509,47700.0],["1990-07-03",1.3603,1.3885,1.3603,1.3791,166500.0],["1990-07-05",1.3978,1.4166,1.3978,1.4166,270900.0],["1990-07-06",1.426,1.4917,1.426,1.4635,271800.0],["1990-07-09",1.4635,1.4729,1.4448,1.4448,259200.0],["1990-07-10",1.4448,1.501,1.4448,1.4823,646200.0],["1990-07-11",1.4823,1.5198,1.4729,1.4823,332100.0],["1990-07-12",1.4823,1.501,1.4729,1.4917,225900.0],["1990-07-13",1.4917,1.5386,1.4635,1.5292,426600.0],["1990-07-16",1.5386,1.5761,1.5386,1.5573,160200.0],["1990-07-17",1.5573,1.5949,1.548,1.5855,291600.0],["1990-07-18",1.5855,1.623,1.5761,1.5949,341100.0],["1990-07-19",1.5949,1.6042,1.5292,1.5573,178200.0],["1990-07-20",1.5573,1.5667,1.548,1.5573,84600.0],["1990-07-23",1.5573,1.5573,1.4166,1.4823,232200.0],["1990-07-24",1.4823,1.4917,1.4448,1.4729,96300.0],["1990-07-25",1.501,1.5104,1.501,1.501,63900.0],["1990-07-26",1.501,1.5667,1.4917,1.548,91800.0],["1990-07-27",1.5573,1.6042,1.5573,1.5949,125100.0],["1990-07-30",1.6136,1.6136,1.6042,1.6042,106200.0],["1990-07-31",1.6136,1.623,1.5949,1.6136,92700.0],["1990-08-01",1.5949,1.5949,1.5386,1.548,149400.0],["1990-08-02",1.5573,1.5667,1.4729,1.4823,126000.0],["1990-08-03",1.4823,1.4823,1.3885,1.4166,365400.0],["1990-08-06",1.3978,1.3978,1.304,1.3134,213300.0],["1990-08-07",1.2947,1.3134,1.2759,1.2853,198000.0],["1990-08-08",1.2759,1.304,1.2759,1.2759,219600.0],["1990-08-09",1.2759,1.2853,1.2384,1.2665,243900.0],["1990-08-10",1.2759,1.2759,1.229,1.2384,109800.0],["1990-08-13",1.2477,1.2477,1.1821,1.2384,226800.0],["1990-08-14",1.2384,1.2665,1.2384,1.2665,89100.0],["1990-08-15",1.2759,1.304,1.2759,1.2853,92700.0],["1990-08-16",1.2947,1.2947,1.2477,1.2665,67500.0],["1990-08-17",1.2759,1.2759,1.2477,1.2571,57600.0],["1990-08-20",1.2477,1.2571,1.1633,1.1821,281700.0],["1990-08-21",1.1727,1.1727,1.0507,1.0601,393300.0],["1990-08-22",1.0601,1.0601,0.9382,0.9663,457200.0],["1990-08-23",0.9569,0.9569,0.8443,0.8537,401400.0],["1990-08-24",0.8068,0.9194,0.8068,0.9194,598500.0],["1990-08-27",0.9475,1.0789,0.9475,1.0695,545400.0],["1990-08-28",1.0789,1.1164,1.0789,1.107,122400.0],["1990-08-29",1.1164,1.1445,1.0976,1.1352,158400.0],["1990-08-30",1.1352,1.1915,1.1352,1.1727,169200.0],["1990-08-31",1.1727,1.1821,1.1727,1.1727,29700.0],["1990-09-04",1.1727,1.1915,1.1727,1.1915,78300.0],["1990-09-05",1.1821,1.229,1.1821,1.229,47700.0],["1990-09-06",1.2102,1.2384,1.2102,1.229,70200.0],["1990-09-07",1.229,1.229,1.2102,1.229,47700.0],["1990-09-10",1.2384,1.2384,1.2008,1.2196,116100.0],["1990-09-11",1.2008,1.2196,1.2008,1.2196,23400.0],["1990-09-12",1.2008,1.2008,1.1821,1.2008,15300.0],["1990-09-13",1.1821,1.1915,1.1258,1.1258,90000.0],["1990-09-14",1.0976,1.0976,1.0507,1.0789,234000.0],["1990-09-17",1.0789,1.0789,1.0601,1.0695,44100.0],["1990-09-18",1.0789,1.0789,1.0507,1.0695,57600.0],["1990-09-19",1.0789,1.0789,1.0601,1.0695,36900.0],["1990-09-20",1.0789,1.0789,1.0507,1.0695,36000.0],["1990-09-21",1.0601,1.0601,1.032,1.0414,41400.0],["1990-09-24",1.0226,1.0226,0.9663,0.9663,58500.0],["1990-09-25",0.9757,0.9757,0.9382,0.9757,140400.0],["1990-09-26",0.9851,0.9851,0.91,0.9663,91800.0],["1990-09-27",0.9757,0.9757,0.9194,0.9475,87300.0],["1990-09-28",0.9288,0.9288,0.9194,0.9288,100800.0],["1990-10-01",0.9382,0.9382,0.91,0.9194,74700.0],["1990-10-02",0.9194,0.9194,0.8912,0.9006,58500.0],["1990-10-03",0.9006,0.9006,0.8819,0.8819,30600.0],["1990-10-04",0.8912,0.8912,0.8725,0.8912,27900.0],["1990-10-05",0.8819,0.8912,0.8819,0.8912,15300.0],["1990-10-08",0.8912,0.8912,0.8631,0.8819,64800.0],["1990-10-09",0.8725,0.8725,0.835,0.8537,69300.0],["1990-10-10",0.8537,0.8537,0.8162,0.8256,312300.0],["1990-10-11",0.835,0.835,0.8068,0.8256,88200.0],["1990-10-12",0.835,0.8443,0.8256,0.8443,89100.0],["1990-10-15",0.8537,0.8631,0.835,0.8537,75600.0],["1990-10-16",0.8631,0.9006,0.8537,0.9006,63900.0],["1990-10-17",0.8912,0.9006,0.8819,0.9006,40500.0],["1990-10-18",0.91,0.9475,0.91,0.9475,61200.0],["1990-10-19",0.9475,0.9569,0.9194,0.9194,46800.0],["1990-10-22",0.9194,0.9194,0.8725,0.8819,84600.0],["1990-10-23",0.8912,0.8912,0.8725,0.8725,21600.0],["1990-10-24",0.8725,0.8725,0.8725,0.8725,34200.0],["1990-10-25",0.8631,0.9194,0.835,0.91,792900.0],["1990-10-26",0.91,0.91,0.91,0.91,9000.0],["1990-10-29",0.91,0.9288,0.8912,0.9006,85500.0],["1990-10-30",0.9006,0.91,0.9006,0.91,102600.0],["1990-10-31",0.91,0.91,0.9006,0.91,14400.0],["1990-11-01",0.91,0.91,0.8912,0.91,74700.0],["1990-11-02",0.8912,0.9006,0.8725,0.8819,154800.0],["1990-11-05",0.8819,0.8819,0.8537,0.8631,190800.0],["1990-11-06",0.8537,0.8631,0.8537,0.8631,86400.0],["1990-11-07",0.8537,0.8631,0.8443,0.8537,44100.0],["1990-11-08",0.8443,0.8537,0.8443,0.8443,122400.0],["1990-11-09",0.8537,0.8537,0.835,0.8537,187200.0],["1990-11-12",0.8443,0.8631,0.835,0.8443,117000.0],["1990-11-13",0.8443,0.8537,0.835,0.8537,52200.0],["1990-11-14",0.8631,0.8912,0.8631,0.8912,92700.0],["1990-11-15",0.8819,0.9382,0.8819,0.9382,417600.0],["1990-11-16",0.9288,0.9851,0.9288,0.9851,135000.0],["1990-11-19",0.9851,0.9851,0.9569,0.9757,186300.0],["1990-11-20",0.9851,1.0038,0.9663,0.9851,63900.0],["1990-11-21",0.9757,0.9944,0.9757,0.9851,29700.0],["1990-11-23",0.9757,0.9851,0.9757,0.9851,10800.0],["1990-11-26",0.9944,0.9944,0.9663,0.9944,58500.0],["1990-11-27",0.9757,1.0038,0.9757,1.0038,31500.0],["1990-11-28",0.9851,1.0038,0.9757,1.0038,43200.0],["1990-11-29",0.9944,0.9944,0.9851,0.9944,22500.0],["1990-11-30",0.9757,0.9944,0.9757,0.9851,45900.0],["1990-12-03",0.9944,0.9944,0.9757,0.9944,14400.0],["1990-12-04",0.9851,0.9944,0.9851,0.9944,120600.0],["1990-12-05",0.9757,0.9851,0.9757,0.9757,39600.0],["1990-12-06",0.9851,1.0038,0.9851,1.0038,164700.0],["1990-12-07",1.0038,1.0038,0.9944,1.0038,16200.0],["1990-12-10",1.0038,1.0038,0.9944,1.0038,62100.0],["1990-12-11",0.9944,1.0038,0.9944,1.0038,30600.0],["1990-12-12",0.9944,1.0507,0.9944,1.0507,585900.0],["1990-12-13",1.0507,1.0507,1.0414,1.0414,43200.0],["1990-12-14",1.0507,1.0507,1.032,1.0414,21600.0],["1990-12-17",1.032,1.032,1.0226,1.032,36000.0],["1990-12-18",1.0226,1.0414,1.0226,1.0414,6300.0],["1990-12-19",1.032,1.0414,1.032,1.0414,27900.0],["1990-12-20",1.032,1.0414,1.0226,1.0414,36000.0],["1990-12-21",1.032,1.0414,1.0132,1.032,32400.0],["1990-12-24",1.0414,1.0414,1.0038,1.0132,44100.0],["1990-12-26",1.0132,1.0132,0.9757,0.9944,33300.0],["1990-12-27",1.0132,1.0601,1.0132,1.0507,390600.0],["1990-12-28",1.0507,1.0695,1.0507,1.0601,107100.0],["1990-12-31",1.0601,1.0976,1.0601,1.0976,91800.0],["1991-01-02",1.0976,1.1445,1.0976,1.1258,110700.0],["1991-01-03",1.1352,1.1445,1.0789,1.0883,108000.0],["1991-01-04",1.0883,1.0883,1.0601,1.0695,50400.0],["1991-01-07",1.0601,1.0695,1.0507,1.0507,85500.0],["1991-01-08",1.0414,1.0507,1.032,1.032,21600.0],["1991-01-09",1.0132,1.0414,1.0132,1.032,155700.0],["1991-01-10",1.0226,1.0414,1.0226,1.0414,25200.0],["1991-01-11",1.0414,1.0507,1.032,1.0507,80100.0],["1991-01-14",1.0414,1.0414,1.0132,1.0226,54000.0],["1991-01-15",1.0132,1.0226,1.0132,1.0226,30600.0],["1991-01-16",1.0132,1.032,1.0038,1.032,46800.0],["1991-01-17",1.0226,1.0601,1.0226,1.0507,424800.0],["1991-01-18",1.0507,1.0507,1.032,1.0414,28800.0],["1991-01-21",1.032,1.0414,1.032,1.0414,70200.0],["1991-01-22",1.032,1.032,1.032,1.032,27000.0],["1991-01-23",1.0414,1.0414,1.032,1.032,20700.0],["1991-01-24",1.0414,1.0883,1.0414,1.0883,67500.0],["1991-01-25",1.0976,1.1258,1.0976,1.107,90900.0],["1991-01-28",1.0976,1.1633,1.0976,1.1539,115200.0],["1991-01-29",1.1727,1.2196,1.1633,1.2196,207000.0],["1991-01-30",1.2102,1.2571,1.2102,1.2571,639900.0],["1991-01-31",1.2571,1.2571,1.2384,1.2477,237600.0],["1991-02-01",1.2384,1.3134,1.2384,1.2759,791100.0],["1991-02-04",1.2947,1.304,1.2571,1.2665,974700.0],["1991-02-05",1.2853,1.304,1.2665,1.2853,648000.0],["1991-02-06",1.2853,1.3416,1.2759,1.3416,359100.0],["1991-02-07",1.3322,1.3322,1.3228,1.3322,523800.0],["1991-02-08",1.3228,1.3228,1.2947,1.3134,44100.0],["1991-02-11",1.3228,1.3228,1.2853,1.2947,120600.0],["1991-02-12",1.2947,1.304,1.2759,1.304,214200.0],["1991-02-13",1.304,1.3134,1.2853,1.3134,228600.0],["1991-02-14",1.304,1.304,1.2947,1.304,61200.0],["1991-02-15",1.304,1.3134,1.2947,1.2947,533700.0],["1991-02-19",1.2853,1.2947,1.2759,1.2947,136800.0],["1991-02-20",1.2947,1.3134,1.2947,1.3134,398700.0],["1991-02-21",1.2947,1.3228,1.2947,1.3228,210600.0],["1991-02-22",1.3134,1.3228,1.2947,1.304,33300.0],["1991-02-25",1.3228,1.3228,1.3134,1.3228,71100.0],["1991-02-26",1.3134,1.3134,1.2853,1.304,137700.0],["1991-02-27",1.2947,1.3134,1.2947,1.2947,546300.0],["1991-02-28",1.304,1.304,1.2853,1.2947,304200.0],["1991-03-01",1.2947,1.2947,1.2759,1.2947,276300.0],["1991-03-04",1.2947,1.3134,1.2759,1.3134,143100.0],["1991-03-05",1.304,1.3322,1.304,1.3228,310500.0],["1991-03-06",1.3416,1.426,1.3416,1.4072,383400.0],["1991-03-07",1.4166,1.4635,1.4072,1.4635,221400.0],["1991-03-08",1.4635,1.4823,1.426,1.4448,191700.0],["1991-03-11",1.4448,1.4448,1.4166,1.4354,90900.0],["1991-03-12",1.4354,1.4354,1.4072,1.426,35100.0],["1991-03-13",1.4166,1.426,1.4166,1.426,72000.0],["1991-03-14",1.4166,1.426,1.4072,1.4166,31500.0],["1991-03-15",1.4072,1.4166,1.3885,1.3885,65700.0],["1991-03-18",1.4072,1.4072,1.3791,1.3885,64800.0],["1991-03-19",1.3697,1.3885,1.3697,1.3885,21600.0],["1991-03-20",1.3885,1.3885,1.3322,1.3416,102600.0],["1991-03-21",1.3509,1.3509,1.3134,1.3228,80100.0],["1991-03-22",1.3322,1.3322,1.2947,1.3228,160200.0],["1991-03-25",1.3134,1.3228,1.3134,1.3228,8100.0],["1991-03-26",1.3228,1.3322,1.3134,1.3322,14400.0],["1991-03-27",1.3322,1.3322,1.3134,1.3322,45900.0],["1991-03-28",1.3134,1.3322,1.304,1.3322,57600.0],["1991-04-01",1.3322,1.3416,1.3322,1.3322,33300.0],["1991-04-02",1.3416,1.3509,1.3228,1.3416,88200.0],["1991-04-03",1.3509,1.3509,1.3322,1.3416,63000.0],["1991-04-04",1.3322,1.3509,1.3322,1.3416,37800.0],["1991-04-05",1.3322,1.3416,1.3322,1.3416,19800.0],["1991-04-08",1.3416,1.3416,1.3322,1.3322,20700.0],["1991-04-09",1.3322,1.3322,1.2947,1.2947,45900.0],["1991-04-10",1.3228,1.3228,1.3134,1.3228,6300.0],["1991-04-11",1.3322,1.3416,1.3228,1.3416,36900.0],["1991-04-12",1.3416,1.3509,1.2947,1.3134,202500.0],["1991-04-15",1.3228,1.3228,1.2947,1.3134,38700.0],["1991-04-16",1.304,1.3134,1.2853,1.3134,125100.0],["1991-04-17",1.304,1.3134,1.2853,1.3134,161100.0],["1991-04-18",1.3134,1.3509,1.304,1.3322,214200.0],["1991-04-19",1.3228,1.3322,1.304,1.304,42300.0],["1991-04-22",1.3134,1.3134,1.3134,1.3134,18900.0],["1991-04-23",1.3134,1.3134,1.2853,1.2853,45900.0],["1991-04-24",1.2947,1.2947,1.2665,1.2759,70200.0],["1991-04-25",1.2665,1.2665,1.2384,1.2384,145800.0],["1991-04-26",1.2196,1.2196,1.1633,1.1727,372600.0],["1991-04-29",1.1727,1.1727,1.0883,1.0976,486000.0],["1991-04-30",1.0883,1.1445,1.0789,1.1352,316800.0],["1991-05-01",1.1258,1.1445,1.1164,1.1445,128700.0],["1991-05-02",1.1539,1.1821,1.1539,1.1727,270000.0],["1991-05-03",1.1633,1.1727,1.1258,1.1445,239400.0],["1991-05-06",1.1258,1.1445,1.107,1.1258,123300.0],["1991-05-07",1.1258,1.1539,1.1164,1.1352,779400.0],["1991-05-08",1.1445,1.1445,1.1164,1.1352,126000.0],["1991-05-09",1.1258,1.1258,1.0976,1.107,225900.0],["1991-05-10",1.0976,1.1445,1.0976,1.1445,188100.0],["1991-05-13",1.1352,1.1821,1.1352,1.1821,90000.0],["1991-05-14",1.1915,1.1915,1.1727,1.1727,85500.0],["1991-05-15",1.1727,1.1727,1.1633,1.1727,63900.0],["1991-05-16",1.1633,1.1727,1.1445,1.1633,72000.0],["1991-05-17",1.1445,1.1539,1.1258,1.1258,97200.0],["1991-05-20",1.1258,1.1352,1.107,1.1258,39600.0],["1991-05-21",1.1258,1.1258,1.0976,1.107,195300.0],["1991-05-22",1.107,1.107,1.0883,1.107,89100.0],["1991-05-23",1.0976,1.107,1.0976,1.107,42300.0],["1991-05-24",1.0976,1.107,1.0976,1.107,11700.0],["1991-05-28",1.107,1.1258,1.107,1.1258,391500.0],["1991-05-29",1.1258,1.1352,1.107,1.1258,501300.0],["1991-05-30",1.1258,1.1633,1.1258,1.1539,122400.0],["1991-05-31",1.1445,1.1633,1.1445,1.1633,90900.0],["1991-06-03",1.1633,1.1915,1.1633,1.1821,107100.0],["1991-06-04",1.1915,1.2477,1.1821,1.2477,486900.0],["1991-06-05",1.229,1.2477,1.229,1.2384,71100.0],["1991-06-06",1.2477,1.2477,1.1915,1.2008,147600.0],["1991-06-07",1.2008,1.2102,1.1915,1.2102,48600.0],["1991-06-10",1.229,1.229,1.2008,1.2102,35100.0],["1991-06-11",1.2196,1.2196,1.2102,1.2196,68400.0],["1991-06-12",1.2196,1.229,1.2102,1.2196,123300.0],["1991-06-13",1.2102,1.2196,1.2102,1.2196,11700.0],["1991-06-14",1.2196,1.229,1.2102,1.2196,27000.0],["1991-06-17",1.2196,1.2196,1.2008,1.2102,32400.0],["1991-06-18",1.2196,1.2196,1.2008,1.2102,80100.0],["1991-06-19",1.2196,1.2196,1.2008,1.2008,37800.0],["1991-06-20",1.2008,1.2196,1.2008,1.2102,47700.0],["1991-06-21",1.2102,1.2102,1.1915,1.2008,71100.0],["1991-06-24",1.2008,1.2102,1.2008,1.2102,11700.0],["1991-06-25",1.2102,1.2102,1.2008,1.2102,39600.0],["1991-06-26",1.2008,1.2102,1.2008,1.2008,45900.0],["1991-06-27",1.2008,1.2196,1.2008,1.2196,31500.0],["1991-06-28",1.2196,1.2477,1.2102,1.2477,40500.0],["1991-07-01",1.2477,1.2477,1.229,1.2477,13500.0],["1991-07-02",1.229,1.229,1.2008,1.2196,85500.0],["1991-07-03",1.2102,1.2196,1.2008,1.2196,46800.0],["1991-07-05",1.2196,1.2196,1.2196,1.2196,9900.0],["1991-07-08",1.2102,1.2196,1.2102,1.2102,16200.0],["1991-07-09",1.2102,1.2196,1.2102,1.2196,22500.0],["1991-07-10",1.2102,1.229,1.2008,1.229,21600.0],["1991-07-11",1.2196,1.229,1.2102,1.229,121500.0],["1991-07-12",1.2102,1.229,1.2102,1.229,34200.0],["1991-07-15",1.229,1.2384,1.2196,1.2384,59400.0],["1991-07-16",1.229,1.2384,1.229,1.2384,15300.0],["1991-07-17",1.2477,1.2477,1.2384,1.2477,28800.0],["1991-07-18",1.2477,1.2571,1.2384,1.2477,29700.0],["1991-07-19",1.2477,1.2477,1.2384,1.2477,37800.0],["1991-07-22",1.229,1.229,1.2196,1.2196,46800.0],["1991-07-23",1.229,1.2477,1.229,1.2384,36900.0],["1991-07-24",1.2384,1.2384,1.2196,1.2196,49500.0],["1991-07-25",1.229,1.229,1.2008,1.2102,81000.0],["1991-07-26",1.2196,1.2196,1.1915,1.2008,27000.0],["1991-07-29",1.1915,1.2008,1.1915,1.2008,19800.0],["1991-07-30",1.2008,1.2008,1.1821,1.1915,54000.0],["1991-07-31",1.1915,1.1915,1.1821,1.1915,18900.0],["1991-08-01",1.1915,1.1915,1.1727,1.1915,155700.0],["1991-08-02",1.1915,1.1915,1.1727,1.1821,26100.0],["1991-08-05",1.1821,1.1821,1.1821,1.1821,15300.0],["1991-08-06",1.1727,1.1821,1.1539,1.1727,253800.0],["1991-08-07",1.1727,1.1821,1.1633,1.1821,17100.0],["1991-08-08",1.1727,1.1821,1.1727,1.1821,29700.0],["1991-08-09",1.1821,1.1821,1.1727,1.1821,64800.0],["1991-08-12",1.1821,1.1821,1.1727,1.1821,18900.0],["1991-08-13",1.1821,1.1915,1.1821,1.1915,28800.0],["1991-08-14",1.1915,1.2102,1.1915,1.1915,154800.0],["1991-08-15",1.2008,1.2102,1.1915,1.1915,49500.0],["1991-08-16",1.1821,1.2008,1.1727,1.1821,24300.0],["1991-08-19",1.1633,1.1633,1.1258,1.1539,67500.0],["1991-08-20",1.1445,1.1633,1.1352,1.1539,62100.0],["1991-08-21",1.1445,1.1633,1.1445,1.1539,62100.0],["1991-08-22",1.1633,1.1633,1.1445,1.1633,56700.0],["1991-08-23",1.1633,1.1821,1.1539,1.1821,129600.0],["1991-08-26",1.1727,1.2196,1.1727,1.2196,137700.0],["1991-08-27",1.2196,1.229,1.2102,1.2196,109800.0],["1991-08-28",1.2196,1.229,1.2102,1.229,59400.0],["1991-08-29",1.2196,1.2384,1.2196,1.2384,171000.0],["1991-08-30",1.2384,1.2477,1.2384,1.2477,139500.0],["1991-09-03",1.2384,1.2477,1.229,1.2384,142200.0],["1991-09-04",1.229,1.2384,1.2196,1.229,142200.0],["1991-09-05",1.2196,1.229,1.2102,1.2196,63000.0],["1991-09-06",1.2196,1.229,1.2102,1.229,31500.0],["1991-09-09",1.2196,1.2384,1.2196,1.2384,471600.0],["1991-09-10",1.2102,1.2384,1.2102,1.229,39600.0],["1991-09-11",1.229,1.229,1.2196,1.229,443700.0],["1991-09-12",1.229,1.2384,1.2102,1.2384,151200.0],["1991-09-13",1.2384,1.2384,1.229,1.2384,18900.0],["1991-09-16",1.2384,1.2477,1.229,1.2477,39600.0],["1991-09-17",1.229,1.2571,1.229,1.2571,52200.0],["1991-09-18",1.2665,1.2853,1.2477,1.2853,37800.0],["1991-09-19",1.2947,1.3134,1.2947,1.3134,99900.0],["1991-09-20",1.3228,1.3509,1.3228,1.3322,73800.0],["1991-09-23",1.3416,1.3509,1.3322,1.3322,73800.0],["1991-09-24",1.3322,1.3509,1.3322,1.3509,75600.0],["1991-09-25",1.3509,1.3603,1.3322,1.3322,54000.0],["1991-09-26",1.3322,1.3322,1.3228,1.3322,241200.0],["1991-09-27",1.3228,1.3416,1.3228,1.3416,18900.0],["1991-09-30",1.3322,1.3603,1.3322,1.3603,49500.0],["1991-10-01",1.3603,1.3603,1.3416,1.3603,23400.0],["1991-10-02",1.3509,1.3603,1.3509,1.3509,8100.0],["1991-10-03",1.3509,1.3603,1.3509,1.3509,21600.0],["1991-10-04",1.3603,1.3697,1.3509,1.3509,361800.0],["1991-10-07",1.3509,1.3509,1.3509,1.3509,39600.0],["1991-10-08",1.3603,1.3603,1.3509,1.3509,18900.0],["1991-10-09",1.3416,1.3416,1.3228,1.3322,646200.0],["1991-10-10",1.3322,1.3509,1.3322,1.3509,46800.0],["1991-10-11",1.3416,1.3603,1.3416,1.3603,484200.0],["1991-10-14",1.3697,1.3697,1.3509,1.3697,157500.0],["1991-10-15",1.3697,1.3697,1.3603,1.3697,76500.0],["1991-10-16",1.3697,1.4072,1.3603,1.4072,256500.0],["1991-10-17",1.4072,1.4166,1.4072,1.4166,21600.0],["1991-10-18",1.4166,1.4166,1.4072,1.4072,27900.0],["1991-10-21",1.4166,1.4166,1.3791,1.3791,153000.0],["1991-10-22",1.3791,1.3978,1.3791,1.3885,39600.0],["1991-10-23",1.3885,1.3885,1.3885,1.3885,19800.0],["1991-10-24",1.3978,1.3978,1.3885,1.3885,57600.0],["1991-10-25",1.3978,1.426,1.3978,1.426,81900.0],["1991-10-28",1.4166,1.426,1.4072,1.426,74700.0],["1991-10-29",1.426,1.4541,1.426,1.4541,85500.0],["1991-10-30",1.4635,1.4823,1.4635,1.4635,131400.0],["1991-10-31",1.4635,1.4729,1.4541,1.4635,30600.0],["1991-11-01",1.4541,1.4541,1.426,1.4354,47700.0],["1991-11-04",1.426,1.426,1.4166,1.426,46800.0],["1991-11-05",1.4166,1.426,1.4072,1.4166,216900.0],["1991-11-06",1.4166,1.426,1.4166,1.4166,36900.0],["1991-11-07",1.426,1.4354,1.426,1.426,70200.0],["1991-11-08",1.4354,1.4541,1.426,1.4448,71100.0],["1991-11-11",1.4448,1.4729,1.4448,1.4729,87300.0],["1991-11-12",1.4635,1.4917,1.4635,1.4729,150300.0],["1991-11-13",1.4823,1.4917,1.4729,1.4917,66600.0],["1991-11-14",1.4823,1.501,1.4823,1.501,48600.0],["1991-11-15",1.4917,1.501,1.4541,1.4541,838800.0],["1991-11-18",1.4541,1.4635,1.426,1.426,83700.0],["1991-11-19",1.4166,1.426,1.4166,1.426,120600.0],["1991-11-20",1.426,1.4448,1.4072,1.4448,182700.0],["1991-11-21",1.4354,1.4448,1.4354,1.4354,7200.0],["1991-11-22",1.4448,1.4448,1.4354,1.4448,27000.0],["1991-11-25",1.4541,1.4541,1.4448,1.4541,6300.0],["1991-11-26",1.4635,1.4635,1.4354,1.4354,245700.0],["1991-11-27",1.4354,1.4541,1.4354,1.4541,23400.0],["1991-11-29",1.4448,1.4541,1.4448,1.4541,23400.0],["1991-12-02",1.4448,1.4448,1.4354,1.4354,42300.0],["1991-12-03",1.4448,1.4635,1.4448,1.4541,54000.0],["1991-12-04",1.4635,1.4729,1.4635,1.4729,54000.0],["1991-12-05",1.4635,1.4823,1.4635,1.4823,36000.0],["1991-12-06",1.4729,1.4823,1.4729,1.4823,16200.0],["1991-12-09",1.4917,1.5104,1.4917,1.501,57600.0],["1991-12-10",1.5104,1.5198,1.501,1.501,81900.0],["1991-12-11",1.501,1.5198,1.501,1.501,78300.0],["1991-12-12",1.501,1.5104,1.501,1.5104,115200.0],["1991-12-13",1.5104,1.5198,1.4917,1.5104,183600.0],["1991-12-16",1.5198,1.5198,1.5104,1.5198,55800.0],["1991-12-17",1.5198,1.5198,1.5104,1.5198,20700.0],["1991-12-18",1.5104,1.5104,1.4917,1.501,50400.0],["1991-12-19",1.4917,1.501,1.4541,1.4635,102600.0],["1991-12-20",1.4729,1.4823,1.4635,1.4823,18000.0],["1991-12-23",1.4823,1.4917,1.4729,1.4823,29700.0],["1991-12-24",1.4823,1.4917,1.4729,1.4823,23400.0],["1991-12-26",1.4823,1.501,1.4729,1.4917,39600.0],["1991-12-27",1.4917,1.4917,1.4917,1.4917,3600.0],["1991-12-30",1.4823,1.501,1.4823,1.4917,86400.0],["1991-12-31",1.4917,1.501,1.4823,1.501,49500.0],["1992-01-02",1.501,1.501,1.4635,1.4823,122400.0],["1992-01-03",1.4823,1.4917,1.4729,1.4917,39600.0],["1992-01-06",1.4823,1.5104,1.4823,1.501,160200.0],["1992-01-07",1.501,1.5667,1.4823,1.5667,311400.0],["1992-01-08",1.548,1.548,1.5198,1.5386,56700.0],["1992-01-09",1.5386,1.5386,1.5292,1.5386,84600.0],["1992-01-10",1.5292,1.5386,1.5292,1.5292,32400.0],["1992-01-13",1.5292,1.5573,1.5292,1.5573,56700.0],["1992-01-14",1.5761,1.7074,1.5761,1.6887,293400.0],["1992-01-15",1.6981,1.745,1.6793,1.745,187200.0],["1992-01-16",1.745,1.745,1.6981,1.745,114300.0],["1992-01-17",1.745,1.745,1.7074,1.7168,178200.0],["1992-01-20",1.7168,1.7168,1.6793,1.6793,55800.0],["1992-01-21",1.6793,1.6793,1.6324,1.6418,100800.0],["1992-01-22",1.6324,1.6512,1.623,1.6512,189000.0],["1992-01-23",1.6605,1.6699,1.6512,1.6699,20700.0],["1992-01-24",1.6605,1.6605,1.6512,1.6512,27000.0],["1992-01-27",1.6512,1.6512,1.6324,1.6324,52200.0],["1992-01-28",1.6324,1.6418,1.6324,1.6418,16200.0],["1992-01-29",1.623,1.6324,1.5573,1.5667,205200.0],["1992-01-30",1.5667,1.5761,1.5573,1.5667,54900.0],["1992-01-31",1.5573,1.5761,1.5573,1.5667,46800.0],["1992-02-03",1.5761,1.5949,1.5761,1.5761,112500.0],["1992-02-04",1.5855,1.6324,1.5761,1.6324,72000.0],["1992-02-05",1.6418,1.6981,1.6418,1.6793,84600.0],["1992-02-06",1.6793,1.6887,1.6793,1.6887,22500.0],["1992-02-07",1.6981,1.6981,1.6699,1.6793,36900.0],["1992-02-10",1.6793,1.6793,1.6699,1.6793,5400.0],["1992-02-11",1.6793,1.6793,1.6699,1.6699,99000.0],["1992-02-12",1.6699,1.6699,1.6418,1.6418,49500.0],["1992-02-13",1.6512,1.6512,1.6136,1.623,86400.0],["1992-02-14",1.623,1.623,1.6136,1.623,40500.0],["1992-02-18",1.623,1.623,1.5949,1.6042,51300.0],["1992-02-19",1.5855,1.6042,1.5855,1.6042,175500.0],["1992-02-20",1.5949,1.6418,1.5949,1.6418,135000.0],["1992-02-21",1.6512,1.7543,1.6512,1.7356,1287900.0],["1992-02-24",1.7262,1.7543,1.7262,1.7262,223200.0],["1992-02-25",1.745,1.8575,1.7168,1.8482,1203300.0],["1992-02-26",1.8482,1.9514,1.8388,1.942,1782000.0],["1992-02-27",1.9514,1.9514,1.9045,1.9326,976500.0],["1992-02-28",1.942,1.9514,1.9138,1.9326,917100.0],["1992-03-02",1.9232,1.942,1.9045,1.942,220500.0],["1992-03-03",1.9232,1.9326,1.9232,1.9232,55800.0],["1992-03-04",1.9138,1.9232,1.8951,1.9045,49500.0],["1992-03-05",1.9045,1.9138,1.8482,1.8482,82800.0],["1992-03-06",1.8388,1.8482,1.7543,1.8013,208800.0],["1992-03-09",1.7825,1.7919,1.7825,1.7919,30600.0],["1992-03-10",1.7919,1.82,1.7825,1.82,993600.0],["1992-03-11",1.8106,1.8388,1.8013,1.8388,105300.0],["1992-03-12",1.8388,1.8482,1.8294,1.8482,89100.0],["1992-03-13",1.8388,1.8482,1.8388,1.8482,16200.0],["1992-03-16",1.8388,1.8575,1.8106,1.82,841500.0],["1992-03-17",1.8013,1.8106,1.8013,1.8106,5400.0],["1992-03-18",1.8106,1.82,1.8013,1.8013,103500.0],["1992-03-19",1.8106,1.8575,1.8106,1.8388,180900.0],["1992-03-20",1.8482,1.8482,1.82,1.8388,128700.0],["1992-03-23",1.82,1.8294,1.82,1.8294,89100.0],["1992-03-24",1.82,1.82,1.8106,1.82,17100.0],["1992-03-25",1.8013,1.8388,1.8013,1.8388,135000.0],["1992-03-26",1.8388,1.8482,1.8388,1.8482,27000.0],["1992-03-27",1.8482,1.8575,1.82,1.8294,45900.0],["1992-03-30",1.82,1.8294,1.8106,1.82,46800.0],["1992-03-31",1.8106,1.82,1.7919,1.8013,45000.0],["1992-04-01",1.7731,1.7731,1.7262,1.7356,129600.0],["1992-04-02",1.745,1.745,1.6512,1.6512,181800.0],["1992-04-03",1.6605,1.6605,1.6418,1.6512,138600.0],["1992-04-06",1.6418,1.6512,1.6418,1.6512,15300.0],["1992-04-07",1.6512,1.6512,1.5386,1.548,201600.0],["1992-04-08",1.548,1.548,1.4729,1.4729,168300.0],["1992-04-09",1.4729,1.4729,1.3885,1.4072,410400.0],["1992-04-10",1.4166,1.5292,1.4166,1.4917,329400.0],["1992-04-13",1.4917,1.5292,1.4917,1.5198,43200.0],["1992-04-14",1.5292,1.548,1.5198,1.548,81000.0],["1992-04-15",1.5386,1.5573,1.5386,1.548,59400.0],["1992-04-16",1.5386,1.5855,1.5386,1.5855,73800.0],["1992-04-20",1.5855,1.5949,1.5761,1.5855,63900.0],["1992-04-21",1.5855,1.6136,1.5855,1.6136,73800.0],["1992-04-22",1.6042,1.6136,1.6042,1.6136,1800.0],["1992-04-23",1.6136,1.6324,1.6136,1.6324,65700.0],["1992-04-24",1.6512,1.6699,1.6512,1.6605,46800.0],["1992-04-27",1.6605,1.6699,1.6512,1.6512,154800.0],["1992-04-28",1.6605,1.6605,1.6136,1.6136,49500.0],["1992-04-29",1.6136,1.6136,1.5949,1.5949,34200.0],["1992-04-30",1.5855,1.5855,1.5573,1.5667,54000.0],["1992-05-01",1.5667,1.5667,1.548,1.548,81000.0],["1992-05-04",1.548,1.548,1.5292,1.5386,90000.0],["1992-05-05",1.5292,1.5573,1.5292,1.5573,106200.0],["1992-05-06",1.548,1.5573,1.548,1.5573,65700.0],["1992-05-07",1.5573,1.5573,1.5292,1.5386,39600.0],["1992-05-08",1.5292,1.5386,1.5292,1.5386,16200.0],["1992-05-11",1.548,1.548,1.5386,1.548,10800.0],["1992-05-12",1.5667,1.5667,1.4823,1.4917,104400.0],["1992-05-13",1.5104,1.5104,1.4729,1.4917,73800.0],["1992-05-14",1.501,1.501,1.4823,1.501,24300.0],["1992-05-15",1.501,1.501,1.501,1.501,5400.0],["1992-05-18",1.5104,1.5104,1.4917,1.5104,47700.0],["1992-05-19",1.501,1.5198,1.501,1.5198,17100.0],["1992-05-20",1.5292,1.5386,1.5104,1.5386,75600.0],["1992-05-21",1.5573,1.5761,1.5573,1.5667,82800.0],["1992-05-22",1.5761,1.5761,1.5667,1.5667,8100.0],["1992-05-26",1.5667,1.5761,1.5667,1.5667,11700.0],["1992-05-27",1.5667,1.5761,1.5667,1.5761,18000.0],["1992-05-28",1.5855,1.5855,1.5761,1.5761,55800.0],["1992-05-29",1.5855,1.5855,1.5761,1.5761,16200.0],["1992-06-01",1.5761,1.5855,1.5573,1.5667,63000.0],["1992-06-02",1.5855,1.5855,1.5573,1.5667,104400.0],["1992-06-03",1.5573,1.5573,1.5573,1.5573,4500.0],["1992-06-04",1.5573,1.5573,1.5573,1.5573,1800.0],["1992-06-05",1.5667,1.5667,1.5573,1.5667,7200.0],["1992-06-08",1.5573,1.5573,1.548,1.548,20700.0],["1992-06-09",1.5667,1.5667,1.5386,1.5386,108900.0],["1992-06-10",1.5292,1.548,1.5292,1.548,63000.0],["1992-06-11",1.5386,1.548,1.5386,1.5386,72000.0],["1992-06-12",1.5386,1.5386,1.5386,1.5386,144000.0],["1992-06-15",1.5386,1.5386,1.5386,1.5386,2700.0],["1992-06-16",1.548,1.548,1.548,1.548,2700.0],["1992-06-17",1.5386,1.5386,1.4917,1.4917,18000.0],["1992-06-18",1.4917,1.501,1.4917,1.4917,64800.0],["1992-06-19",1.4823,1.4823,1.4823,1.4823,14400.0],["1992-06-22",1.4729,1.4729,1.426,1.426,34200.0],["1992-06-23",1.4072,1.4072,0.8537,0.9288,2758500.0],["1992-06-24",0.9288,0.9382,0.8725,0.9006,1308600.0],["1992-06-25",0.91,0.91,0.835,0.8631,696600.0],["1992-06-26",0.8631,0.8912,0.8443,0.8912,220500.0],["1992-06-29",0.8912,0.8912,0.8725,0.8725,336600.0],["1992-06-30",0.8819,0.8912,0.8819,0.8819,446400.0],["1992-07-01",0.8819,0.91,0.8819,0.91,422100.0],["1992-07-02",0.91,0.9851,0.91,0.9851,745200.0],["1992-07-06",0.9851,1.032,0.9663,1.032,392400.0],["1992-07-07",1.0414,1.0507,1.0132,1.032,244800.0],["1992-07-08",1.0414,1.0414,1.0132,1.0226,207900.0],["1992-07-09",1.0132,1.0132,0.9663,0.9757,268200.0],["1992-07-10",0.9663,0.9757,0.9663,0.9757,187200.0],["1992-07-13",0.9663,0.9757,0.9475,0.9475,73800.0],["1992-07-14",0.9475,0.9475,0.8912,0.91,453600.0],["1992-07-15",0.9194,0.9288,0.9006,0.9006,200700.0],["1992-07-16",0.9006,0.9006,0.8912,0.8912,48600.0],["1992-07-17",0.9006,1.0414,0.9006,1.032,370800.0],["1992-07-20",1.0414,1.0976,1.0132,1.0601,544500.0],["1992-07-21",1.0601,1.0976,1.0601,1.0976,417600.0],["1992-07-22",1.0883,1.0976,1.0414,1.0695,253800.0],["1992-07-23",1.0695,1.0695,1.0414,1.0507,30600.0],["1992-07-24",1.032,1.0601,0.9944,1.032,218700.0],["1992-07-27",1.0414,1.0695,1.0414,1.0601,58500.0],["1992-07-28",1.0883,1.1352,1.0789,1.1164,527400.0],["1992-07-29",1.1164,1.1258,1.0976,1.1164,162900.0],["1992-07-30",1.107,1.107,1.0883,1.0976,39600.0],["1992-07-31",1.0976,1.1258,1.0883,1.107,85500.0],["1992-08-03",1.1164,1.1164,1.0883,1.0976,46800.0],["1992-08-04",1.0976,1.0976,1.0789,1.0976,87300.0],["1992-08-05",1.0883,1.0883,1.0789,1.0883,29700.0],["1992-08-06",1.0883,1.0976,1.0883,1.0976,34200.0],["1992-08-07",1.0976,1.1164,1.0976,1.1164,13500.0],["1992-08-10",1.1164,1.1164,1.107,1.107,22500.0],["1992-08-11",1.1164,1.1258,1.107,1.1258,13500.0],["1992-08-12",1.1164,1.1352,1.1164,1.1258,20700.0],["1992-08-13",1.1352,1.1727,1.1352,1.1539,84600.0],["1992-08-14",1.1633,1.1633,1.1258,1.1352,74700.0],["1992-08-17",1.1258,1.1352,1.1164,1.1258,81900.0],["1992-08-18",1.1352,1.1352,1.1258,1.1352,21600.0],["1992-08-19",1.1258,1.1258,1.1258,1.1258,18900.0],["1992-08-20",1.1258,1.1258,1.1258,1.1258,24300.0],["1992-08-21",1.1164,1.1258,1.1164,1.1258,115200.0],["1992-08-24",1.107,1.107,1.0976,1.107,15300.0],["1992-08-25",1.0976,1.0976,1.0883,1.0976,31500.0],["1992-08-26",1.0883,1.0976,1.0883,1.0883,13500.0],["1992-08-27",1.0976,1.107,1.0976,1.107,37800.0],["1992-08-28",1.0976,1.0976,1.0976,1.0976,18000.0],["1992-08-31",1.0976,1.0976,1.0976,1.0976,10800.0],["1992-09-01",1.107,1.1164,1.107,1.1164,30600.0],["1992-09-02",1.1164,1.1258,1.1164,1.1164,59400.0],["1992-09-03",1.1352,1.1445,1.107,1.107,66600.0],["1992-09-04",1.1164,1.1164,1.107,1.107,9900.0],["1992-09-08",1.0976,1.0976,1.0601,1.0601,18000.0],["1992-09-09",1.0507,1.0507,1.0507,1.0507,6300.0],["1992-09-10",1.0507,1.0507,1.032,1.0507,14400.0],["1992-09-11",1.032,1.032,1.032,1.032,29700.0],["1992-09-14",1.0226,1.0226,0.9944,1.0038,54000.0],["1992-09-15",0.9851,0.9851,0.9475,0.9475,80100.0],["1992-09-16",0.9382,0.9475,0.91,0.9475,501300.0],["1992-09-17",0.9475,0.9475,0.9288,0.9475,198000.0],["1992-09-18",0.9569,0.9569,0.9475,0.9475,277200.0],["1992-09-21",0.9475,0.9663,0.9382,0.9382,382500.0],["1992-09-22",0.9475,0.9569,0.9382,0.9475,202500.0],["1992-09-23",0.9569,0.9757,0.9475,0.9757,144000.0],["1992-09-24",0.9757,1.0132,0.9757,1.0038,58500.0],["1992-09-25",1.0132,1.0132,1.0038,1.0132,99000.0],["1992-09-28",1.0038,1.0038,0.9944,0.9944,21600.0],["1992-09-29",0.9851,0.9944,0.9851,0.9944,17100.0],["1992-09-30",0.9944,0.9944,0.9944,0.9944,4500.0],["1992-10-01",0.9944,0.9944,0.9851,0.9851,68400.0],["1992-10-02",0.9944,0.9944,0.9851,0.9944,16200.0],["1992-10-05",0.9757,0.9757,0.9382,0.9382,141300.0],["1992-10-06",0.9288,0.9382,0.8912,0.9194,122400.0],["1992-10-07",0.9194,0.9194,0.91,0.91,9900.0],["1992-10-08",0.91,0.91,0.9006,0.9006,20700.0],["1992-10-09",0.9006,0.9006,0.8912,0.9006,67500.0],["1992-10-12",0.9006,0.9194,0.8912,0.9194,155700.0],["1992-10-13",0.9288,0.9569,0.9288,0.9569,17100.0],["1992-10-14",0.9569,0.9944,0.9569,0.9757,57600.0],["1992-10-15",0.9757,0.9944,0.9757,0.9944,133200.0],["1992-10-16",0.9757,0.9851,0.9663,0.9757,39600.0],["1992-10-19",0.9663,1.0132,0.9663,1.0132,110700.0],["1992-10-20",1.0132,1.032,1.0038,1.032,91800.0],["1992-10-21",1.032,1.0695,1.032,1.0601,82800.0],["1992-10-22",1.0695,1.0976,1.0601,1.0883,85500.0],["1992-10-23",1.0976,1.0976,1.0883,1.0883,119700.0],["1992-10-26",1.0789,1.0976,1.0789,1.0976,35100.0],["1992-10-27",1.0976,1.107,1.0976,1.0976,68400.0],["1992-10-28",1.0883,1.107,1.0883,1.0976,75600.0],["1992-10-29",1.107,1.1164,1.107,1.1164,54000.0],["1992-10-30",1.1164,1.1258,1.107,1.1258,95400.0],["1992-11-02",1.1164,1.1633,1.0976,1.1539,201600.0],["1992-11-03",1.1633,1.1821,1.1258,1.1727,319500.0],["1992-11-04",1.1727,1.1727,1.1352,1.1352,67500.0],["1992-11-05",1.1258,1.1445,1.1258,1.1352,80100.0],["1992-11-06",1.1258,1.1539,1.1258,1.1445,90000.0],["1992-11-09",1.1539,1.1633,1.1539,1.1633,145800.0],["1992-11-10",1.1727,1.1821,1.1633,1.1727,68400.0],["1992-11-11",1.1821,1.1821,1.1445,1.1445,41400.0],["1992-11-12",1.1258,1.1352,1.0976,1.1352,135000.0],["1992-11-13",1.1258,1.1258,1.107,1.1164,24300.0],["1992-11-16",1.1258,1.1258,1.1164,1.1164,13500.0],["1992-11-17",1.107,1.107,1.0976,1.0976,13500.0],["1992-11-18",1.0976,1.107,1.0976,1.0976,14400.0],["1992-11-19",1.0976,1.0976,1.0695,1.0789,45900.0],["1992-11-20",1.0883,1.0883,1.0695,1.0789,72000.0],["1992-11-23",1.0883,1.0976,1.0789,1.0883,17100.0],["1992-11-24",1.0789,1.0976,1.0789,1.0883,106200.0],["1992-11-25",1.0883,1.0883,1.0601,1.0695,48600.0],["1992-11-27",1.0601,1.0695,1.0601,1.0695,38700.0],["1992-11-30",1.0601,1.0789,1.0601,1.0695,18000.0],["1992-12-01",1.0789,1.0976,1.0789,1.0976,220500.0],["1992-12-02",1.0601,1.0695,1.032,1.0507,179100.0],["1992-12-03",1.0414,1.0414,1.032,1.032,81000.0],["1992-12-04",1.032,1.032,0.9851,0.9944,75600.0],["1992-12-07",0.9944,0.9944,0.9288,0.9475,105300.0],["1992-12-08",0.9288,0.9382,0.91,0.9194,106200.0],["1992-12-09",0.9006,0.9569,0.9006,0.9569,172800.0],["1992-12-10",0.9382,0.9663,0.9382,0.9663,129600.0],["1992-12-11",0.9475,0.9757,0.9475,0.9757,129600.0],["1992-12-14",0.9663,0.9757,0.9569,0.9757,53100.0],["1992-12-15",0.9569,0.9757,0.9569,0.9757,99900.0],["1992-12-16",0.9663,0.9757,0.9663,0.9663,54900.0],["1992-12-17",0.9569,0.9757,0.9569,0.9757,134100.0],["1992-12-18",0.9757,0.9757,0.9569,0.9757,162900.0],["1992-12-21",0.9757,0.9757,0.9663,0.9757,72000.0],["1992-12-22",0.9663,0.9757,0.9663,0.9663,125100.0],["1992-12-23",0.9757,0.9757,0.9757,0.9757,72900.0],["1992-12-24",0.9757,0.9757,0.9757,0.9757,18000.0],["1992-12-28",0.9757,0.9757,0.9663,0.9663,47700.0],["1992-12-29",0.9663,0.9663,0.9569,0.9569,72000.0],["1992-12-30",0.9475,0.9663,0.9475,0.9569,181800.0],["1992-12-31",0.9569,0.9569,0.9382,0.9475,194400.0],["1993-01-04",0.9569,1.0976,0.9569,1.0601,750600.0],["1993-01-05",1.0601,1.0789,1.032,1.0507,124200.0],["1993-01-06",1.0414,1.0789,1.032,1.0789,200700.0],["1993-01-07",1.0883,1.0976,1.0789,1.0789,123300.0],["1993-01-08",1.0789,1.107,1.0695,1.0883,97200.0],["1993-01-11",1.0883,1.0976,1.0789,1.0883,26100.0],["1993-01-12",1.0976,1.0976,1.0695,1.0789,54900.0],["1993-01-13",1.0883,1.0883,1.0695,1.0789,49500.0],["1993-01-14",1.0789,1.0789,1.0695,1.0695,31500.0],["1993-01-15",1.0601,1.0601,1.0507,1.0507,56700.0],["1993-01-18",1.0507,1.1539,1.0507,1.1258,288900.0],["1993-01-19",1.1164,1.1258,1.0883,1.0976,160200.0],["1993-01-20",1.107,1.1445,1.0883,1.1445,161100.0],["1993-01-21",1.1352,1.1352,1.107,1.1164,36900.0],["1993-01-22",1.107,1.1164,1.0976,1.1164,23400.0],["1993-01-25",1.1164,1.1258,1.107,1.1258,30600.0],["1993-01-26",1.1445,1.1445,1.0883,1.107,123300.0],["1993-01-27",1.107,1.1164,1.0789,1.0789,79200.0],["1993-01-28",1.0695,1.0789,1.0601,1.0601,67500.0],["1993-01-29",1.0695,1.0976,1.0695,1.0976,18000.0],["1993-02-01",1.0883,1.107,1.0883,1.107,24300.0],["1993-02-02",1.0976,1.1164,1.0789,1.1164,62100.0],["1993-02-03",1.107,1.107,1.0789,1.0976,174600.0],["1993-02-04",1.107,1.1352,1.0976,1.0976,121500.0],["1993-02-05",1.0976,1.107,1.0883,1.0883,47700.0],["1993-02-08",1.107,1.107,1.0883,1.0883,31500.0],["1993-02-09",1.0789,1.0789,1.0507,1.0507,127800.0],["1993-02-10",1.0695,1.0789,1.0695,1.0789,11700.0],["1993-02-11",1.0789,1.0789,1.0695,1.0695,120600.0],["1993-02-12",1.0507,1.0695,1.0226,1.0695,157500.0],["1993-02-16",1.0601,1.0601,1.0226,1.0507,45900.0],["1993-02-17",1.0507,1.0507,1.0226,1.0414,23400.0],["1993-02-18",1.032,1.0507,1.032,1.0507,16200.0],["1993-02-19",1.0414,1.0414,1.0226,1.0226,119700.0],["1993-02-22",1.032,1.0414,1.0038,1.0132,44100.0],["1993-02-23",1.0226,1.032,1.0132,1.032,29700.0],["1993-02-24",1.0226,1.032,1.0226,1.032,24300.0],["1993-02-25",1.032,1.032,1.0132,1.0226,43200.0],["1993-02-26",1.032,1.032,1.0038,1.0132,56700.0],["1993-03-01",1.0132,1.0132,0.9757,0.9757,123300.0],["1993-03-02",0.9663,0.9851,0.9663,0.9851,35100.0],["1993-03-03",0.9944,0.9944,0.9663,0.9757,26100.0],["1993-03-04",0.9663,0.9663,0.9382,0.9475,133200.0],["1993-03-05",0.9288,0.9288,0.8068,0.8256,2148300.0],["1993-03-08",0.8443,0.8537,0.7881,0.8256,223200.0],["1993-03-09",0.8256,0.8443,0.8068,0.8162,709200.0],["1993-03-10",0.8162,0.8162,0.8068,0.8162,317700.0],["1993-03-11",0.8068,0.8256,0.788,0.8068,712800.0],["1993-03-12",0.8162,0.8256,0.8068,0.8256,42300.0],["1993-03-15",0.835,0.8443,0.8256,0.8256,218700.0],["1993-03-16",0.8256,0.8256,0.8162,0.8256,31500.0],["1993-03-17",0.8162,0.8162,0.8068,0.8162,54900.0],["1993-03-18",0.8162,0.8256,0.8162,0.8162,72000.0],["1993-03-19",0.8162,0.8256,0.788,0.8068,80100.0],["1993-03-22",0.8162,0.8256,0.8068,0.8162,91800.0],["1993-03-23",0.8162,0.8162,0.788,0.8068,266400.0],["1993-03-24",0.8068,0.8068,0.788,0.7974,98100.0],["1993-03-25",0.788,0.8068,0.788,0.7974,126900.0],["1993-03-26",0.788,0.7974,0.7599,0.7693,144000.0],["1993-03-29",0.7505,0.7599,0.7318,0.7411,203400.0],["1993-03-30",0.7411,0.7411,0.7318,0.7318,45900.0],["1993-03-31",0.7599,0.8068,0.7599,0.8068,528300.0],["1993-04-01",0.8162,0.835,0.8068,0.835,261900.0],["1993-04-02",0.8443,0.8443,0.8162,0.835,266400.0],["1993-04-05",0.8443,0.8725,0.835,0.8725,63000.0],["1993-04-06",0.8631,0.8631,0.8443,0.8631,66600.0],["1993-04-07",0.8443,0.8537,0.8443,0.8443,29700.0],["1993-04-08",0.8631,0.8631,0.835,0.8443,50400.0],["1993-04-12",0.9006,0.9006,0.8631,0.9006,144000.0],["1993-04-13",0.8912,0.8912,0.8725,0.8819,21600.0],["1993-04-14",0.91,0.9382,0.8631,0.8912,360000.0],["1993-04-15",0.8912,0.9006,0.8912,0.8912,66600.0],["1993-04-16",0.8912,0.8912,0.8819,0.8819,49500.0],["1993-04-19",0.8631,0.8725,0.8443,0.8443,132300.0],["1993-04-20",0.8537,0.8537,0.8162,0.8256,67500.0],["1993-04-21",0.835,0.835,0.8068,0.8256,46800.0],["1993-04-22",0.8256,0.8256,0.8256,0.8256,3600.0],["1993-04-23",0.8256,0.835,0.8162,0.835,86400.0],["1993-04-26",0.8443,0.8443,0.835,0.835,46800.0],["1993-04-27",0.8256,0.835,0.8162,0.8162,45900.0],["1993-04-28",0.8068,0.8068,0.7974,0.7974,34200.0],["1993-04-29",0.8068,0.8068,0.7974,0.7974,40500.0],["1993-04-30",0.8068,0.8162,0.7974,0.8068,52200.0],["1993-05-03",0.7974,0.8162,0.7974,0.8068,31500.0],["1993-05-04",0.8256,0.8443,0.7974,0.8068,129600.0],["1993-05-05",0.7974,0.7974,0.788,0.7974,131400.0],["1993-05-06",0.8068,0.8068,0.788,0.788,198900.0],["1993-05-07",0.7974,0.7974,0.788,0.788,46800.0],["1993-05-10",0.7974,0.8256,0.7974,0.8256,47700.0],["1993-05-11",0.8256,0.8631,0.8256,0.8443,202500.0],["1993-05-12",0.8537,0.8819,0.8537,0.8819,33300.0],["1993-05-13",0.8725,0.8725,0.8537,0.8631,24300.0],["1993-05-14",0.8631,0.8725,0.8537,0.8631,109800.0],["1993-05-17",0.8631,0.8631,0.8537,0.8631,9900.0],["1993-05-18",0.8631,0.8631,0.8443,0.8443,37800.0],["1993-05-19",0.8443,0.8631,0.835,0.835,152100.0],["1993-05-20",0.835,0.8443,0.8256,0.8256,41400.0],["1993-05-21",0.8068,0.8537,0.8068,0.8537,103500.0],["1993-05-24",0.8537,0.8537,0.8443,0.8537,147600.0],["1993-05-25",0.8537,0.8537,0.8443,0.8443,96300.0],["1993-05-26",0.8443,0.8537,0.8443,0.8537,23400.0],["1993-05-27",0.8537,0.8537,0.8443,0.8443,16200.0],["1993-05-28",0.8537,0.8912,0.8443,0.8912,249300.0],["1993-06-01",0.8912,0.8912,0.8725,0.8725,107100.0],["1993-06-02",0.8819,0.8912,0.8725,0.8819,54000.0],["1993-06-03",0.8725,0.8912,0.8725,0.8819,27900.0],["1993-06-04",0.8819,0.91,0.8819,0.8912,19800.0],["1993-06-07",0.8819,0.8912,0.8631,0.8912,45900.0],["1993-06-08",0.9006,0.9006,0.8912,0.8912,51300.0],["1993-06-09",0.8912,0.8912,0.8819,0.8912,29700.0],["1993-06-10",0.8912,0.9006,0.8912,0.9006,12600.0],["1993-06-11",0.9006,0.9006,0.8819,0.8912,128700.0],["1993-06-14",0.8819,0.8819,0.8725,0.8819,45000.0],["1993-06-15",0.8819,0.8912,0.8725,0.8725,38700.0],["1993-06-16",0.8725,0.8725,0.8443,0.8631,40500.0],["1993-06-17",0.8725,0.8912,0.8725,0.8725,45900.0],["1993-06-18",0.8819,0.8819,0.8631,0.8819,38700.0],["1993-06-21",0.8725,0.8725,0.8631,0.8631,54000.0],["1993-06-22",0.8725,0.8725,0.8443,0.8537,30600.0],["1993-06-23",0.8537,0.8537,0.8256,0.8256,66600.0],["1993-06-24",0.835,0.8443,0.8256,0.8443,49500.0],["1993-06-25",0.8537,0.8537,0.8256,0.835,121500.0],["1993-06-28",0.8443,0.8537,0.8443,0.8443,40500.0],["1993-06-29",0.8443,0.8443,0.8162,0.8256,61200.0],["1993-06-30",0.8256,0.8443,0.8162,0.8256,131400.0],["1993-07-01",0.835,0.8443,0.8256,0.835,25200.0],["1993-07-02",0.8256,0.8725,0.8256,0.8725,125100.0],["1993-07-06",0.8725,0.8725,0.8631,0.8725,114300.0],["1993-07-07",0.8819,0.9006,0.8819,0.9006,234000.0],["1993-07-08",0.9006,0.9475,0.9006,0.9475,235800.0],["1993-07-09",0.9569,0.9663,0.9475,0.9569,59400.0],["1993-07-12",0.9382,0.9382,0.91,0.9194,102600.0],["1993-07-13",0.9194,0.9194,0.91,0.9194,36000.0],["1993-07-14",0.91,0.9194,0.8912,0.91,108900.0],["1993-07-15",0.9006,0.91,0.9006,0.9006,7200.0],["1993-07-16",0.91,0.9194,0.9006,0.91,20700.0],["1993-07-19",0.91,0.9194,0.91,0.9194,45900.0],["1993-07-20",0.91,0.91,0.9006,0.91,49500.0],["1993-07-21",0.9006,0.9475,0.8912,0.9475,63000.0],["1993-07-22",0.9382,0.9475,0.9288,0.9475,191700.0],["1993-07-23",0.9569,0.9663,0.9475,0.9569,178200.0],["1993-07-26",0.9663,0.9944,0.9569,0.9663,333900.0],["1993-07-27",0.9663,0.9663,0.9475,0.9663,116100.0],["1993-07-28",0.9569,0.9663,0.9569,0.9569,138600.0],["1993-07-29",0.9569,1.0132,0.9569,1.0132,234900.0],["1993-07-30",1.0132,1.0226,0.9944,1.0038,128700.0],["1993-08-02",1.0132,1.032,1.0132,1.0132,122400.0],["1993-08-03",1.0226,1.0414,1.0226,1.0414,71100.0],["1993-08-04",1.032,1.0601,1.032,1.0414,265500.0],["1993-08-05",1.032,1.0507,1.032,1.032,98100.0],["1993-08-06",1.0414,1.0414,1.032,1.0414,194400.0],["1993-08-09",1.032,1.0507,1.0226,1.0507,138600.0],["1993-08-10",1.032,1.032,1.0132,1.0132,181800.0],["1993-08-11",1.0132,1.0226,1.0038,1.0132,106200.0],["1993-08-12",1.0226,1.0226,1.0038,1.0132,266400.0],["1993-08-13",1.0226,1.0226,1.0132,1.0226,166500.0],["1993-08-16",1.032,1.0414,1.032,1.0414,211500.0],["1993-08-17",1.0507,1.0695,1.0414,1.0414,312300.0],["1993-08-18",1.0507,1.0507,1.0226,1.032,205200.0],["1993-08-19",1.0226,1.0414,1.0226,1.032,81900.0],["1993-08-20",1.032,1.0507,1.032,1.0414,346500.0],["1993-08-23",1.0414,1.0507,1.032,1.0414,133200.0],["1993-08-24",1.0414,1.0507,1.0414,1.0507,117900.0],["1993-08-25",1.0601,1.1258,1.0601,1.1164,261000.0],["1993-08-26",1.1258,1.1539,1.1258,1.1352,158400.0],["1993-08-27",1.1258,1.1352,1.1258,1.1258,121500.0],["1993-08-30",1.1258,1.1258,1.107,1.107,56700.0],["1993-08-31",1.107,1.107,1.0976,1.0976,38700.0],["1993-09-01",1.0976,1.107,1.0883,1.0976,89100.0],["1993-09-02",1.107,1.107,1.0789,1.0789,48600.0],["1993-09-03",1.0883,1.0883,1.0695,1.0789,64800.0],["1993-09-07",1.0789,1.0789,1.0695,1.0789,7200.0],["1993-09-08",1.0695,1.0789,1.0414,1.0507,179100.0],["1993-09-09",1.0507,1.0695,1.0507,1.0507,151200.0],["1993-09-10",1.0601,1.0789,1.0507,1.0601,113400.0],["1993-09-13",1.0695,1.0789,1.032,1.0414,189000.0],["1993-09-14",1.0507,1.0507,0.9851,1.0132,284400.0],["1993-09-15",1.0226,1.032,1.0226,1.0226,11700.0],["1993-09-16",1.0132,1.0226,1.0038,1.0132,39600.0],["1993-09-17",1.0132,1.0695,1.0038,1.0695,83700.0],["1993-09-20",1.0601,1.0883,1.0507,1.0695,80100.0],["1993-09-21",1.0601,1.0601,1.032,1.0414,45000.0],["1993-09-22",1.0507,1.0507,1.0226,1.032,62100.0],["1993-09-23",1.032,1.032,1.0132,1.0132,135000.0],["1993-09-24",1.0226,1.0507,1.0226,1.0507,150300.0],["1993-09-27",1.0601,1.0789,1.0601,1.0789,112500.0],["1993-09-28",1.0789,1.0789,1.0414,1.0507,116100.0],["1993-09-29",1.0507,1.0507,1.032,1.0507,54000.0],["1993-09-30",1.0414,1.0601,1.0414,1.0507,53100.0],["1993-10-01",1.0507,1.0601,1.0414,1.0601,49500.0],["1993-10-04",1.0507,1.0507,1.032,1.032,141300.0],["1993-10-05",1.0414,1.0601,1.032,1.0507,217800.0],["1993-10-06",1.0601,1.0601,1.0507,1.0601,197100.0],["1993-10-07",1.0601,1.0695,1.0507,1.0601,136800.0],["1993-10-08",1.0601,1.0789,1.0601,1.0695,177300.0],["1993-10-11",1.0695,1.0695,1.0507,1.0601,68400.0],["1993-10-12",1.0507,1.0601,1.0507,1.0601,273600.0],["1993-10-13",1.0601,1.0601,1.0507,1.0601,36900.0],["1993-10-14",1.0507,1.0695,1.0507,1.0695,185400.0],["1993-10-15",1.0789,1.0789,1.0601,1.0695,131400.0],["1993-10-18",1.0601,1.0789,1.0601,1.0789,51300.0],["1993-10-19",1.0883,1.0883,1.0789,1.0883,18000.0],["1993-10-20",1.0789,1.0789,1.0601,1.0789,65700.0],["1993-10-21",1.0414,1.0976,1.0414,1.0883,220500.0],["1993-10-22",1.0789,1.0789,1.0695,1.0789,81000.0],["1993-10-25",1.0789,1.0789,1.0507,1.0507,52200.0],["1993-10-26",1.0507,1.0601,1.0414,1.0601,84600.0],["1993-10-27",1.0695,1.0789,1.0507,1.0789,289800.0],["1993-10-28",1.0789,1.0789,1.0507,1.0601,64800.0],["1993-10-29",1.0695,1.0695,1.0414,1.0507,71100.0],["1993-11-01",1.0601,1.0601,1.032,1.0507,127800.0],["1993-11-02",1.0414,1.0507,1.032,1.0507,46800.0],["1993-11-03",1.0414,1.0507,1.0226,1.032,88200.0],["1993-11-04",1.0414,1.0414,1.0132,1.0132,47700.0],["1993-11-05",0.9944,0.9944,0.9382,0.9757,232200.0],["1993-11-08",0.9663,1.0132,0.9663,1.0132,40500.0],["1993-11-09",1.0132,1.032,1.0132,1.032,53100.0],["1993-11-10",1.0414,1.0601,1.0414,1.0507,154800.0],["1993-11-11",1.0507,1.0695,1.0414,1.0695,203400.0],["1993-11-12",1.0601,1.0789,1.0601,1.0789,156600.0],["1993-11-15",1.0883,1.0883,1.0789,1.0789,276300.0],["1993-11-16",1.0789,1.1258,1.0789,1.1258,227700.0],["1993-11-17",1.1164,1.1258,1.107,1.1258,90000.0],["1993-11-18",1.1164,1.1258,1.107,1.1164,90900.0],["1993-11-19",1.1164,1.1164,1.0976,1.107,233100.0],["1993-11-22",1.0976,1.107,1.0883,1.107,91800.0],["1993-11-23",1.0976,1.1164,1.0883,1.0883,36000.0],["1993-11-24",1.0976,1.1258,1.0883,1.1258,386100.0],["1993-11-26",1.107,1.1164,1.107,1.1164,19800.0],["1993-11-29",1.1164,1.1164,1.0976,1.107,54900.0],["1993-11-30",1.107,1.107,1.0976,1.107,318600.0],["1993-12-01",1.107,1.107,1.0976,1.107,7200.0],["1993-12-02",1.107,1.1164,1.0976,1.1164,322200.0],["1993-12-03",1.107,1.1352,1.107,1.1352,332100.0],["1993-12-06",1.1539,1.1633,1.1352,1.1539,128700.0],["1993-12-07",1.1633,1.1915,1.1539,1.1915,226800.0],["1993-12-08",1.2008,1.2008,1.1727,1.1821,283500.0],["1993-12-09",1.1915,1.2008,1.1821,1.1821,303300.0],["1993-12-10",1.1727,1.1821,1.1258,1.1258,174600.0],["1993-12-13",1.1539,1.1539,1.1352,1.1445,83700.0],["1993-12-14",1.1633,1.1633,1.1445,1.1445,100800.0],["1993-12-15",1.1445,1.1539,1.1258,1.1352,221400.0],["1993-12-16",1.1445,1.1539,1.1445,1.1445,285300.0],["1993-12-17",1.1539,1.1633,1.1445,1.1445,107100.0],["1993-12-20",1.1539,1.1633,1.1445,1.1445,133200.0],["1993-12-21",1.1445,1.1445,1.1352,1.1445,27000.0],["1993-12-22",1.1352,1.1445,1.1258,1.1445,25200.0],["1993-12-23",1.1445,1.1821,1.1445,1.1821,216900.0],["1993-12-27",1.1915,1.2008,1.1727,1.1821,166500.0],["1993-12-28",1.1821,1.1821,1.1727,1.1821,270900.0],["1993-12-29",1.1915,1.2008,1.1915,1.2008,95400.0],["1993-12-30",1.2008,1.2008,1.1727,1.1915,21600.0],["1993-12-31",1.1915,1.2008,1.1727,1.1821,100800.0],["1994-01-03",1.1915,1.2102,1.1727,1.2102,118800.0],["1994-01-04",1.2008,1.2008,1.1727,1.2008,94500.0],["1994-01-05",1.1915,1.1915,1.1821,1.1915,21600.0],["1994-01-06",1.2008,1.2008,1.1727,1.1821,94500.0],["1994-01-07",1.1915,1.1915,1.1633,1.1727,63000.0],["1994-01-10",1.1727,1.1727,1.1539,1.1539,76500.0],["1994-01-11",1.1539,1.1633,1.1445,1.1445,65700.0],["1994-01-12",1.1539,1.1539,1.1258,1.1352,185400.0],["1994-01-13",1.1352,1.1352,1.1258,1.1258,56700.0],["1994-01-14",1.1352,1.1352,1.1164,1.1258,124200.0],["1994-01-17",1.107,1.107,1.0695,1.0695,269100.0],["1994-01-18",1.0695,1.0789,0.9944,1.0038,235800.0],["1994-01-19",1.0038,1.0414,0.9851,1.0414,649800.0],["1994-01-20",1.0507,1.1164,1.0507,1.1164,187200.0],["1994-01-21",1.1164,1.1164,1.0507,1.0883,122400.0],["1994-01-24",1.0789,1.107,1.0789,1.107,247500.0],["1994-01-25",1.1164,1.1164,1.0976,1.0976,102600.0],["1994-01-26",1.0976,1.0976,1.0883,1.0883,138600.0],["1994-01-27",1.0883,1.107,1.0883,1.0883,293400.0],["1994-01-28",1.107,1.107,1.0976,1.0976,186300.0],["1994-01-31",1.107,1.1258,1.0883,1.1258,228600.0],["1994-02-01",1.1164,1.1164,1.0976,1.107,173700.0],["1994-02-02",1.0976,1.107,1.0789,1.0883,433800.0],["1994-02-03",1.0883,1.0883,1.0695,1.0789,226800.0],["1994-02-04",1.0789,1.0883,1.0601,1.0695,27900.0],["1994-02-07",1.0601,1.0601,1.0507,1.0601,21600.0],["1994-02-08",1.0695,1.0789,1.0695,1.0695,35100.0],["1994-02-09",1.0789,1.0883,1.0789,1.0789,30600.0],["1994-02-10",1.0789,1.0883,1.0414,1.0414,75600.0],["1994-02-11",1.032,1.032,1.0132,1.0132,115200.0],["1994-02-14",1.0226,1.032,1.0132,1.0132,43200.0],["1994-02-15",1.0132,1.0132,0.9757,0.9757,351900.0],["1994-02-16",0.9851,0.9944,0.9757,0.9851,45900.0],["1994-02-17",0.9851,0.9851,0.9663,0.9663,59400.0],["1994-02-18",0.9757,0.9851,0.9569,0.9757,69300.0],["1994-02-22",0.9851,1.032,0.9851,1.032,94500.0],["1994-02-23",1.032,1.0414,1.0038,1.0038,61200.0],["1994-02-24",1.0132,1.0507,1.0132,1.0414,58500.0],["1994-02-25",1.032,1.0414,1.0226,1.0414,31500.0],["1994-02-28",1.0507,1.0789,1.0414,1.0789,54000.0],["1994-03-01",1.0695,1.0789,1.0507,1.0601,27000.0],["1994-03-02",1.0507,1.0507,1.032,1.0507,28800.0],["1994-03-03",1.0601,1.0695,1.0414,1.0695,162900.0],["1994-03-04",1.0601,1.0789,0.9851,1.0414,125100.0],["1994-03-07",1.0507,1.0695,1.0507,1.0601,35100.0],["1994-03-08",1.0507,1.0601,1.032,1.0414,19800.0],["1994-03-09",1.0414,1.0414,1.0226,1.032,58500.0],["1994-03-10",1.032,1.032,0.9757,0.9944,69300.0],["1994-03-11",1.0038,1.0132,0.9944,1.0132,42300.0],["1994-03-14",0.9944,1.0132,0.9944,1.0132,46800.0],["1994-03-15",1.0132,1.0132,0.9757,0.9944,98100.0],["1994-03-16",1.0038,1.0038,0.9663,0.9663,40500.0],["1994-03-17",0.9757,0.9757,0.9663,0.9757,49500.0],["1994-03-18",0.9757,0.9757,0.9569,0.9757,33300.0],["1994-03-21",0.9663,0.9757,0.9382,0.9382,175500.0],["1994-03-22",0.9382,0.9663,0.9382,0.9663,144000.0],["1994-03-23",0.9663,0.9757,0.9569,0.9757,48600.0],["1994-03-24",0.9663,0.9757,0.9475,0.9569,73800.0],["1994-03-25",0.9663,0.9757,0.9569,0.9663,42300.0],["1994-03-28",0.9663,0.9757,0.9663,0.9757,98100.0],["1994-03-29",0.9851,0.9851,0.9569,0.9663,113400.0],["1994-03-30",0.9475,0.9757,0.9475,0.9757,62100.0],["1994-03-31",0.9851,0.9851,0.9757,0.9757,11700.0],["1994-04-04",0.9663,0.9944,0.9663,0.9944,136800.0],["1994-04-05",0.9851,1.0038,0.9851,1.0038,131400.0],["1994-04-06",1.0038,1.0132,0.9944,1.0132,65700.0],["1994-04-07",1.0226,1.0226,1.0226,1.0226,15300.0],["1994-04-08",1.0226,1.0226,1.0226,1.0226,15300.0],["1994-04-11",1.0226,1.0414,1.0132,1.0226,197100.0],["1994-04-12",1.032,1.032,1.0226,1.0226,7200.0],["1994-04-13",1.0132,1.0226,1.0132,1.0226,228600.0],["1994-04-14",1.032,1.032,1.0226,1.032,31500.0],["1994-04-15",1.032,1.0414,1.032,1.0414,122400.0],["1994-04-18",1.032,1.0601,1.032,1.0601,103500.0],["1994-04-19",1.0507,1.0695,1.0414,1.0695,62100.0],["1994-04-20",1.0695,1.0789,1.0601,1.0789,139500.0],["1994-04-21",1.0883,1.0883,1.0695,1.0695,42300.0],["1994-04-22",1.0789,1.0976,1.0789,1.0976,111600.0],["1994-04-25",1.0883,1.0976,1.0883,1.0976,25200.0],["1994-04-26",1.0789,1.0883,1.0789,1.0883,20700.0],["1994-04-28",1.0789,1.0883,1.0789,1.0883,18900.0],["1994-04-29",1.0883,1.0883,1.0883,1.0883,24300.0],["1994-05-02",1.0883,1.0976,1.0695,1.0883,213300.0],["1994-05-03",1.0789,1.0883,1.0695,1.0883,126900.0],["1994-05-04",1.0789,1.0789,0.9569,0.9569,720000.0],["1994-05-05",0.9288,0.9663,0.9194,0.9569,174600.0],["1994-05-06",0.9569,1.0132,0.9569,1.0132,259200.0],["1994-05-09",1.0132,1.0226,0.9851,0.9944,130500.0],["1994-05-10",0.9851,0.9944,0.9663,0.9944,316800.0],["1994-05-11",0.9851,1.0414,0.9851,1.0414,138600.0],["1994-05-12",1.0226,1.0414,1.0038,1.032,193500.0],["1994-05-13",1.0226,1.032,1.0038,1.0132,82800.0],["1994-05-16",1.0132,1.0132,0.9944,0.9944,47700.0],["1994-05-17",0.9851,0.9851,0.9569,0.9569,66600.0],["1994-05-18",0.9851,0.9851,0.9475,0.9663,152100.0],["1994-05-19",0.9569,0.9663,0.9569,0.9663,76500.0],["1994-05-20",0.9663,0.9663,0.9475,0.9663,225000.0],["1994-05-23",0.9663,0.9663,0.9663,0.9663,32400.0],["1994-05-24",0.9663,0.9663,0.9475,0.9475,98100.0],["1994-05-25",0.9569,0.9569,0.9382,0.9475,63900.0],["1994-05-26",0.9569,0.9569,0.9194,0.9382,391500.0],["1994-05-27",0.9382,0.9757,0.9382,0.9569,123300.0],["1994-05-31",0.9663,0.9663,0.9569,0.9569,62100.0],["1994-06-01",0.9569,0.9569,0.9475,0.9475,3600.0],["1994-06-02",0.9475,0.9475,0.9288,0.9382,39600.0],["1994-06-03",0.9288,0.9475,0.91,0.91,71100.0],["1994-06-06",0.91,0.9288,0.8819,0.9006,129600.0],["1994-06-07",0.8912,0.8912,0.8725,0.8912,70200.0],["1994-06-08",0.9006,0.9194,0.9006,0.9194,53100.0],["1994-06-09",0.91,0.9663,0.91,0.9663,166500.0],["1994-06-10",0.9757,0.9757,0.9757,0.9757,2700.0],["1994-06-13",0.9757,0.9757,0.9569,0.9569,18000.0],["1994-06-14",0.9663,0.9663,0.9475,0.9663,22500.0],["1994-06-15",0.9757,0.9851,0.9569,0.9663,35100.0],["1994-06-16",0.9701,0.9701,0.9512,0.9701,67500.0],["1994-06-17",0.9795,1.0172,0.9795,1.0172,135900.0],["1994-06-20",1.0077,1.0077,0.9701,0.9795,39600.0],["1994-06-21",0.9889,0.9889,0.9606,0.9889,73800.0],["1994-06-22",0.9983,1.0266,0.9983,1.0172,72000.0],["1994-06-23",1.0077,1.0172,0.9983,1.0077,72900.0],["1994-06-24",0.9983,1.0077,0.9795,0.9889,135000.0],["1994-06-27",0.9889,0.9889,0.9701,0.9795,25200.0],["1994-06-28",0.9701,0.9701,0.9606,0.9701,49500.0],["1994-06-29",0.9512,0.9606,0.9512,0.9512,56700.0],["1994-06-30",0.9606,0.9795,0.9606,0.9795,57600.0],["1994-07-01",0.9701,0.9795,0.9701,0.9795,6300.0],["1994-07-05",0.9795,0.9795,0.9795,0.9795,88200.0],["1994-07-06",0.9701,0.9701,0.9606,0.9701,102600.0],["1994-07-07",0.9795,1.0172,0.9701,0.9701,92700.0],["1994-07-08",0.9701,0.9795,0.9606,0.9795,37800.0],["1994-07-11",0.9701,0.9701,0.9701,0.9701,42300.0],["1994-07-12",0.9795,0.9795,0.9701,0.9795,5400.0],["1994-07-13",0.9889,0.9889,0.9795,0.9889,21600.0],["1994-07-14",0.9983,0.9983,0.9889,0.9983,18900.0],["1994-07-15",1.0077,1.0077,1.0077,1.0077,5400.0],["1994-07-18",1.0077,1.0077,0.9889,1.0077,17100.0],["1994-07-19",0.9983,0.9983,0.9983,0.9983,2700.0],["1994-07-20",1.0077,1.0077,0.9983,0.9983,9000.0],["1994-07-21",1.0077,1.0077,0.9983,0.9983,9000.0],["1994-07-22",0.9983,1.0172,0.9983,1.0077,61200.0],["1994-07-25",1.0172,1.0266,1.0172,1.0172,24300.0],["1994-07-26",1.0266,1.036,1.0172,1.036,37800.0],["1994-07-27",1.0548,1.0831,1.0548,1.0642,97200.0],["1994-07-28",1.0548,1.0642,1.0454,1.0454,45900.0],["1994-07-29",1.0454,1.0454,1.036,1.0454,83700.0],["1994-08-01",1.0454,1.0454,1.036,1.036,24300.0],["1994-08-02",1.0266,1.0454,1.0172,1.0454,160200.0],["1994-08-03",1.0454,1.0454,1.036,1.0454,5400.0],["1994-08-04",1.0454,1.0454,1.036,1.0454,24300.0],["1994-08-05",1.0454,1.0454,1.0266,1.036,14400.0],["1994-08-08",1.0454,1.0454,1.0266,1.036,15300.0],["1994-08-09",1.0266,1.0266,0.9983,1.0077,22500.0],["1994-08-10",1.0172,1.0172,1.0077,1.0172,23400.0],["1994-08-11",1.0172,1.0266,1.0172,1.0266,143100.0],["1994-08-12",1.036,1.036,1.0266,1.0266,56700.0],["1994-08-15",1.036,1.036,1.0172,1.0266,60300.0],["1994-08-16",1.0266,1.0548,1.0172,1.0548,231300.0],["1994-08-17",1.0548,1.0737,1.0548,1.0642,171900.0],["1994-08-18",1.0737,1.0831,1.0642,1.0831,153000.0],["1994-08-19",1.0925,1.1019,1.0737,1.0925,130500.0],["1994-08-22",1.1113,1.1208,1.1113,1.1208,51300.0],["1994-08-23",1.1302,1.1396,1.1208,1.1208,119700.0],["1994-08-24",1.1113,1.1584,1.1113,1.1584,72000.0],["1994-08-25",1.1584,1.1678,1.149,1.1584,128700.0],["1994-08-26",1.149,1.1678,1.1396,1.149,212400.0],["1994-08-29",1.1396,1.1678,1.1396,1.1678,54000.0],["1994-08-30",1.1678,1.1678,1.149,1.1584,47700.0],["1994-08-31",1.149,1.1584,1.1113,1.1208,66600.0],["1994-09-01",1.1113,1.1208,1.1019,1.1208,79200.0],["1994-09-02",1.1113,1.1208,1.1019,1.1208,49500.0],["1994-09-06",1.1302,1.1302,1.1208,1.1302,92700.0],["1994-09-07",1.1208,1.1208,1.1113,1.1113,83700.0],["1994-09-08",1.1113,1.1208,1.1113,1.1208,35100.0],["1994-09-09",1.1113,1.1208,1.1113,1.1208,13500.0],["1994-09-12",1.1113,1.1208,1.1019,1.1113,32400.0],["1994-09-13",1.1113,1.1113,1.0831,1.0925,28800.0],["1994-09-14",1.0925,1.0925,1.0548,1.0642,475200.0],["1994-09-15",1.0737,1.0831,1.0642,1.0831,10800.0],["1994-09-16",1.0869,1.0869,1.0774,1.0774,24300.0],["1994-09-19",1.0869,1.0963,1.0869,1.0869,66600.0],["1994-09-20",1.0963,1.0963,1.0774,1.0869,64800.0],["1994-09-21",1.0963,1.0963,1.0774,1.0869,135000.0],["1994-09-22",1.0963,1.0963,1.0869,1.0869,236700.0],["1994-09-23",1.0963,1.0963,1.0774,1.0963,206100.0],["1994-09-26",1.1058,1.1341,1.1058,1.1247,77400.0],["1994-09-27",1.1247,1.1341,1.1247,1.1341,28800.0],["1994-09-28",1.1247,1.2192,1.1247,1.2003,325800.0],["1994-09-29",1.2003,1.2097,1.1908,1.2097,39600.0],["1994-09-30",1.2097,1.2381,1.2097,1.2286,60300.0],["1994-10-03",1.2381,1.2381,1.2097,1.2097,49500.0],["1994-10-04",1.2097,1.2097,1.1814,1.1908,30600.0],["1994-10-05",1.1814,1.1908,1.1625,1.1908,141300.0],["1994-10-06",1.1908,1.1908,1.1719,1.1908,84600.0],["1994-10-07",1.1908,1.1908,1.1719,1.1814,19800.0],["1994-10-10",1.1719,1.1814,1.1719,1.1814,65700.0],["1994-10-11",1.1814,1.1814,1.1625,1.1814,105300.0],["1994-10-12",1.1908,1.2003,1.1719,1.1719,189900.0],["1994-10-13",1.1814,1.1814,1.1719,1.1814,74700.0],["1994-10-14",1.1814,1.1908,1.1719,1.1814,55800.0],["1994-10-17",1.1814,1.1814,1.1719,1.1814,22500.0],["1994-10-18",1.1814,1.1908,1.1719,1.1908,31500.0],["1994-10-19",1.1908,1.2003,1.1814,1.2003,48600.0],["1994-10-20",1.2003,1.2097,1.1814,1.1908,78300.0],["1994-10-21",1.2003,1.2003,1.1814,1.1908,44100.0],["1994-10-24",1.2003,1.2003,1.1908,1.1908,18900.0],["1994-10-25",1.1814,1.1814,1.0963,1.1247,128700.0],["1994-10-26",1.1341,1.1436,1.1341,1.1341,59400.0],["1994-10-27",1.153,1.1625,1.1341,1.1436,36900.0],["1994-10-28",1.153,1.1814,1.1436,1.1814,103500.0],["1994-10-31",1.1908,1.1908,1.1625,1.1719,110700.0],["1994-11-01",1.1719,1.1814,1.1625,1.1719,144900.0],["1994-11-02",1.1719,1.1814,1.1719,1.1719,101700.0],["1994-11-03",1.1814,1.1814,1.1719,1.1814,350100.0],["1994-11-04",1.1814,1.2097,1.1814,1.1814,305100.0],["1994-11-07",1.1814,1.1814,1.1719,1.1814,80100.0],["1994-11-08",1.1814,1.1814,1.153,1.1625,34200.0],["1994-11-09",1.1625,1.1814,1.1625,1.1719,96300.0],["1994-11-10",1.1814,1.1814,1.1625,1.1719,29700.0],["1994-11-11",1.1814,1.1814,1.153,1.1625,62100.0],["1994-11-14",1.1719,1.1719,1.1625,1.1625,15300.0],["1994-11-15",1.1719,1.1814,1.153,1.1719,108000.0],["1994-11-16",1.1625,1.1814,1.1625,1.1719,54900.0],["1994-11-17",1.1625,1.1908,1.1625,1.1908,40500.0],["1994-11-18",1.2003,1.2192,1.2003,1.2003,123300.0],["1994-11-21",1.1908,1.2003,1.1814,1.2003,49500.0],["1994-11-22",1.1908,1.2003,1.1625,1.1814,151200.0],["1994-11-23",1.1719,1.1719,1.153,1.1625,27000.0],["1994-11-25",1.1719,1.1814,1.1719,1.1719,11700.0],["1994-11-28",1.1814,1.1814,1.1719,1.1814,23400.0],["1994-11-29",1.1814,1.1908,1.1719,1.1814,47700.0],["1994-11-30",1.1814,1.1814,1.1719,1.1814,17100.0],["1994-12-01",1.1719,1.1814,1.1625,1.1719,54900.0],["1994-12-02",1.1814,1.1814,1.1719,1.1814,36900.0],["1994-12-05",1.1719,1.1814,1.1719,1.1814,52200.0],["1994-12-06",1.1719,1.1719,1.1625,1.1719,14400.0],["1994-12-07",1.1719,1.1719,1.153,1.1625,30600.0],["1994-12-08",1.1719,1.1719,1.1625,1.1719,83700.0],["1994-12-09",1.1719,1.2003,1.1625,1.1908,189900.0],["1994-12-12",1.1719,1.1719,1.153,1.1625,112500.0],["1994-12-13",1.1625,1.1625,1.1341,1.1436,91800.0],["1994-12-14",1.1436,1.153,1.1058,1.1152,69300.0],["1994-12-15",1.1058,1.1152,1.0585,1.0963,240300.0],["1994-12-16",1.1001,1.1096,1.1001,1.1096,126000.0],["1994-12-19",1.1001,1.1475,1.1001,1.1475,112500.0],["1994-12-20",1.1475,1.157,1.1475,1.1475,34200.0],["1994-12-21",1.138,1.1475,1.1286,1.138,45900.0],["1994-12-22",1.1475,1.1475,1.138,1.138,52200.0],["1994-12-23",1.1286,1.138,1.1286,1.138,22500.0],["1994-12-27",1.1475,1.1475,1.138,1.138,4500.0],["1994-12-28",1.138,1.138,1.1286,1.138,35100.0],["1994-12-29",1.1286,1.138,1.1286,1.138,55800.0],["1994-12-30",1.138,1.1665,1.138,1.157,63000.0],["1995-01-03",1.1665,1.1665,1.1475,1.157,31500.0],["1995-01-04",1.138,1.157,1.138,1.1475,61200.0],["1995-01-05",1.1475,1.1475,1.1475,1.1475,21600.0],["1995-01-06",1.1475,1.1475,1.1475,1.1475,30600.0],["1995-01-09",1.157,1.1665,1.157,1.1665,23400.0],["1995-01-10",1.1665,1.176,1.1665,1.176,54000.0],["1995-01-11",1.1665,1.176,1.157,1.176,28800.0],["1995-01-12",1.1665,1.176,1.1665,1.1665,8100.0],["1995-01-13",1.176,1.176,1.176,1.176,26100.0],["1995-01-16",1.1665,1.176,1.1665,1.176,23400.0],["1995-01-17",1.1665,1.1855,1.1665,1.176,34200.0],["1995-01-18",1.1665,1.176,1.1665,1.176,14400.0],["1995-01-19",1.176,1.1855,1.176,1.176,39600.0],["1995-01-20",1.176,1.176,1.157,1.1665,75600.0],["1995-01-23",1.157,1.1665,1.1475,1.1475,249300.0],["1995-01-24",1.157,1.157,1.1475,1.1475,166500.0],["1995-01-25",1.157,1.157,1.1475,1.157,12600.0],["1995-01-26",1.157,1.1855,1.157,1.176,471600.0],["1995-01-27",1.1855,1.1855,1.1475,1.1665,132300.0],["1995-01-30",1.1665,1.1665,1.1475,1.157,98100.0],["1995-01-31",1.1475,1.157,1.1475,1.1475,55800.0],["1995-02-01",1.157,1.157,1.1475,1.157,34200.0],["1995-02-02",1.138,1.1475,1.1286,1.1286,121500.0],["1995-02-03",1.138,1.138,1.1096,1.1286,143100.0],["1995-02-06",1.1286,1.1286,1.1191,1.1286,35100.0],["1995-02-07",1.1286,1.138,1.1286,1.1286,250200.0],["1995-02-08",1.138,1.1475,1.138,1.1475,28800.0],["1995-02-09",1.138,1.1475,1.138,1.138,12600.0],["1995-02-10",1.138,1.1475,1.138,1.138,8100.0],["1995-02-13",1.138,1.1475,1.138,1.138,34200.0],["1995-02-14",1.1475,1.157,1.138,1.157,86400.0],["1995-02-15",1.157,1.1949,1.157,1.1949,153000.0],["1995-02-16",1.2044,1.2044,1.1855,1.1949,147600.0],["1995-02-17",1.1949,1.2044,1.176,1.176,163800.0],["1995-02-21",1.1855,1.1855,1.176,1.176,47700.0],["1995-02-22",1.176,1.176,1.176,1.176,5400.0],["1995-02-23",1.176,1.176,1.157,1.157,263700.0],["1995-02-24",1.157,1.1665,1.1475,1.1665,67500.0],["1995-02-27",1.1665,1.1665,1.157,1.157,10800.0],["1995-02-28",1.1665,1.176,1.1665,1.176,16200.0],["1995-03-01",1.1665,1.176,1.157,1.1665,38700.0],["1995-03-02",1.1665,1.1855,1.1665,1.1855,85500.0],["1995-03-03",1.1855,1.2044,1.176,1.1949,162000.0],["1995-03-06",1.1855,1.2044,1.176,1.1949,73800.0],["1995-03-07",1.1949,1.2044,1.1949,1.2044,33300.0],["1995-03-08",1.1949,1.2708,1.1949,1.2708,273600.0],["1995-03-09",1.2708,1.2898,1.2708,1.2898,117900.0],["1995-03-10",1.2898,1.2993,1.2803,1.2993,74700.0],["1995-03-13",1.2993,1.2993,1.2898,1.2898,33300.0],["1995-03-14",1.2898,1.2898,1.2613,1.2708,32400.0],["1995-03-15",1.2613,1.2898,1.2518,1.2803,118800.0],["1995-03-16",1.2746,1.3222,1.2746,1.2841,113400.0],["1995-03-17",1.2746,1.2841,1.2651,1.2746,133200.0],["1995-03-20",1.2651,1.2746,1.2556,1.2556,91800.0],["1995-03-21",1.2651,1.2651,1.2461,1.2556,69300.0],["1995-03-22",1.2461,1.2556,1.227,1.2365,71100.0],["1995-03-23",1.2365,1.2461,1.2365,1.2461,43200.0],["1995-03-24",1.2461,1.2651,1.2461,1.2556,140400.0],["1995-03-27",1.2556,1.2651,1.2461,1.2461,57600.0],["1995-03-28",1.2651,1.2936,1.2556,1.2556,327600.0],["1995-03-29",1.2651,1.2651,1.2556,1.2556,63000.0],["1995-03-30",1.2556,1.2651,1.2365,1.2365,43200.0],["1995-03-31",1.2461,1.2556,1.2365,1.2556,107100.0],["1995-04-03",1.2651,1.2841,1.2651,1.2841,29700.0],["1995-04-04",1.2841,1.3222,1.2841,1.3126,142200.0],["1995-04-05",1.3031,1.3222,1.3031,1.3126,80100.0],["1995-04-06",1.3317,1.3697,1.3317,1.3507,261900.0],["1995-04-07",1.3507,1.3507,1.3126,1.3317,514800.0],["1995-04-10",1.3317,1.3982,1.3317,1.3697,434700.0],["1995-04-11",1.3697,1.3792,1.3602,1.3697,149400.0],["1995-04-12",1.3697,1.4268,1.3697,1.4268,292500.0],["1995-04-13",1.4173,1.4553,1.4173,1.4363,127800.0],["1995-04-17",1.4363,1.4363,1.4173,1.4173,166500.0],["1995-04-18",1.4078,1.4078,1.3792,1.3887,48600.0],["1995-04-19",1.3887,1.3887,1.3792,1.3887,88200.0],["1995-04-20",1.3982,1.4078,1.3887,1.3982,167400.0],["1995-04-21",1.4078,1.4458,1.4078,1.4268,495000.0],["1995-04-24",1.4173,1.4173,1.3982,1.4078,138600.0],["1995-04-25",1.4173,1.4173,1.3792,1.3792,89100.0],["1995-04-26",1.3792,1.3982,1.3792,1.3982,13500.0],["1995-04-27",1.4078,1.4078,1.3792,1.3792,95400.0],["1995-04-28",1.3792,1.4078,1.3792,1.3982,252000.0],["1995-05-01",1.3982,1.4078,1.3982,1.4078,39600.0],["1995-05-02",1.4173,1.4268,1.4078,1.4173,52200.0],["1995-05-03",1.4268,1.4839,1.4268,1.4648,187200.0],["1995-05-04",1.4553,1.4648,1.4458,1.4458,165600.0],["1995-05-05",1.4363,1.4458,1.4363,1.4458,71100.0],["1995-05-08",1.4458,1.4839,1.4458,1.4648,136800.0],["1995-05-09",1.4648,1.4743,1.4553,1.4743,113400.0],["1995-05-10",1.4553,1.4648,1.4363,1.4363,116100.0],["1995-05-11",1.4363,1.4839,1.4363,1.4648,185400.0],["1995-05-12",1.4743,1.4934,1.4648,1.4839,345600.0],["1995-05-15",1.4934,1.4934,1.4743,1.4743,279900.0],["1995-05-16",1.4839,1.5219,1.4839,1.5124,358200.0],["1995-05-17",1.5219,1.5219,1.4743,1.4743,189000.0],["1995-05-18",1.4648,1.4839,1.4553,1.4743,145800.0],["1995-05-19",1.4743,1.4934,1.4743,1.4839,275400.0],["1995-05-22",1.4839,1.4934,1.4743,1.4839,40500.0],["1995-05-23",1.4839,1.5504,1.4839,1.5219,834300.0],["1995-05-24",1.5314,1.5409,1.5124,1.5314,347400.0],["1995-05-25",1.5124,1.5504,1.5124,1.5504,578700.0],["1995-05-26",1.5409,1.6075,1.5409,1.6075,293400.0],["1995-05-30",1.6075,1.6075,1.579,1.579,226800.0],["1995-05-31",1.5885,1.5885,1.5695,1.5885,237600.0],["1995-06-01",1.598,1.6075,1.579,1.5885,347400.0],["1995-06-02",1.579,1.636,1.579,1.6265,332100.0],["1995-06-05",1.636,1.6456,1.6265,1.636,208800.0],["1995-06-06",1.6456,1.6646,1.6265,1.6646,478800.0],["1995-06-07",1.6741,1.6741,1.6456,1.6456,465300.0],["1995-06-08",1.6551,1.6551,1.6456,1.6551,46800.0],["1995-06-09",1.6551,1.6551,1.6456,1.6551,94500.0],["1995-06-12",1.6456,1.6551,1.636,1.6456,268200.0],["1995-06-13",1.6456,1.6551,1.636,1.636,222300.0],["1995-06-14",1.6265,1.7217,1.598,1.6741,664200.0],["1995-06-15",1.6779,1.7828,1.6779,1.7637,1417500.0],["1995-06-16",1.7542,1.8018,1.7256,1.7542,1201500.0],["1995-06-19",1.7637,1.7637,1.7351,1.7351,450900.0],["1995-06-20",1.7351,1.7542,1.7256,1.7446,594000.0],["1995-06-21",1.7351,1.7637,1.7351,1.7637,846000.0],["1995-06-22",1.7637,1.7637,1.7446,1.7542,898200.0],["1995-06-23",1.7542,1.7542,1.7256,1.7256,372600.0],["1995-06-26",1.7351,1.7828,1.7351,1.7637,316800.0],["1995-06-27",1.7542,1.7828,1.7542,1.7732,580500.0],["1995-06-28",1.7732,1.7732,1.7303,1.7303,142200.0],["1995-06-29",1.7446,1.7446,1.6874,1.716,85800.0],["1995-06-30",1.7017,1.7017,1.6731,1.6874,70200.0],["1995-07-03",1.6731,1.7017,1.6588,1.6588,79200.0],["1995-07-05",1.6731,1.6731,1.5873,1.6159,169200.0],["1995-07-06",1.6016,1.7446,1.6016,1.7303,258600.0],["1995-07-07",1.7446,1.7875,1.7303,1.7589,144000.0],["1995-07-10",1.7589,1.7589,1.7017,1.716,187200.0],["1995-07-11",1.7017,1.7446,1.7017,1.7303,159000.0],["1995-07-12",1.716,1.8161,1.716,1.8018,289200.0],["1995-07-13",1.7875,1.8161,1.7875,1.7875,129000.0],["1995-07-14",1.7875,1.7875,1.7303,1.7446,178800.0],["1995-07-17",1.7446,1.7446,1.6874,1.6874,138000.0],["1995-07-18",1.6731,1.716,1.6731,1.7017,168600.0],["1995-07-19",1.716,1.7303,1.6588,1.6588,403200.0],["1995-07-20",1.6588,1.7303,1.6517,1.716,278400.0],["1995-07-21",1.716,1.7303,1.7017,1.7017,147600.0],["1995-07-24",1.7017,1.7446,1.7017,1.7446,163200.0],["1995-07-25",1.7589,1.8018,1.7589,1.7875,426000.0],["1995-07-26",1.8018,1.8018,1.7732,1.7875,103800.0],["1995-07-27",1.8161,1.8304,1.716,1.716,404400.0],["1995-07-28",1.7446,1.8018,1.7303,1.8018,225600.0],["1995-07-31",1.7732,1.8018,1.7017,1.7732,242400.0],["1995-08-01",1.7589,1.8018,1.716,1.716,256800.0],["1995-08-02",1.7017,1.7446,1.6874,1.6874,177600.0],["1995-08-03",1.6874,1.7303,1.6588,1.716,352200.0],["1995-08-04",1.7017,1.7446,1.7017,1.7446,261600.0],["1995-08-07",1.7303,1.7446,1.7303,1.7303,264000.0],["1995-08-08",1.7303,1.7446,1.6731,1.6874,222000.0],["1995-08-09",1.6874,1.7017,1.6731,1.7017,162000.0],["1995-08-10",1.6874,1.7017,1.6588,1.6874,140400.0],["1995-08-11",1.6731,1.7017,1.6588,1.6731,139200.0],["1995-08-14",1.6588,1.6731,1.6159,1.6302,99000.0],["1995-08-15",1.6159,1.6302,1.5587,1.6016,360600.0],["1995-08-16",1.5873,1.6159,1.5873,1.6159,76200.0],["1995-08-17",1.6159,1.6302,1.6016,1.6159,102000.0],["1995-08-18",1.6159,1.6302,1.5873,1.5873,124200.0],["1995-08-21",1.5873,1.6016,1.5873,1.6016,66000.0],["1995-08-22",1.6016,1.6016,1.573,1.6016,154200.0],["1995-08-23",1.6016,1.6016,1.573,1.5873,37200.0],["1995-08-24",1.5873,1.5873,1.573,1.573,107400.0],["1995-08-25",1.5873,1.5873,1.4729,1.5158,217200.0],["1995-08-28",1.5015,1.5444,1.5015,1.5301,124200.0],["1995-08-29",1.5873,1.5873,1.5158,1.5158,430200.0],["1995-08-30",1.5301,1.5444,1.5158,1.5444,142800.0],["1995-08-31",1.5444,1.5873,1.5444,1.573,72000.0],["1995-09-01",1.573,1.5873,1.573,1.573,86400.0],["1995-09-05",1.5873,1.6302,1.573,1.6159,142800.0],["1995-09-06",1.6302,1.6302,1.6016,1.6016,214800.0],["1995-09-07",1.6016,1.6159,1.5587,1.5587,208800.0],["1995-09-08",1.573,1.573,1.5444,1.5444,103800.0],["1995-09-11",1.6874,1.7446,1.6874,1.7017,579600.0],["1995-09-12",1.7017,1.7017,1.6874,1.7017,73200.0],["1995-09-13",1.6874,1.7303,1.6874,1.716,339000.0],["1995-09-14",1.716,1.716,1.6731,1.7017,181200.0],["1995-09-15",1.7017,1.7017,1.6588,1.6874,66600.0],["1995-09-18",1.6874,1.7017,1.6588,1.6588,39600.0],["1995-09-19",1.6588,1.7017,1.6588,1.7017,141000.0],["1995-09-20",1.6788,1.7218,1.6501,1.6931,207600.0],["1995-09-21",1.7075,1.7075,1.6501,1.6788,259800.0],["1995-09-22",1.6501,1.6788,1.5496,1.607,482400.0],["1995-09-25",1.5927,1.607,1.5783,1.5783,43200.0],["1995-09-26",1.5783,1.5927,1.5353,1.5927,207000.0],["1995-09-27",1.5783,1.5783,1.564,1.5783,95400.0],["1995-09-28",1.5927,1.6501,1.5855,1.6501,158400.0],["1995-09-29",1.6214,1.6788,1.5783,1.6644,177000.0],["1995-10-02",1.6644,1.6931,1.6644,1.6788,129600.0],["1995-10-03",1.6501,1.6644,1.6501,1.6501,127800.0],["1995-10-04",1.6501,1.6644,1.607,1.6214,123000.0],["1995-10-05",1.607,1.6501,1.607,1.6501,87000.0],["1995-10-06",1.6357,1.6788,1.607,1.6501,150600.0],["1995-10-09",1.6501,1.6501,1.6357,1.6501,14400.0],["1995-10-10",1.6357,1.6501,1.607,1.6357,63600.0],["1995-10-11",1.6357,1.6644,1.6214,1.6501,109800.0],["1995-10-12",1.6357,1.6501,1.6214,1.6357,112200.0],["1995-10-13",1.6357,1.6931,1.6357,1.6788,189600.0],["1995-10-16",1.6931,1.6931,1.6644,1.6644,143400.0],["1995-10-17",1.6644,1.6644,1.607,1.6214,228000.0],["1995-10-18",1.6214,1.6357,1.5783,1.6357,200400.0],["1995-10-19",1.6644,1.6644,1.6357,1.6501,103200.0],["1995-10-20",1.6644,1.7075,1.6501,1.7075,117600.0],["1995-10-23",1.7218,1.7218,1.6644,1.6931,148200.0],["1995-10-24",1.6788,1.7075,1.6644,1.7075,86400.0],["1995-10-25",1.7075,1.7362,1.6788,1.7075,235200.0],["1995-10-26",1.7075,1.7075,1.607,1.6214,103800.0],["1995-10-27",1.6214,1.6501,1.5927,1.6501,93000.0],["1995-10-30",1.6931,1.6931,1.6501,1.6501,205200.0],["1995-10-31",1.6788,1.6788,1.6357,1.6501,58200.0],["1995-11-01",1.6644,1.6788,1.6357,1.6501,73200.0],["1995-11-02",1.6644,1.6644,1.5927,1.607,88800.0],["1995-11-03",1.5927,1.5927,1.5209,1.5927,202800.0],["1995-11-06",1.6214,1.6357,1.607,1.6214,66000.0],["1995-11-07",1.6501,1.6501,1.6357,1.6501,95400.0],["1995-11-08",1.6501,1.6501,1.5927,1.607,82200.0],["1995-11-09",1.5927,1.6214,1.5783,1.5783,84600.0],["1995-11-10",1.5927,1.607,1.5783,1.5927,66600.0],["1995-11-13",1.5927,1.607,1.5783,1.5927,36600.0],["1995-11-14",1.5927,1.5927,1.5496,1.5496,157800.0],["1995-11-15",1.564,1.5927,1.5496,1.5783,112200.0],["1995-11-16",1.5783,1.5927,1.564,1.5783,292200.0],["1995-11-17",1.5927,1.6214,1.564,1.6214,647400.0],["1995-11-20",1.607,1.7218,1.607,1.7075,648000.0],["1995-11-21",1.7075,1.7075,1.6644,1.6788,300600.0],["1995-11-22",1.6644,1.6931,1.6357,1.6644,107400.0],["1995-11-24",1.6788,1.6931,1.6788,1.6931,63600.0],["1995-11-27",1.6788,1.6788,1.6501,1.6644,85200.0],["1995-11-28",1.6501,1.6931,1.6357,1.6644,212400.0],["1995-11-29",1.6501,1.6788,1.6357,1.6644,103800.0],["1995-11-30",1.6788,1.6788,1.607,1.6357,62400.0],["1995-12-01",1.6501,1.7218,1.6214,1.6931,406800.0],["1995-12-04",1.6788,1.7075,1.6788,1.6931,72600.0],["1995-12-05",1.6788,1.6931,1.6501,1.6501,56400.0],["1995-12-06",1.6644,1.6644,1.6357,1.6644,40200.0],["1995-12-07",1.6644,1.6931,1.6644,1.6788,75000.0],["1995-12-08",1.6931,1.6931,1.6644,1.6788,56400.0],["1995-12-11",1.6644,1.6931,1.6644,1.6931,49200.0],["1995-12-12",1.6788,1.6788,1.6501,1.6644,83400.0],["1995-12-13",1.6644,1.6788,1.6357,1.6788,65400.0],["1995-12-14",1.6788,1.6788,1.6357,1.6644,79200.0],["1995-12-15",1.6788,1.7075,1.6214,1.6214,117000.0],["1995-12-18",1.607,1.607,1.5927,1.607,47400.0],["1995-12-19",1.5927,1.6501,1.564,1.6501,178200.0],["1995-12-20",1.6414,1.699,1.627,1.6702,496200.0],["1995-12-21",1.6558,1.699,1.6558,1.699,126600.0],["1995-12-22",1.7278,1.7998,1.7134,1.7278,487800.0],["1995-12-26",1.7278,1.7278,1.699,1.7278,42000.0],["1995-12-27",1.7134,1.7422,1.7134,1.7278,79800.0],["1995-12-28",1.7278,1.7422,1.7278,1.7278,29400.0],["1995-12-29",1.7422,1.8286,1.6846,1.8286,309000.0],["1996-01-02",1.843,1.9006,1.8286,1.8718,215400.0],["1996-01-03",1.8862,2.0014,1.8862,1.9438,388800.0],["1996-01-04",1.9438,1.9582,1.9294,1.9294,253800.0],["1996-01-05",1.915,1.9726,1.9006,1.9726,162600.0],["1996-01-08",1.9726,1.9726,1.9438,1.9582,47400.0],["1996-01-09",1.9438,1.9582,1.9294,1.9438,197400.0],["1996-01-10",1.9438,1.9438,1.9006,1.915,86400.0],["1996-01-11",1.9294,1.9294,1.8862,1.8862,100800.0],["1996-01-12",1.9006,1.9006,1.843,1.8718,93600.0],["1996-01-15",1.8574,1.8862,1.8286,1.843,78000.0],["1996-01-16",1.8574,1.8718,1.7422,1.843,225600.0],["1996-01-17",1.8574,1.9006,1.8574,1.9006,181200.0],["1996-01-18",1.9726,1.9726,1.915,1.9294,372000.0],["1996-01-19",1.9438,2.0158,1.9438,1.987,568800.0],["1996-01-22",2.0158,2.0878,2.0158,2.059,620400.0],["1996-01-23",2.059,2.0878,2.059,2.0734,553200.0],["1996-01-24",2.059,2.0878,2.059,2.0734,164400.0],["1996-01-25",2.0734,2.1166,2.059,2.059,237000.0],["1996-01-26",2.0734,2.0734,2.0446,2.0446,196200.0],["1996-01-29",2.0446,2.059,2.0014,2.0302,105600.0],["1996-01-30",2.0446,2.0446,1.9294,1.9582,201000.0],["1996-01-31",1.9438,1.9582,1.9006,1.9438,109800.0],["1996-02-01",1.915,1.9294,1.8862,1.9294,117600.0],["1996-02-02",1.915,1.9294,1.8718,1.9006,414600.0],["1996-02-05",1.8862,1.9294,1.8862,1.9006,101400.0],["1996-02-06",1.915,1.9438,1.8718,1.915,131400.0],["1996-02-07",1.9294,2.0014,1.915,1.9582,135600.0],["1996-02-08",1.9726,1.9726,1.9006,1.9294,174600.0],["1996-02-09",1.915,1.915,1.8862,1.9006,30600.0],["1996-02-12",1.9006,1.9294,1.8862,1.9294,94200.0],["1996-02-13",1.9294,1.9294,1.8862,1.915,126600.0],["1996-02-14",1.915,1.9294,1.843,1.8574,125400.0],["1996-02-15",1.843,1.9294,1.843,1.915,122400.0],["1996-02-16",1.915,1.9582,1.915,1.9294,107400.0],["1996-02-20",1.9294,1.9726,1.9294,1.9438,286200.0],["1996-02-21",1.9438,2.0014,1.9438,1.9726,231600.0],["1996-02-22",2.0014,2.0158,1.9726,1.987,290400.0],["1996-02-23",1.987,1.987,1.9294,1.9582,200400.0],["1996-02-26",1.9438,1.987,1.9438,1.9726,107400.0],["1996-02-27",1.9726,1.9726,1.9582,1.9582,55800.0],["1996-02-28",1.9582,1.9582,1.9294,1.9438,36000.0],["1996-02-29",1.9294,1.9582,1.9006,1.915,526200.0],["1996-03-01",1.915,1.9438,1.915,1.9438,70800.0],["1996-03-04",1.9438,1.9438,1.915,1.9438,36000.0],["1996-03-05",1.9294,1.9438,1.915,1.915,57000.0],["1996-03-06",1.9294,1.9726,1.9006,1.9294,130800.0],["1996-03-07",1.9438,1.9726,1.9438,1.9582,191400.0],["1996-03-08",1.9294,1.9438,1.9006,1.915,115200.0],["1996-03-11",1.9006,1.915,1.8862,1.9006,54600.0],["1996-03-12",1.9006,1.9006,1.8862,1.9006,16800.0],["1996-03-13",1.9006,1.9006,1.8718,1.8718,149400.0],["1996-03-14",1.9006,1.9006,1.8718,1.9006,15000.0],["1996-03-15",1.915,1.915,1.9006,1.915,100800.0],["1996-03-18",1.915,1.915,1.8718,1.9006,230400.0],["1996-03-19",1.9006,1.9294,1.8862,1.9006,346200.0],["1996-03-20",1.9064,2.0508,1.9064,2.0219,1062600.0],["1996-03-21",2.0653,2.0941,2.0219,2.0219,352200.0],["1996-03-22",2.0219,2.0219,1.9497,1.9497,82800.0],["1996-03-25",1.9497,1.9642,1.9497,1.9497,25200.0],["1996-03-26",1.9497,1.9786,1.9497,1.9642,171000.0],["1996-03-27",1.9642,2.0075,1.9642,1.9931,71400.0],["1996-03-28",1.9931,1.9931,1.9642,1.9786,31800.0],["1996-03-29",1.9642,1.9642,1.9497,1.9642,88800.0],["1996-04-01",1.9497,1.9786,1.9497,1.9497,141000.0],["1996-04-02",1.9786,1.9931,1.9642,1.9642,92400.0],["1996-04-03",1.9642,1.9786,1.9497,1.9497,94200.0],["1996-04-04",1.9642,1.9786,1.9497,1.9497,153000.0],["1996-04-08",1.9497,1.9497,1.9064,1.9353,51600.0],["1996-04-09",1.9497,1.9642,1.9353,1.9353,49200.0],["1996-04-10",1.9497,1.9642,1.9497,1.9642,31200.0],["1996-04-11",1.9497,1.9786,1.9497,1.9786,51600.0],["1996-04-12",1.9786,2.0075,1.9497,1.9497,86400.0],["1996-04-15",1.9497,1.9786,1.9497,1.9497,177000.0],["1996-04-16",1.9642,1.9642,1.9353,1.9353,109800.0],["1996-04-17",1.9497,1.9786,1.9497,1.9786,66000.0],["1996-04-18",1.9786,1.9931,1.9497,1.9786,110400.0],["1996-04-19",1.9786,2.0075,1.9642,2.0075,162600.0],["1996-04-22",2.0219,2.0508,2.0075,2.0219,283800.0],["1996-04-23",2.0219,2.0219,1.9786,1.9931,215400.0],["1996-04-24",1.9786,1.9931,1.9497,1.9642,191400.0],["1996-04-25",1.9786,2.0075,1.9642,1.9931,112800.0],["1996-04-26",1.9786,1.9931,1.9642,1.9786,91200.0],["1996-04-29",1.9931,1.9931,1.9642,1.9642,105600.0],["1996-04-30",1.9642,2.0075,1.9642,1.9931,74400.0],["1996-05-01",1.9786,2.0219,1.9786,1.9931,121200.0],["1996-05-02",1.9786,1.9931,1.9353,1.9786,105600.0],["1996-05-03",1.9786,2.0364,1.9786,2.0075,162600.0],["1996-05-06",1.9786,2.0147,1.9497,1.9931,115800.0],["1996-05-07",2.0075,2.0075,1.9642,1.9931,281400.0],["1996-05-08",1.9786,2.0219,1.9786,1.9931,70200.0],["1996-05-09",1.9931,2.0508,1.9931,2.0508,233400.0],["1996-05-10",2.0797,2.1664,2.0797,2.1664,292200.0],["1996-05-13",2.1519,2.1952,2.1375,2.1808,219000.0],["1996-05-14",2.1808,2.1952,2.1519,2.1664,121200.0],["1996-05-15",2.1808,2.1808,2.123,2.123,123000.0],["1996-05-16",2.1375,2.1519,2.0941,2.1086,184800.0],["1996-05-17",2.1086,2.123,2.1086,2.123,54000.0],["1996-05-20",2.123,2.123,2.0941,2.1086,73800.0],["1996-05-21",2.0941,2.1086,2.0653,2.0941,87000.0],["1996-05-22",2.0797,2.0941,2.0219,2.0508,236400.0],["1996-05-23",2.0364,2.1375,1.9931,2.123,195000.0],["1996-05-24",2.1086,2.1808,2.1086,2.1808,418800.0],["1996-05-28",2.2386,2.253,2.2241,2.2241,309600.0],["1996-05-29",2.2097,2.2241,2.1519,2.1519,94200.0],["1996-05-30",2.1664,2.1664,2.123,2.1375,82800.0],["1996-05-31",2.1086,2.1519,2.0653,2.0653,298200.0],["1996-06-03",2.0797,2.123,2.0653,2.0941,121800.0],["1996-06-04",2.1086,2.1519,2.1086,2.1519,694800.0],["1996-06-05",2.1664,2.2241,2.1664,2.2241,142800.0],["1996-06-06",2.2386,2.253,2.1664,2.1808,124800.0],["1996-06-07",2.1664,2.1664,2.123,2.1519,85800.0],["1996-06-10",2.1664,2.2097,2.1664,2.1808,188400.0],["1996-06-11",2.1952,2.2241,2.1664,2.1952,210600.0],["1996-06-12",2.1664,2.1952,2.123,2.1808,94800.0],["1996-06-13",2.1664,2.2241,2.1519,2.2241,147000.0],["1996-06-14",2.2097,2.2241,2.1952,2.2241,169800.0],["1996-06-17",2.2097,2.2386,2.2097,2.2241,238800.0],["1996-06-18",2.2328,2.2763,2.2328,2.2618,324000.0],["1996-06-19",2.2618,2.2763,2.2328,2.2473,330600.0],["1996-06-20",2.2328,2.2473,2.1458,2.1603,76200.0],["1996-06-21",2.1458,2.2038,2.1313,2.1893,149400.0],["1996-06-24",2.1748,2.1893,2.1748,2.1893,24600.0],["1996-06-25",2.1748,2.1893,2.1531,2.1748,199800.0],["1996-06-26",2.1748,2.1748,2.0878,2.1458,208800.0],["1996-06-27",2.1313,2.1603,2.1168,2.1313,103800.0],["1996-06-28",2.1458,2.1603,2.1023,2.1023,250200.0],["1996-07-01",2.1313,2.1603,2.1313,2.1603,153600.0],["1996-07-02",2.1458,2.1748,2.1458,2.1603,99000.0],["1996-07-03",2.1603,2.1603,2.1458,2.1458,83400.0],["1996-07-05",2.1313,2.1458,2.1313,2.1458,12000.0],["1996-07-08",2.1313,2.1458,2.1168,2.1168,43800.0],["1996-07-09",2.1313,2.1313,2.0878,2.1313,77400.0],["1996-07-10",2.1313,2.1313,2.0153,2.0878,166800.0],["1996-07-11",2.0733,2.0878,1.9719,1.9719,202800.0],["1996-07-12",1.9863,2.0008,1.9718,1.9863,58800.0],["1996-07-15",2.0008,2.0008,1.9429,1.9429,47400.0],["1996-07-16",1.9574,1.9574,1.8849,1.9429,111600.0],["1996-07-17",1.9429,1.9574,1.9139,1.9429,76800.0],["1996-07-18",1.9429,1.9719,1.9284,1.9574,61200.0],["1996-07-19",1.9429,1.9718,1.9429,1.9429,13200.0],["1996-07-22",1.9284,1.9429,1.8849,1.8994,94800.0],["1996-07-23",1.9139,1.9718,1.9139,1.9139,214800.0],["1996-07-24",1.8994,1.9139,1.8269,1.8414,158400.0],["1996-07-25",1.8559,1.9429,1.8559,1.9429,66600.0],["1996-07-26",1.9574,1.9718,1.9284,1.9429,55800.0],["1996-07-29",1.9429,1.9863,1.9429,1.9863,67800.0],["1996-07-30",2.0008,2.0008,1.9429,1.9429,122400.0],["1996-07-31",1.9284,1.9574,1.9139,1.9284,161400.0],["1996-08-01",1.9284,1.9284,1.8994,1.9139,43800.0],["1996-08-02",1.8994,1.9429,1.8994,1.9284,62400.0],["1996-08-05",1.9429,1.9429,1.9139,1.9139,45000.0],["1996-08-06",1.9284,1.9284,1.9139,1.9139,58800.0],["1996-08-07",1.9284,1.9284,1.8994,1.9139,194400.0],["1996-08-08",1.8994,1.9139,1.8994,1.8994,39000.0],["1996-08-09",1.8994,1.9139,1.8849,1.8994,15000.0],["1996-08-12",1.8849,1.8849,1.8849,1.8849,7200.0],["1996-08-13",1.8849,1.8849,1.8414,1.8849,226200.0],["1996-08-14",1.8994,1.8994,1.8704,1.8849,173400.0],["1996-08-15",1.8994,1.8994,1.8559,1.8849,87000.0],["1996-08-16",1.8704,1.8704,1.8269,1.8414,292800.0],["1996-08-19",1.8559,1.8559,1.8124,1.8414,106800.0],["1996-08-20",1.8559,1.8559,1.8414,1.8414,123000.0],["1996-08-21",1.8414,1.9139,1.8269,1.8994,514200.0],["1996-08-22",1.9284,1.9719,1.9284,1.9719,85200.0],["1996-08-23",1.9719,1.9863,1.9429,1.9574,111600.0],["1996-08-26",1.9429,1.9429,1.9284,1.9284,36000.0],["1996-08-27",1.9574,1.9863,1.9574,1.9863,272400.0],["1996-08-28",1.9863,2.0298,1.9863,2.0298,112200.0],["1996-08-29",2.0298,2.0298,2.0153,2.0153,40800.0],["1996-08-30",2.0153,2.0153,2.0008,2.0008,62400.0],["1996-09-03",1.9718,2.0153,1.9718,2.0153,32400.0],["1996-09-04",2.0153,2.0588,2.0008,2.0588,158400.0],["1996-09-05",2.0443,2.0443,2.0153,2.0443,109800.0],["1996-09-06",2.0443,2.0443,2.0153,2.0298,13800.0],["1996-09-09",2.0298,2.0588,2.0298,2.0443,157200.0],["1996-09-10",2.0443,2.0443,2.0298,2.0298,28200.0],["1996-09-11",2.0443,2.0443,2.0298,2.0443,6600.0],["1996-09-12",2.0588,2.0588,2.0443,2.0443,57600.0],["1996-09-13",2.0443,2.0443,2.0298,2.0443,34200.0],["1996-09-16",2.0443,2.0443,2.0008,2.0153,31200.0],["1996-09-17",2.0008,2.0008,1.9574,1.9574,43800.0],["1996-09-18",1.9224,1.9224,1.9078,1.9078,78600.0],["1996-09-19",1.9078,1.9078,1.8787,1.8933,123600.0],["1996-09-20",1.8933,1.9078,1.8641,1.8933,222600.0],["1996-09-23",1.8933,1.8933,1.8641,1.8933,304800.0],["1996-09-24",1.9078,1.9078,1.8496,1.8933,226200.0],["1996-09-25",1.9078,1.9078,1.8641,1.8787,169200.0],["1996-09-26",1.9078,1.937,1.8933,1.9224,49800.0],["1996-09-27",1.9224,1.937,1.9224,1.937,25800.0],["1996-09-30",1.937,1.9661,1.937,1.9515,45600.0],["1996-10-01",1.937,1.9952,1.937,1.9807,153600.0],["1996-10-02",1.9952,2.0535,1.9952,2.0535,157800.0],["1996-10-03",2.0389,2.0535,2.0389,2.0535,114600.0],["1996-10-04",2.0535,2.068,2.0535,2.068,38400.0],["1996-10-07",2.068,2.068,2.0535,2.0535,45000.0],["1996-10-08",2.0243,2.0535,2.0243,2.0535,103800.0],["1996-10-09",2.068,2.068,2.0535,2.0535,23400.0],["1996-10-10",2.0535,2.0535,2.0243,2.0389,141600.0],["1996-10-11",2.0389,2.0389,2.0098,2.0243,87000.0],["1996-10-14",2.0389,2.0389,2.0243,2.0243,35400.0],["1996-10-15",2.0243,2.0243,1.937,1.937,147600.0],["1996-10-16",1.9515,1.9807,1.937,1.9661,27600.0],["1996-10-17",1.9515,1.9952,1.9515,1.9952,73800.0],["1996-10-18",1.9807,1.9952,1.9807,1.9952,13800.0],["1996-10-21",1.9952,1.9952,1.9661,1.9661,48600.0],["1996-10-22",1.937,1.937,1.8933,1.9078,67200.0],["1996-10-23",1.9078,1.9078,1.8641,1.8787,130800.0],["1996-10-24",1.8933,1.8933,1.8787,1.8787,69600.0],["1996-10-25",1.8933,1.9224,1.8933,1.8933,55800.0],["1996-10-28",1.8933,1.937,1.8933,1.9224,40200.0],["1996-10-29",1.937,1.9807,1.937,1.9661,59400.0],["1996-10-30",1.9807,1.9807,1.9807,1.9807,31800.0],["1996-10-31",2.0098,2.0243,1.9952,2.0243,54000.0],["1996-11-01",2.0098,2.0535,1.9952,2.0389,85200.0],["1996-11-04",2.068,2.0972,2.0535,2.068,411600.0],["1996-11-05",2.0826,2.0826,2.0535,2.0826,68400.0],["1996-11-06",2.068,2.1409,2.068,2.1263,304200.0],["1996-11-07",2.1263,2.1409,2.0535,2.1117,163800.0],["1996-11-08",2.1117,2.1117,2.0972,2.1117,130200.0],["1996-11-11",2.1117,2.1117,2.0826,2.0972,96000.0],["1996-11-12",2.0826,2.1845,2.0389,2.1845,114000.0],["1996-11-13",2.17,2.17,2.0826,2.0826,115800.0],["1996-11-14",2.0972,2.1263,2.0826,2.1117,171000.0],["1996-11-15",2.0972,2.1263,2.0826,2.0972,73200.0],["1996-11-18",2.0826,2.1554,2.0826,2.1409,194400.0],["1996-11-19",2.1263,2.1554,2.1263,2.1554,34800.0],["1996-11-20",2.17,2.1845,2.1409,2.17,139200.0],["1996-11-21",2.1845,2.1845,2.1263,2.1263,212400.0],["1996-11-22",2.1117,2.17,2.1117,2.17,97200.0],["1996-11-25",2.17,2.2282,2.1554,2.2137,186600.0],["1996-11-26",2.1991,2.2282,2.1991,2.2137,62400.0],["1996-11-27",2.2137,2.2282,2.2137,2.2137,73800.0],["1996-11-29",2.2282,2.2282,2.2282,2.2282,10800.0],["1996-12-02",2.2428,2.2428,2.2137,2.2282,136200.0],["1996-12-03",2.2282,2.2719,2.2282,2.2574,104400.0],["1996-12-04",2.2428,2.2865,2.2428,2.2719,50400.0],["1996-12-05",2.2574,2.3593,2.2574,2.3593,79800.0],["1996-12-06",2.3156,2.3593,2.2719,2.3302,162000.0],["1996-12-09",2.3302,2.4467,2.3302,2.4321,280200.0],["1996-12-10",2.4467,2.4758,2.403,2.4176,570600.0],["1996-12-11",2.3884,2.4176,2.3447,2.403,198600.0],["1996-12-12",2.3884,2.403,2.3739,2.403,102000.0],["1996-12-13",2.4176,2.4321,2.4176,2.4176,15600.0],["1996-12-16",2.4321,2.5049,2.4176,2.5049,135600.0],["1996-12-17",2.4904,2.5341,2.4467,2.5341,641400.0],["1996-12-18",2.5282,2.5282,2.4259,2.5136,175800.0],["1996-12-19",2.5282,2.5575,2.5136,2.5136,360000.0],["1996-12-20",2.5136,2.5428,2.5136,2.5428,315000.0],["1996-12-23",2.5428,2.5867,2.5282,2.5575,439800.0],["1996-12-24",2.5428,2.5867,2.5428,2.5867,45600.0],["1996-12-26",2.5867,2.5867,2.5721,2.5867,25800.0],["1996-12-27",2.5867,2.6305,2.5867,2.6159,33600.0],["1996-12-30",2.6159,2.6159,2.6013,2.6159,668400.0],["1996-12-31",2.6013,2.6013,2.5867,2.6013,32400.0],["1997-01-02",2.5428,2.5867,2.5428,2.5721,229200.0],["1997-01-03",2.5428,2.5721,2.5282,2.5575,304800.0],["1997-01-06",2.5575,2.5575,2.5282,2.5282,229200.0],["1997-01-07",2.5136,2.5575,2.5136,2.5136,343800.0],["1997-01-08",2.499,2.5136,2.499,2.499,154200.0],["1997-01-09",2.5136,2.5136,2.4405,2.4844,228600.0],["1997-01-10",2.499,2.5575,2.4698,2.5428,220200.0],["1997-01-13",2.5428,2.5867,2.5428,2.5575,72000.0],["1997-01-14",2.5721,2.5867,2.5575,2.5867,21000.0],["1997-01-15",2.5867,2.6159,2.5867,2.6159,67800.0],["1997-01-16",2.6305,2.6451,2.6159,2.6305,73200.0],["1997-01-17",2.6305,2.6451,2.6013,2.6159,169200.0],["1997-01-20",2.6013,2.6159,2.5721,2.5721,37200.0],["1997-01-21",2.5428,2.5867,2.5428,2.5867,457800.0],["1997-01-22",2.6013,2.6013,2.5575,2.5867,294600.0],["1997-01-23",2.6013,2.6159,2.5867,2.5867,89400.0],["1997-01-24",2.5867,2.5867,2.5575,2.5575,42000.0],["1997-01-27",2.5575,2.5721,2.5428,2.5575,154200.0],["1997-01-28",2.5721,2.5721,2.4259,2.4844,193200.0],["1997-01-29",2.4698,2.5136,2.4259,2.4844,199200.0],["1997-01-30",2.4844,2.5136,2.4844,2.5136,169800.0],["1997-01-31",2.499,2.5282,2.499,2.5136,229200.0],["1997-02-03",2.5136,2.5136,2.4844,2.4844,65400.0],["1997-02-04",2.499,2.499,2.4259,2.4552,271800.0],["1997-02-05",2.4405,2.4552,2.4405,2.4552,292800.0],["1997-02-06",2.4405,2.4552,2.3967,2.4113,76800.0],["1997-02-07",2.4259,2.4259,2.3821,2.3821,121800.0],["1997-02-10",2.3382,2.3675,2.309,2.3236,183000.0],["1997-02-11",2.3236,2.3236,2.2652,2.2798,149400.0],["1997-02-12",2.2506,2.2652,2.2506,2.2506,175200.0],["1997-02-13",2.2798,2.2798,2.2067,2.2067,243600.0],["1997-02-14",2.1921,2.2359,2.1629,2.2213,283200.0],["1997-02-18",2.2359,2.2506,2.2359,2.2506,115200.0],["1997-02-19",2.2506,2.2798,2.2359,2.2798,64200.0],["1997-02-20",2.2652,2.2652,2.2506,2.2652,41400.0],["1997-02-21",2.2506,2.2506,2.2359,2.2359,25800.0],["1997-02-24",2.2359,2.2506,2.2359,2.2506,20400.0],["1997-02-25",2.2506,2.2506,2.2213,2.2359,117600.0],["1997-02-26",2.2506,2.2506,2.2359,2.2359,27600.0],["1997-02-27",2.2506,2.2652,2.1921,2.2067,115800.0],["1997-02-28",2.1921,2.2213,2.1775,2.2067,52800.0],["1997-03-03",2.2067,2.2067,2.1775,2.1775,17400.0],["1997-03-04",2.1921,2.1921,2.1629,2.1629,224400.0],["1997-03-05",2.1483,2.1629,2.1483,2.1629,10200.0],["1997-03-06",2.1629,2.1921,2.1629,2.1921,36000.0],["1997-03-07",2.1921,2.1921,2.1629,2.1629,29400.0],["1997-03-10",2.1629,2.1629,2.119,2.119,380400.0],["1997-03-11",2.1044,2.119,2.1044,2.119,508200.0],["1997-03-12",2.1336,2.1775,2.119,2.1336,830400.0],["1997-03-13",2.119,2.1336,2.1044,2.1336,113400.0],["1997-03-14",2.119,2.1336,2.119,2.119,66600.0],["1997-03-17",2.119,2.1336,2.119,2.119,28800.0],["1997-03-18",2.1278,2.1425,2.1132,2.1425,18000.0],["1997-03-19",2.1425,2.1425,2.1132,2.1132,51000.0],["1997-03-20",2.1278,2.1425,2.1278,2.1425,8400.0],["1997-03-21",2.1572,2.1572,2.1278,2.1425,28200.0],["1997-03-24",2.1425,2.1425,2.1278,2.1278,16200.0],["1997-03-25",2.1425,2.1425,2.0985,2.1132,35400.0],["1997-03-26",2.0985,2.0985,2.0838,2.0985,9600.0],["1997-03-27",2.0838,2.0838,2.0838,2.0838,4200.0],["1997-03-31",2.0691,2.0838,2.0545,2.0838,229200.0],["1997-04-01",2.0691,2.0691,2.0545,2.0545,69600.0],["1997-04-02",2.0398,2.0691,2.0104,2.0691,99600.0],["1997-04-03",2.0545,2.0545,2.0251,2.0251,58800.0],["1997-04-04",2.0251,2.0398,2.0104,2.0104,21600.0],["1997-04-07",2.0251,2.0838,2.0251,2.0691,45000.0],["1997-04-08",2.0985,2.0985,2.0838,2.0838,39000.0],["1997-04-09",2.0985,2.0985,2.0838,2.0985,84000.0],["1997-04-10",2.0985,2.0985,2.0985,2.0985,37800.0],["1997-04-11",2.0985,2.0985,2.0838,2.0985,17400.0],["1997-04-14",2.0838,2.0985,2.0838,2.0838,34200.0],["1997-04-15",2.0985,2.1132,2.0985,2.0985,33600.0],["1997-04-16",2.0838,2.0985,2.0838,2.0985,20400.0],["1997-04-17",2.0838,2.0838,2.0545,2.0838,59400.0],["1997-04-18",2.0545,2.0985,2.0545,2.0545,69000.0],["1997-04-21",2.0691,2.0691,2.0398,2.0398,15600.0],["1997-04-22",2.0545,2.0691,2.0545,2.0691,3600.0],["1997-04-23",2.0838,2.0985,2.0398,2.0398,48000.0],["1997-04-24",2.0545,2.0838,2.0398,2.0545,85800.0],["1997-04-25",2.0838,2.0838,2.0545,2.0545,284400.0],["1997-04-28",2.0691,2.0691,2.0545,2.0545,75000.0],["1997-04-29",2.0398,2.0398,2.0251,2.0398,156600.0],["1997-04-30",2.0398,2.0545,2.0251,2.0251,143400.0],["1997-05-01",2.0398,2.0691,2.0398,2.0545,86400.0],["1997-05-02",2.0545,2.0545,2.0251,2.0251,163200.0],["1997-05-05",2.0398,2.0398,1.9664,2.0251,120000.0],["1997-05-06",2.0251,2.0838,2.0251,2.0838,532200.0],["1997-05-07",2.0985,2.1572,2.0838,2.1572,81000.0],["1997-05-08",2.1425,2.2012,2.1425,2.1865,57000.0],["1997-05-09",2.2012,2.2012,2.2012,2.2012,10200.0],["1997-05-12",2.3186,2.3186,2.2746,2.3039,241200.0],["1997-05-13",2.3039,2.392,2.3039,2.348,89400.0],["1997-05-14",2.3773,2.4067,2.3039,2.3186,186000.0],["1997-05-15",2.3333,2.3626,2.3333,2.3626,76200.0],["1997-05-16",2.3626,2.3626,2.348,2.348,65400.0],["1997-05-19",2.3626,2.3626,2.348,2.348,11400.0],["1997-05-20",2.348,2.348,2.3333,2.3333,62400.0],["1997-05-21",2.3333,2.348,2.3333,2.348,30000.0],["1997-05-22",2.348,2.3626,2.3333,2.3333,42000.0],["1997-05-23",2.3333,2.348,2.3333,2.348,6600.0],["1997-05-27",2.3626,2.3626,2.3186,2.3333,152400.0],["1997-05-28",2.348,2.3626,2.3333,2.3333,86400.0],["1997-05-29",2.348,2.348,2.3333,2.348,83400.0],["1997-05-30",2.348,2.3626,2.3333,2.3626,61800.0],["1997-06-02",2.348,2.3626,2.3333,2.348,261000.0],["1997-06-03",2.348,2.392,2.348,2.3773,141600.0],["1997-06-04",2.3773,2.3773,2.348,2.3626,231000.0],["1997-06-05",2.348,2.3626,2.348,2.3626,22200.0],["1997-06-06",2.348,2.3626,2.348,2.3626,17400.0],["1997-06-09",2.392,2.392,2.348,2.3773,153000.0],["1997-06-10",2.392,2.4067,2.3626,2.392,303600.0],["1997-06-11",2.3773,2.4654,2.3773,2.4654,194400.0],["1997-06-12",2.48,2.5534,2.48,2.5387,186000.0],["1997-06-13",2.5681,2.5828,2.5241,2.5534,239400.0],["1997-06-16",2.5534,2.5681,2.5241,2.5241,148200.0],["1997-06-17",2.5329,2.5623,2.5034,2.5476,46200.0],["1997-06-18",2.5623,2.5771,2.5623,2.5623,33000.0],["1997-06-19",2.5623,2.5623,2.5476,2.5623,51600.0],["1997-06-20",2.5623,2.5623,2.5476,2.5476,52800.0],["1997-06-23",2.5329,2.5329,2.5182,2.5182,35400.0],["1997-06-24",2.5329,2.5329,2.4887,2.5108,154200.0],["1997-06-25",2.5034,2.5182,2.4887,2.4961,120600.0],["1997-06-26",2.4887,2.5108,2.4887,2.5108,44400.0],["1997-06-27",2.5182,2.5623,2.5182,2.555,66000.0],["1997-06-30",2.6212,2.6212,2.5623,2.5771,175800.0],["1997-07-01",2.6065,2.6212,2.5623,2.6212,283200.0],["1997-07-02",2.6212,2.6286,2.5918,2.5992,88800.0],["1997-07-03",2.6065,2.6286,2.5992,2.6065,44400.0],["1997-07-07",2.6065,2.6065,2.5918,2.5918,175800.0],["1997-07-08",2.6065,2.6139,2.5918,2.5918,79200.0],["1997-07-09",2.5918,2.5992,2.5403,2.555,82200.0],["1997-07-10",2.5771,2.5844,2.5623,2.5623,34800.0],["1997-07-11",2.5476,2.5623,2.5476,2.555,41400.0],["1997-07-14",2.5403,2.5623,2.5329,2.555,49200.0],["1997-07-15",2.5329,2.5623,2.5329,2.5623,119400.0],["1997-07-16",2.5623,2.5623,2.5182,2.5403,100800.0],["1997-07-17",2.5329,2.5623,2.5034,2.5182,177600.0],["1997-07-18",2.5034,2.5034,2.474,2.4887,72000.0],["1997-07-21",2.5034,2.5034,2.4224,2.4445,93000.0],["1997-07-22",2.4519,2.4593,2.4077,2.4445,63000.0],["1997-07-23",2.4298,2.4519,2.4004,2.4372,141000.0],["1997-07-24",2.4224,2.4445,2.4004,2.4445,318600.0],["1997-07-25",2.4298,2.4298,2.4077,2.4224,49800.0],["1997-07-28",2.4298,2.4445,2.4151,2.4151,116400.0],["1997-07-29",2.4004,2.4077,2.3709,2.3709,136200.0],["1997-07-30",2.474,2.5476,2.4445,2.5403,340800.0],["1997-07-31",2.555,2.6212,2.555,2.6212,369000.0],["1997-08-01",2.6212,2.6212,2.5844,2.5844,223200.0],["1997-08-04",2.5771,2.7096,2.5771,2.7096,1247400.0],["1997-08-05",2.7096,2.7759,2.7096,2.7685,192000.0],["1997-08-06",2.7759,2.8127,2.7611,2.7685,207600.0],["1997-08-07",2.7832,2.7832,2.7611,2.7685,51600.0],["1997-08-08",2.7464,2.7611,2.6875,2.6875,73800.0],["1997-08-11",2.6581,2.6654,2.636,2.636,68400.0],["1997-08-12",2.6507,2.6802,2.6507,2.6581,47400.0],["1997-08-13",2.6507,2.6728,2.6433,2.6728,482400.0],["1997-08-14",2.6875,2.6875,2.6802,2.6802,13200.0],["1997-08-15",2.6654,2.6802,2.6507,2.6507,27600.0],["1997-08-18",2.6507,2.6581,2.6212,2.6286,34800.0],["1997-08-19",2.6286,2.6581,2.6286,2.6507,52800.0],["1997-08-20",2.636,2.6581,2.6212,2.6507,45600.0],["1997-08-21",2.6581,2.6581,2.6286,2.6507,46800.0],["1997-08-22",2.5918,2.636,2.5771,2.6212,78000.0],["1997-08-25",2.6507,2.7538,2.6507,2.6949,136800.0],["1997-08-26",2.7096,2.7391,2.7096,2.7243,49800.0],["1997-08-27",2.717,2.7464,2.717,2.7464,23400.0],["1997-08-28",2.7464,2.7611,2.7464,2.7538,63600.0],["1997-08-29",2.7538,2.7685,2.717,2.7243,137400.0],["1997-09-02",2.7391,2.7906,2.7391,2.7759,66600.0],["1997-09-03",2.8053,2.8053,2.7832,2.7906,223200.0],["1997-09-04",2.7243,2.7685,2.7243,2.7391,102600.0],["1997-09-05",2.7464,2.7538,2.7096,2.7391,191400.0],["1997-09-08",2.7317,2.8127,2.7317,2.798,84600.0],["1997-09-09",2.8127,2.8127,2.7832,2.8127,52800.0],["1997-09-10",2.8127,2.8274,2.8127,2.82,162000.0],["1997-09-11",2.8274,2.8274,2.8127,2.82,72000.0],["1997-09-12",2.82,2.82,2.8053,2.82,36000.0],["1997-09-15",2.82,2.82,2.8127,2.82,16800.0],["1997-09-16",2.8274,2.8274,2.798,2.8053,59400.0],["1997-09-17",2.7994,2.8363,2.7994,2.829,60000.0],["1997-09-18",2.8216,2.8363,2.8068,2.8363,110400.0],["1997-09-19",2.8363,2.8363,2.8068,2.8142,45600.0],["1997-09-22",2.8216,2.829,2.8216,2.8216,444000.0],["1997-09-23",2.829,2.9841,2.829,2.9545,232200.0],["1997-09-24",2.9693,3.0505,2.9693,2.9915,317400.0],["1997-09-25",3.0062,3.0062,2.9102,2.925,131400.0],["1997-09-26",2.9398,2.9545,2.9324,2.9545,48000.0],["1997-09-29",2.9841,2.9988,2.9619,2.9619,240000.0],["1997-09-30",2.9619,2.9619,2.9324,2.9398,91800.0],["1997-10-01",2.9545,2.9619,2.9545,2.9619,338400.0],["1997-10-02",2.9841,3.0136,2.925,2.9324,238200.0],["1997-10-03",2.9324,2.9398,2.8807,2.8954,94800.0],["1997-10-06",2.9176,2.9176,2.9102,2.9176,120600.0],["1997-10-07",2.9176,2.925,2.9102,2.925,316200.0],["1997-10-08",2.925,2.925,2.9102,2.9176,72000.0],["1997-10-09",2.9102,2.9102,2.8954,2.9102,100200.0],["1997-10-10",2.925,2.925,2.888,2.8954,160200.0],["1997-10-13",2.8807,2.8954,2.8585,2.8659,115200.0],["1997-10-14",2.8585,2.8659,2.8437,2.8659,343800.0],["1997-10-15",2.8511,2.925,2.8511,2.925,178800.0],["1997-10-16",2.925,2.925,2.8733,2.8807,59400.0],["1997-10-17",2.9102,2.9102,2.8363,2.8659,147000.0],["1997-10-20",2.8363,2.8437,2.792,2.792,79800.0],["1997-10-21",2.7773,2.792,2.7477,2.7773,66000.0],["1997-10-22",2.7551,2.8733,2.7551,2.8659,140400.0],["1997-10-23",2.8363,2.8437,2.8068,2.8142,70800.0],["1997-10-24",2.8142,2.8954,2.7773,2.829,220200.0],["1997-10-27",2.7846,2.8142,2.7773,2.792,125400.0],["1997-10-28",2.6812,2.7773,2.6665,2.7699,480600.0],["1997-10-29",2.8068,2.8733,2.7994,2.8363,257400.0],["1997-10-30",2.8363,2.8954,2.8363,2.8807,191400.0],["1997-10-31",2.9545,2.9545,2.792,2.8363,258600.0],["1997-11-03",2.8511,2.8659,2.8437,2.8511,166200.0],["1997-11-04",2.8511,2.9028,2.8363,2.8881,99600.0],["1997-11-05",2.9028,2.9471,2.9028,2.9471,181800.0],["1997-11-06",2.9545,2.9915,2.9545,2.9693,306000.0],["1997-11-07",2.9398,2.9767,2.9102,2.9693,396000.0],["1997-11-10",3.0432,3.0432,3.0136,3.0432,120600.0],["1997-11-11",3.0432,3.0432,3.0284,3.0358,36000.0],["1997-11-12",3.0284,3.0284,2.9915,2.9988,31800.0],["1997-11-13",2.9988,2.9988,2.9471,2.9619,55800.0],["1997-11-14",2.9619,3.0727,2.9619,3.0727,111000.0],["1997-11-17",3.0875,3.2352,3.0875,3.2204,336600.0],["1997-11-18",3.25,3.2721,3.117,3.1244,156600.0],["1997-11-19",3.1466,3.1761,3.1318,3.1761,55800.0],["1997-11-20",3.1613,3.3091,3.1613,3.2648,133200.0],["1997-11-21",3.2943,3.3977,3.2795,3.3608,81000.0],["1997-11-24",3.3682,3.3829,3.3386,3.3386,65400.0],["1997-11-25",3.3534,3.3534,3.3165,3.3386,42600.0],["1997-11-26",3.3386,3.3534,3.3238,3.3386,45600.0],["1997-11-28",3.3165,3.3238,3.3091,3.3238,37800.0],["1997-12-01",3.3017,3.4457,3.2906,3.4457,106000.0],["1997-12-02",3.4014,3.4346,3.2795,3.2795,88000.0],["1997-12-03",3.2463,3.2574,3.1687,3.1687,108800.0],["1997-12-04",3.1687,3.202,3.1577,3.1909,43600.0],["1997-12-05",3.1909,3.2241,3.1466,3.1687,45200.0],["1997-12-08",3.1687,3.3349,3.1687,3.3128,63600.0],["1997-12-09",3.2684,3.3017,3.213,3.3017,67200.0],["1997-12-10",3.3903,3.4346,3.2574,3.2795,97600.0],["1997-12-11",3.2463,3.2795,3.1687,3.1909,76000.0],["1997-12-12",3.1466,3.1466,3.1244,3.1466,47600.0],["1997-12-15",3.1687,3.3682,3.1466,3.3349,78000.0],["1997-12-16",3.2906,3.3903,3.2906,3.3682,62400.0],["1997-12-17",3.4104,3.4215,3.3437,3.3437,44000.0],["1997-12-18",3.3326,3.3548,3.3326,3.3326,63200.0],["1997-12-19",3.3104,3.3326,3.2437,3.3104,127200.0],["1997-12-22",3.3326,3.377,3.2993,3.2993,58400.0],["1997-12-23",3.2771,3.3326,3.2771,3.3215,30000.0],["1997-12-24",3.3548,3.3659,3.3326,3.3326,26800.0],["1997-12-26",3.3326,3.3326,3.3326,3.3326,13200.0],["1997-12-29",3.3548,3.4215,3.3548,3.4215,62400.0],["1997-12-30",3.4659,3.5548,3.4659,3.5548,164000.0],["1997-12-31",3.577,3.7325,3.577,3.7325,427200.0],["1998-01-02",3.7103,3.8436,3.7103,3.7992,140800.0],["1998-01-05",3.8214,3.8214,3.7881,3.8103,232400.0],["1998-01-06",3.8214,3.8214,3.7659,3.7659,88000.0],["1998-01-07",3.7436,3.7436,3.6548,3.6548,47200.0],["1998-01-08",3.6659,3.6659,3.5992,3.6325,41200.0],["1998-01-09",3.5881,3.5881,3.3548,3.3993,159200.0],["1998-01-12",3.3548,3.3993,3.3548,3.3993,86000.0],["1998-01-13",3.4215,3.4437,3.4215,3.4437,63200.0],["1998-01-14",3.4326,3.4548,3.4215,3.4326,38400.0],["1998-01-15",3.4437,3.4548,3.4215,3.4548,92000.0],["1998-01-16",3.4437,3.4992,3.4326,3.4437,162800.0],["1998-01-20",3.477,3.6881,3.477,3.6659,46800.0],["1998-01-21",3.6437,3.7659,3.6437,3.7214,270000.0],["1998-01-22",3.7436,3.7881,3.7325,3.7547,35200.0],["1998-01-23",3.7547,3.7881,3.7103,3.7325,69200.0],["1998-01-26",3.7325,3.7547,3.7103,3.7547,53600.0],["1998-01-27",3.7436,3.7436,3.7103,3.7103,50400.0],["1998-01-28",3.6992,3.6992,3.5992,3.5992,96000.0],["1998-01-29",3.577,3.5881,3.5437,3.5437,70400.0],["1998-01-30",3.5437,3.5437,3.477,3.5326,81200.0],["1998-02-02",3.5104,3.5104,3.3437,3.3437,196000.0],["1998-02-03",3.2882,3.377,3.1993,3.3437,296000.0],["1998-02-04",3.3104,3.5326,3.3104,3.4215,222400.0],["1998-02-05",3.4104,3.4548,3.4104,3.4548,100000.0],["1998-02-06",3.4215,3.4437,3.4104,3.4215,34400.0],["1998-02-09",3.4215,3.5326,3.4215,3.5326,69600.0],["1998-02-10",3.5437,3.5881,3.5326,3.5881,69600.0],["1998-02-11",3.6103,3.6437,3.5881,3.6437,92800.0],["1998-02-12",3.7325,3.7325,3.6659,3.6659,129200.0],["1998-02-13",3.6659,3.7325,3.6437,3.7214,92400.0],["1998-02-17",3.7325,3.7325,3.7103,3.7214,30400.0],["1998-02-18",3.7547,3.7881,3.7436,3.7881,96000.0],["1998-02-19",3.777,3.777,3.7547,3.7547,20400.0],["1998-02-20",3.7103,3.7214,3.6437,3.677,76000.0],["1998-02-23",3.6548,3.6548,3.5992,3.6214,204400.0],["1998-02-24",3.6103,3.6548,3.5992,3.5992,64800.0],["1998-02-25",3.577,3.5992,3.5548,3.5881,238800.0],["1998-02-26",3.5881,3.6437,3.5326,3.5326,342800.0],["1998-02-27",3.5548,3.5548,3.377,3.4437,292800.0],["1998-03-02",3.4437,3.4881,3.3993,3.4881,96800.0],["1998-03-03",3.5104,3.5326,3.4659,3.5104,160000.0],["1998-03-04",3.4881,3.4881,3.4215,3.4326,27600.0],["1998-03-05",3.4104,3.4548,3.4104,3.4215,52400.0],["1998-03-06",3.4215,3.4659,3.4215,3.4659,185200.0],["1998-03-09",3.4548,3.477,3.4215,3.4548,82400.0],["1998-03-10",3.4437,3.4992,3.4437,3.477,72000.0],["1998-03-11",3.4548,3.4992,3.4548,3.4992,51600.0],["1998-03-12",3.4881,3.5215,3.4881,3.5215,29200.0],["1998-03-13",3.4992,3.5437,3.4659,3.4881,60400.0],["1998-03-16",3.4659,3.5548,3.4659,3.5548,50000.0],["1998-03-17",3.5637,3.8087,3.5414,3.7196,581200.0],["1998-03-18",3.7419,3.7864,3.7307,3.753,35600.0],["1998-03-19",3.753,3.831,3.753,3.8198,35200.0],["1998-03-20",3.8087,3.8087,3.7419,3.7976,46400.0],["1998-03-23",3.7753,3.9423,3.7642,3.8532,230000.0],["1998-03-24",3.8978,4.2319,3.8978,4.1873,197600.0],["1998-03-25",4.2319,4.243,4.1651,4.1985,74800.0],["1998-03-26",4.1873,4.1873,4.0983,4.1205,82000.0],["1998-03-27",4.1205,4.1205,4.0314,4.0537,30800.0],["1998-03-30",4.0314,4.0314,3.9869,4.0092,38000.0],["1998-03-31",4.0314,4.0314,3.9201,3.9201,55200.0],["1998-04-01",3.9423,3.9423,3.8532,3.8532,77600.0],["1998-04-02",3.8532,3.8978,3.831,3.8532,47600.0],["1998-04-03",3.8532,3.8755,3.8532,3.8532,34400.0],["1998-04-06",3.8532,3.8532,3.753,3.7642,95200.0],["1998-04-07",3.7419,3.8532,3.7196,3.7976,33600.0],["1998-04-08",3.8198,3.8198,3.7307,3.7753,33200.0],["1998-04-09",3.7642,3.7864,3.7196,3.7642,136800.0],["1998-04-13",3.753,3.753,3.7196,3.7419,30400.0],["1998-04-14",3.7307,3.8532,3.7307,3.831,93600.0],["1998-04-15",3.831,3.831,3.7642,3.7642,327200.0],["1998-04-16",3.7419,3.7419,3.7196,3.7419,6400.0],["1998-04-17",3.7419,3.8532,3.7419,3.8421,60000.0],["1998-04-20",3.831,3.8532,3.7196,3.7419,150400.0],["1998-04-21",3.7196,3.7419,3.6973,3.7307,105600.0],["1998-04-22",3.7307,3.753,3.6751,3.6973,30400.0],["1998-04-23",3.6751,3.7642,3.6751,3.753,96800.0],["1998-04-24",3.7642,3.7864,3.6973,3.6973,37600.0],["1998-04-27",3.6751,3.6862,3.6305,3.6528,62800.0],["1998-04-28",3.6751,3.6751,3.586,3.586,62400.0],["1998-04-29",3.5637,3.586,3.5637,3.586,12800.0],["1998-04-30",3.6082,3.6305,3.5303,3.5971,127200.0],["1998-05-01",3.6082,3.7307,3.5971,3.7307,82400.0],["1998-05-04",3.7753,3.7864,3.7642,3.7642,42000.0],["1998-05-05",3.7419,3.831,3.7419,3.8087,44000.0],["1998-05-06",3.8087,3.8755,3.8087,3.8421,16400.0],["1998-05-07",3.8867,3.9089,3.7864,3.7864,147600.0],["1998-05-08",3.7976,3.8198,3.7976,3.7976,43600.0],["1998-05-11",3.7753,3.8421,3.7753,3.831,48400.0],["1998-05-12",3.8087,3.8198,3.7642,3.7642,45200.0],["1998-05-13",3.7419,3.8087,3.7419,3.7642,22400.0],["1998-05-14",3.7196,3.7196,3.6082,3.6082,42800.0],["1998-05-15",3.6305,3.6305,3.6082,3.6082,8400.0],["1998-05-18",3.6082,3.6082,3.5637,3.6082,44400.0],["1998-05-19",3.6305,3.6305,3.586,3.6305,18000.0],["1998-05-20",3.586,3.586,3.4078,3.4301,296800.0],["1998-05-21",3.4301,3.4301,3.1182,3.2519,409600.0],["1998-05-22",3.2519,3.2741,3.1628,3.1851,300000.0],["1998-05-26",3.2073,3.2073,3.0069,3.0069,650000.0],["1998-05-27",3.0514,3.0626,2.9623,2.9623,266400.0],["1998-05-28",2.9735,3.018,2.9623,3.0069,160800.0],["1998-05-29",3.0291,3.1405,3.018,3.1405,728400.0],["1998-06-01",3.1628,3.2073,3.1628,3.1851,65200.0],["1998-06-02",3.2073,3.2073,3.1851,3.1851,9600.0],["1998-06-03",3.1851,3.2073,3.1739,3.1739,50400.0],["1998-06-04",3.1294,3.1739,3.0848,3.096,410800.0],["1998-06-05",3.0626,3.0737,3.0291,3.0403,167200.0],["1998-06-08",3.0403,3.0626,3.0403,3.0403,36000.0],["1998-06-09",3.0737,3.0848,3.0737,3.0848,57600.0],["1998-06-10",3.0626,3.1405,3.0514,3.0514,38000.0],["1998-06-11",3.0514,3.096,2.8955,2.8955,79200.0],["1998-06-12",2.9066,2.9846,2.9066,2.9623,86400.0],["1998-06-15",2.9178,2.9178,2.8732,2.9066,78800.0],["1998-06-16",2.9289,2.9289,2.851,2.9178,59200.0],["1998-06-17",2.9379,3.0161,2.9379,3.0161,130000.0],["1998-06-18",3.0161,3.0831,2.9937,3.0384,33600.0],["1998-06-19",3.0161,3.0384,2.9714,2.9714,62000.0],["1998-06-22",2.9714,3.0272,2.9491,3.0272,16400.0],["1998-06-23",3.0496,3.1166,3.0496,3.1054,41200.0],["1998-06-24",3.1278,3.1278,3.0384,3.0384,17200.0],["1998-06-25",3.0384,3.0719,3.0384,3.0608,22000.0],["1998-06-26",3.0608,3.0608,3.0384,3.0384,10800.0],["1998-06-29",3.0384,3.0719,3.0384,3.0719,10800.0],["1998-06-30",3.0943,3.1054,3.0608,3.0943,31200.0],["1998-07-01",3.0719,3.0719,3.0272,3.0384,58400.0],["1998-07-02",3.0608,3.0608,3.0496,3.0496,15600.0],["1998-07-06",3.0608,3.0608,2.9491,2.9491,97600.0],["1998-07-07",2.9714,3.0161,2.9714,3.0049,41200.0],["1998-07-08",2.9826,3.0161,2.9602,2.9937,98400.0],["1998-07-09",3.0272,3.0831,3.0161,3.0608,57600.0],["1998-07-10",3.0608,3.0831,3.0496,3.0608,33200.0],["1998-07-13",3.0608,3.1501,3.0384,3.1501,43600.0],["1998-07-14",3.1278,3.2172,3.1278,3.1836,94400.0],["1998-07-15",3.1725,3.1948,3.1278,3.1948,37200.0],["1998-07-16",3.1836,3.1948,3.1501,3.1725,58000.0],["1998-07-17",3.1948,3.206,3.1836,3.1836,4800.0],["1998-07-20",3.139,3.1501,3.0831,3.0831,16000.0],["1998-07-21",3.0943,3.0943,3.0384,3.0496,57200.0],["1998-07-22",3.0049,3.0161,2.9826,3.0049,26800.0],["1998-07-23",2.9937,3.0049,2.9937,3.0049,82800.0],["1998-07-24",3.0161,3.0384,2.9937,2.9937,38000.0],["1998-07-27",2.9714,3.0161,2.9714,3.0049,31200.0],["1998-07-28",3.0049,3.0049,2.9937,2.9937,32800.0],["1998-07-29",3.0161,3.0161,2.9267,2.9491,27600.0],["1998-07-30",2.9491,2.9937,2.9491,2.9491,30800.0],["1998-07-31",2.9714,3.0384,2.9602,3.0384,45200.0],["1998-08-03",3.0384,3.0384,2.9937,2.9937,43600.0],["1998-08-04",2.9937,2.9937,2.8932,2.8932,38400.0],["1998-08-05",2.8709,2.9267,2.7256,2.748,188800.0],["1998-08-06",2.7368,2.7815,2.7368,2.7815,18400.0],["1998-08-07",2.7815,2.7927,2.748,2.7703,41600.0],["1998-08-10",2.7927,2.7927,2.6139,2.6139,112800.0],["1998-08-11",2.5469,2.5693,2.424,2.4799,140800.0],["1998-08-12",2.5246,2.5581,2.4687,2.4911,93600.0],["1998-08-13",2.4687,2.4687,2.4129,2.4352,110800.0],["1998-08-14",2.424,2.4464,2.3905,2.3905,112800.0],["1998-08-17",2.4129,2.4687,2.3682,2.3905,138000.0],["1998-08-18",2.4129,2.4352,2.3794,2.3794,222400.0],["1998-08-19",2.4017,2.4129,2.3905,2.4129,108400.0],["1998-08-20",2.4017,2.4017,2.3794,2.3794,29200.0],["1998-08-21",2.3123,2.3347,2.29,2.3347,228400.0],["1998-08-24",2.3347,2.3458,2.2118,2.2453,132000.0],["1998-08-25",2.3012,2.3235,2.2453,2.2565,54800.0],["1998-08-26",2.2565,2.2565,2.2341,2.2341,121200.0],["1998-08-27",2.2118,2.2341,2.1336,2.1559,112000.0],["1998-08-28",2.1783,2.1895,2.0666,2.1224,62800.0],["1998-08-31",2.1448,2.1448,1.899,1.899,202800.0],["1998-09-01",1.9214,1.9437,1.8767,1.9214,566800.0],["1998-09-02",1.9437,2.0442,1.9214,2.0331,206800.0],["1998-09-03",2.0554,2.3458,2.0554,2.3347,99600.0],["1998-09-04",2.3347,2.357,2.3235,2.3235,120000.0],["1998-09-08",2.3682,2.424,2.3682,2.4129,58800.0],["1998-09-09",2.3905,2.4352,2.3905,2.4129,48400.0],["1998-09-10",2.3905,2.4017,2.3347,2.3794,77600.0],["1998-09-11",2.3794,2.4129,2.3682,2.3905,86400.0],["1998-09-14",2.3682,2.3905,2.29,2.29,84800.0],["1998-09-15",2.29,2.29,2.1448,2.1559,155200.0],["1998-09-16",2.1537,2.1649,2.1425,2.1537,127600.0],["1998-09-17",2.1537,2.1649,2.12,2.12,30800.0],["1998-09-18",2.1313,2.1313,2.064,2.0976,201600.0],["1998-09-21",2.0864,2.0976,2.064,2.0976,116000.0],["1998-09-22",2.12,2.2883,2.0976,2.2883,220800.0],["1998-09-23",2.3107,2.3332,2.1986,2.2434,91200.0],["1998-09-24",2.2659,2.2883,2.221,2.2434,102000.0],["1998-09-25",2.2659,2.2771,2.2098,2.2322,59200.0],["1998-09-28",2.2434,2.2434,2.0864,2.1537,89600.0],["1998-09-29",2.1313,2.221,2.064,2.221,67600.0],["1998-09-30",2.2322,2.2322,2.1986,2.2322,51200.0],["1998-10-01",2.2322,2.2434,2.1873,2.221,70000.0],["1998-10-02",2.2434,2.2659,2.1649,2.1873,64800.0],["1998-10-05",2.2098,2.2098,2.1313,2.1313,36000.0],["1998-10-06",2.1425,2.1425,1.9854,1.9854,26400.0],["1998-10-07",1.9742,1.9742,1.9069,1.9294,78800.0],["1998-10-08",1.8845,1.8845,1.6377,1.705,135200.0],["1998-10-09",1.705,1.7387,1.6826,1.7387,336000.0],["1998-10-12",1.7611,1.8284,1.7387,1.7499,57600.0],["1998-10-13",1.7723,1.9406,1.7723,1.9406,75600.0],["1998-10-14",1.963,2.0976,1.963,2.0864,18400.0],["1998-10-15",2.1088,2.2434,2.1088,2.2434,25600.0],["1998-10-16",2.2434,2.3668,2.2434,2.3668,42400.0],["1998-10-19",2.3444,2.3556,2.2771,2.3556,62000.0],["1998-10-20",2.3556,2.4341,2.3332,2.4117,45600.0],["1998-10-21",2.4341,2.4678,2.4341,2.4453,32000.0],["1998-10-22",2.4229,2.4453,2.378,2.4117,38000.0],["1998-10-23",2.3668,2.4229,2.3668,2.378,36000.0],["1998-10-26",2.4005,2.4229,2.322,2.322,55200.0],["1998-10-27",2.3332,2.3556,2.2659,2.3107,64400.0],["1998-10-28",2.2883,2.3107,2.2883,2.3107,44800.0],["1998-10-29",2.2883,2.3556,2.2434,2.3556,42000.0],["1998-10-30",2.378,2.5126,2.3556,2.5126,88400.0],["1998-11-02",2.4453,2.4678,2.4005,2.4678,86400.0],["1998-11-03",2.4453,2.4902,2.4453,2.4678,154400.0],["1998-11-04",2.4902,2.4902,2.4566,2.479,16000.0],["1998-11-05",2.4678,2.4902,2.4453,2.4566,170800.0],["1998-11-06",2.4566,2.4678,2.4229,2.4678,24800.0],["1998-11-09",2.4902,2.5126,2.4453,2.4678,56800.0],["1998-11-10",2.4566,2.479,2.4453,2.4678,35200.0],["1998-11-11",2.479,2.479,2.4341,2.4566,50800.0],["1998-11-12",2.4566,2.4678,2.4453,2.4678,38400.0],["1998-11-13",2.4902,2.4902,2.4005,2.4005,42400.0],["1998-11-16",2.4117,2.4117,2.3893,2.4005,29600.0],["1998-11-17",2.378,2.4117,2.378,2.4005,24400.0],["1998-11-18",2.378,2.378,2.3444,2.3556,54000.0],["1998-11-19",2.3332,2.3332,2.1088,2.1537,174800.0],["1998-11-20",2.1986,2.2659,2.1986,2.2659,373200.0],["1998-11-23",2.2771,2.2995,2.2434,2.2546,58800.0],["1998-11-24",2.2434,2.2434,2.1873,2.221,105200.0],["1998-11-25",2.1986,2.2434,2.1761,2.2434,33200.0],["1998-11-27",2.2434,2.2434,2.2434,2.2434,0.0],["1998-11-30",2.221,2.221,2.1537,2.1873,167600.0],["1998-12-01",2.1649,2.1761,2.1425,2.1537,86800.0],["1998-12-02",2.1537,2.1761,2.1313,2.1649,42000.0],["1998-12-03",2.1761,2.1761,2.12,2.1425,135600.0],["1998-12-04",2.1537,2.1761,2.12,2.1761,85200.0],["1998-12-07",2.1986,2.1986,2.1649,2.1761,22800.0],["1998-12-08",2.1088,2.1088,2.0415,2.064,356800.0],["1998-12-09",2.064,2.0864,1.9742,1.9742,84000.0],["1998-12-10",1.806,1.9518,1.7947,1.9518,189600.0],["1998-12-11",1.9742,1.9967,1.9181,1.9742,71600.0],["1998-12-14",1.9518,1.9518,1.862,1.8957,83600.0],["1998-12-15",1.9181,1.9406,1.8845,1.9069,62800.0],["1998-12-16",1.9272,1.9497,1.9047,1.9272,56000.0],["1998-12-17",1.961,1.9723,1.837,1.8934,142400.0],["1998-12-18",1.8934,1.9385,1.8821,1.9385,124000.0],["1998-12-21",1.8709,1.8934,1.8483,1.8596,157600.0],["1998-12-22",1.8596,1.8821,1.8258,1.837,80000.0],["1998-12-23",1.8483,1.8934,1.7581,1.8258,478800.0],["1998-12-24",1.8032,1.9385,1.8032,1.9385,43200.0],["1998-12-28",1.9272,1.9272,1.8032,1.8709,156000.0],["1998-12-29",1.8934,1.961,1.8709,1.961,128000.0],["1998-12-30",1.8258,1.9272,1.8145,1.9159,219200.0],["1998-12-31",1.9159,1.9385,1.8483,1.9385,172000.0],["1999-01-04",1.961,2.0061,1.8934,1.961,70800.0],["1999-01-05",1.9836,1.9836,1.9159,1.9159,61200.0],["1999-01-06",1.9385,1.9385,1.8596,1.8709,53600.0],["1999-01-07",1.8709,2.0512,1.8709,1.9836,164800.0],["1999-01-08",2.0399,2.085,2.0286,2.0286,60800.0],["1999-01-11",2.0512,2.1075,2.0174,2.1075,94400.0],["1999-01-12",2.0963,2.0963,2.0737,2.0963,34400.0],["1999-01-13",2.0737,2.0737,2.0061,2.0399,26000.0],["1999-01-14",2.0286,2.0286,2.0061,2.0174,28000.0],["1999-01-15",2.0061,2.0286,2.0061,2.0061,73200.0],["1999-01-19",2.0512,2.0963,2.0061,2.0061,54000.0],["1999-01-20",1.9836,1.9836,1.8934,1.9159,78400.0],["1999-01-21",1.9159,1.9385,1.9047,1.9385,21200.0],["1999-01-22",1.9497,1.9836,1.9159,1.961,275600.0],["1999-01-25",1.9385,2.0061,1.9385,2.0061,11600.0],["1999-01-26",2.0286,2.0737,1.9836,1.9836,30000.0],["1999-01-27",2.0061,2.0061,1.9159,1.9159,50800.0],["1999-01-28",1.9385,1.961,1.8934,1.8934,52400.0],["1999-01-29",1.9159,2.0286,1.8709,2.0286,126800.0],["1999-02-01",2.0061,2.0512,1.961,1.961,22400.0],["1999-02-02",1.961,1.9836,1.9385,1.9836,30800.0],["1999-02-03",1.9836,1.9836,1.9385,1.961,150800.0],["1999-02-04",1.9385,1.961,1.9385,1.961,41600.0],["1999-02-05",1.9385,1.9836,1.9385,1.9723,72000.0],["1999-02-08",1.9497,1.961,1.9272,1.9272,24800.0],["1999-02-09",1.8934,1.8934,1.8596,1.8934,32000.0],["1999-02-10",1.8596,1.9385,1.8596,1.9272,32000.0],["1999-02-11",1.9497,1.9723,1.8934,1.8934,36000.0],["1999-02-12",1.8934,1.9159,1.8709,1.8709,27200.0],["1999-02-16",1.8709,1.8709,1.8709,1.8709,7200.0],["1999-02-17",1.8709,1.8709,1.8483,1.8483,21200.0],["1999-02-18",1.8934,1.8934,1.8483,1.8821,76000.0],["1999-02-19",1.8596,1.8596,1.8483,1.8483,70000.0],["1999-02-22",1.8483,1.9272,1.8032,1.9272,58800.0],["1999-02-23",1.9047,1.9272,1.8483,1.8483,80000.0],["1999-02-24",1.9385,1.9385,1.8709,1.9159,170800.0],["1999-02-25",1.8934,1.9385,1.8709,1.8821,38800.0],["1999-02-26",1.9047,1.9047,1.8596,1.8709,111600.0],["1999-03-01",1.8821,1.9159,1.8709,1.8709,34000.0],["1999-03-02",1.8821,1.8821,1.8258,1.8483,727200.0],["1999-03-03",1.8709,1.8709,1.8032,1.8483,119600.0],["1999-03-04",1.8483,1.8483,1.8032,1.8483,142000.0],["1999-03-05",1.8709,1.9723,1.8709,1.9385,88800.0],["1999-03-08",1.9836,1.9836,1.961,1.9836,53200.0],["1999-03-09",1.9497,1.9497,1.9047,1.9272,35200.0],["1999-03-10",1.9497,1.9723,1.9385,1.9723,107600.0],["1999-03-11",1.961,2.0624,1.961,1.9723,138800.0],["1999-03-12",1.9836,2.0286,1.9723,2.0061,96400.0],["1999-03-15",1.9159,2.0061,1.9159,1.9836,48000.0],["1999-03-16",1.961,2.0061,1.961,2.0061,15600.0],["1999-03-17",1.9812,1.9925,1.9585,1.9925,51200.0],["1999-03-18",1.9925,2.0265,1.9812,2.0152,116800.0],["1999-03-19",2.0152,2.0265,1.9925,2.0038,42000.0],["1999-03-22",2.0378,2.1397,2.0378,2.1284,124000.0],["1999-03-23",2.1284,2.1284,2.0718,2.1057,96400.0],["1999-03-24",2.1057,2.1057,2.0152,2.0265,141200.0],["1999-03-25",2.0604,2.1057,2.0152,2.0831,178400.0],["1999-03-26",2.1057,2.1397,2.0718,2.1284,77600.0],["1999-03-29",2.151,2.2189,2.151,2.151,90800.0],["1999-03-30",2.1284,2.1284,2.1057,2.1057,116400.0],["1999-03-31",2.0831,2.1397,2.0831,2.1057,102000.0],["1999-04-01",2.1057,2.1397,2.0718,2.0718,231200.0],["1999-04-05",2.0718,2.1284,2.0604,2.0944,86400.0],["1999-04-06",2.1057,2.1057,2.0604,2.0604,72000.0],["1999-04-07",2.0831,2.1057,2.0604,2.0604,16400.0],["1999-04-08",2.0604,2.0604,2.0038,2.0491,53200.0],["1999-04-09",2.0265,2.0378,1.9925,1.9925,405200.0],["1999-04-12",2.0152,2.0265,1.9925,1.9925,37200.0],["1999-04-13",1.9812,1.9925,1.9812,1.9812,32800.0],["1999-04-14",2.0038,2.0038,1.9246,1.9472,55200.0],["1999-04-15",1.9699,1.9812,1.9699,1.9812,12000.0],["1999-04-16",1.9699,1.9925,1.9699,1.9925,155600.0],["1999-04-19",2.0152,2.2189,2.0152,2.151,221200.0],["1999-04-20",2.151,2.151,2.117,2.151,88400.0],["1999-04-21",2.1284,2.1284,2.0831,2.0831,18000.0],["1999-04-22",2.0604,2.0831,2.0604,2.0604,49200.0],["1999-04-23",2.1057,2.1057,2.0604,2.0831,78000.0],["1999-04-26",2.0944,2.1284,2.0604,2.0604,68000.0],["1999-04-27",2.0378,2.1057,2.0378,2.0831,46000.0],["1999-04-28",2.0831,2.151,2.0604,2.1057,24400.0],["1999-04-29",2.1963,2.3435,2.1963,2.3321,582800.0],["1999-04-30",2.3095,2.3095,2.2189,2.2755,179600.0],["1999-05-03",2.3208,2.3661,2.2755,2.2869,213600.0],["1999-05-04",2.2869,2.2869,2.2529,2.2642,148800.0],["1999-05-05",2.2869,2.2869,2.2416,2.2755,45200.0],["1999-05-06",2.2529,2.3321,2.2529,2.2755,58800.0],["1999-05-07",2.2869,2.2869,2.2642,2.2642,106400.0],["1999-05-10",2.2755,2.2755,2.2642,2.2755,40400.0],["1999-05-11",2.2755,2.2755,2.2416,2.2416,51600.0],["1999-05-12",2.2416,2.2416,2.0604,2.1057,200000.0],["1999-05-13",2.1284,2.2529,2.1284,2.2189,128400.0],["1999-05-14",2.2416,2.2529,2.2076,2.2303,156000.0],["1999-05-17",2.2529,2.2642,2.2189,2.2416,64000.0],["1999-05-18",2.2529,2.2642,2.2189,2.2529,59200.0],["1999-05-19",2.2303,2.2529,2.2189,2.2189,60800.0],["1999-05-20",2.2303,2.2642,2.2303,2.2416,67600.0],["1999-05-21",2.2189,2.2869,2.2189,2.2303,54000.0],["1999-05-24",2.2076,2.3321,2.1963,2.3095,174000.0],["1999-05-25",2.2869,2.3321,2.2642,2.2642,134800.0],["1999-05-26",2.1736,2.2869,2.1736,2.2642,123600.0],["1999-05-27",2.2869,2.468,2.2869,2.3321,1836800.0],["1999-05-28",2.3321,2.4227,2.2869,2.3435,308400.0],["1999-06-01",2.3548,2.3548,2.3435,2.3548,84000.0],["1999-06-02",2.3321,2.3548,2.3208,2.3548,177200.0],["1999-06-03",2.3321,2.3661,2.2869,2.3548,155600.0],["1999-06-04",2.3321,2.3661,2.3321,2.3548,226800.0],["1999-06-07",2.3321,2.3548,2.3095,2.3321,132800.0],["1999-06-08",2.3095,2.3548,2.3095,2.3435,74400.0],["1999-06-09",2.3321,2.3548,2.3321,2.3321,96800.0],["1999-06-10",2.3321,2.4454,2.3208,2.4001,392800.0],["1999-06-11",2.4001,2.4227,2.4001,2.4114,161200.0],["1999-06-14",2.4227,2.468,2.4227,2.468,454400.0],["1999-06-15",2.468,2.6265,2.468,2.4906,184800.0],["1999-06-16",2.5565,2.5565,2.5111,2.5338,217200.0],["1999-06-17",2.5452,2.5793,2.5225,2.5338,145600.0],["1999-06-18",2.5338,2.5565,2.5225,2.5565,93600.0],["1999-06-21",2.5679,2.5679,2.5452,2.5452,78000.0],["1999-06-22",2.5452,2.5906,2.5225,2.5906,316800.0],["1999-06-23",2.5452,2.5679,2.5452,2.5565,161200.0],["1999-06-24",2.5565,2.5679,2.5452,2.5565,42400.0],["1999-06-25",2.5565,2.602,2.5565,2.602,168800.0],["1999-06-28",2.5793,2.6247,2.5679,2.6134,70000.0],["1999-06-29",2.6134,2.6361,2.6134,2.6247,63200.0],["1999-06-30",2.6134,2.6815,2.6134,2.6815,144000.0],["1999-07-01",2.6815,2.7951,2.6588,2.7724,321200.0],["1999-07-02",2.7951,2.8406,2.7383,2.8406,122000.0],["1999-07-06",2.8633,2.886,2.727,2.7838,88000.0],["1999-07-07",2.7838,2.7951,2.727,2.7611,100400.0],["1999-07-08",2.7611,2.7611,2.7042,2.7611,94400.0],["1999-07-09",2.727,2.727,2.6133,2.6474,145600.0],["1999-07-12",2.6588,2.6588,2.5679,2.6361,96000.0],["1999-07-13",2.6361,2.6474,2.5452,2.5452,111600.0],["1999-07-14",2.5452,2.5906,2.4202,2.4202,146800.0],["1999-07-15",2.4316,2.5225,2.3975,2.477,305200.0],["1999-07-16",2.4543,2.5225,2.4429,2.5225,109600.0],["1999-07-19",2.5225,2.5679,2.4997,2.5679,39600.0],["1999-07-20",2.5906,2.6815,2.5793,2.6247,110400.0],["1999-07-21",2.6247,2.7724,2.5793,2.7497,228400.0],["1999-07-22",2.727,2.727,2.6133,2.6474,184800.0],["1999-07-23",2.6474,2.6474,2.6134,2.6134,111200.0],["1999-07-26",2.6361,2.6474,2.5793,2.6474,161600.0],["1999-07-27",2.6361,2.6361,2.477,2.5452,448800.0],["1999-07-28",2.5225,2.5906,2.4884,2.5565,146000.0],["1999-07-29",2.4543,2.6133,2.4543,2.5793,156400.0],["1999-07-30",2.5338,2.5338,2.5111,2.5111,114400.0],["1999-08-02",2.5338,2.5565,2.4316,2.4543,43600.0],["1999-08-03",2.4316,2.4543,2.3179,2.3861,245600.0],["1999-08-04",2.3861,2.3861,2.3407,2.3634,143200.0],["1999-08-05",2.3407,2.3634,2.3293,2.3293,38400.0],["1999-08-06",2.3407,2.3747,2.3179,2.3634,131600.0],["1999-08-09",2.3861,2.3861,2.3179,2.3179,44000.0],["1999-08-10",2.3179,2.3293,2.2952,2.2952,34400.0],["1999-08-11",2.2952,2.3407,2.2725,2.3407,46800.0],["1999-08-12",2.3293,2.3747,2.3293,2.3747,61200.0],["1999-08-13",2.3975,2.4884,2.3861,2.4884,64000.0],["1999-08-16",2.4997,2.5225,2.4316,2.477,110000.0],["1999-08-17",2.477,2.4997,2.3861,2.3861,134800.0],["1999-08-18",2.3407,2.3634,2.2838,2.3179,149600.0],["1999-08-19",2.3407,2.3407,2.2838,2.2952,288400.0],["1999-08-20",2.3179,2.3634,2.3179,2.3407,8000.0],["1999-08-23",2.3179,2.3407,2.1361,2.1361,428000.0],["1999-08-24",2.1361,2.1816,2.1134,2.1475,317200.0],["1999-08-25",2.1475,2.2043,2.1475,2.1816,60800.0],["1999-08-26",2.1589,2.1589,2.068,2.0793,114000.0],["1999-08-27",2.0907,2.1134,2.0566,2.1134,91600.0],["1999-08-30",2.1134,2.1134,2.068,2.068,49600.0],["1999-08-31",2.0452,2.0566,1.9998,1.9998,86800.0],["1999-09-01",2.0225,2.0225,1.9657,2.0225,209200.0],["1999-09-02",1.9998,2.0452,1.9998,2.0225,374000.0],["1999-09-03",2.0452,2.0452,2.0225,2.0452,31600.0],["1999-09-07",2.0225,2.0225,1.9771,1.9884,32800.0],["1999-09-08",2.0111,2.0111,1.9771,1.9771,47600.0],["1999-09-09",1.9543,1.9771,1.9543,1.9543,35200.0],["1999-09-10",1.9771,2.0111,1.9771,1.9998,68800.0],["1999-09-13",1.9771,1.9998,1.943,1.9657,37200.0],["1999-09-14",1.9771,1.9771,1.8521,1.8521,195600.0],["1999-09-15",1.8726,1.8726,1.8041,1.8612,121600.0],["1999-09-16",1.8612,1.9069,1.8041,1.8384,116800.0],["1999-09-17",1.8269,1.8726,1.747,1.8155,171200.0],["1999-09-20",1.8384,1.8498,1.8155,1.8155,26800.0],["1999-09-21",1.827,1.827,1.747,1.7813,27200.0],["1999-09-22",1.7813,1.8269,1.7813,1.8269,58000.0],["1999-09-23",1.8041,1.8041,1.7813,1.8041,18000.0],["1999-09-24",1.8384,1.8384,1.7813,1.8041,109200.0],["1999-09-27",1.8041,1.8384,1.7813,1.7813,84000.0],["1999-09-28",1.7584,1.7584,1.7356,1.7356,34400.0],["1999-09-29",1.7356,1.7356,1.7128,1.7356,35200.0],["1999-09-30",1.7584,1.7813,1.7356,1.7813,100400.0],["1999-10-01",1.8498,1.9183,1.8498,1.8955,140400.0],["1999-10-04",1.8726,1.8726,1.8269,1.8269,28000.0],["1999-10-05",1.8041,1.8269,1.7584,1.7927,60000.0],["1999-10-06",1.7813,1.7813,1.6899,1.6899,95600.0],["1999-10-07",1.6671,1.6785,1.6328,1.6443,56000.0],["1999-10-08",1.6671,1.6671,1.5529,1.5986,287600.0],["1999-10-11",1.6214,1.6443,1.5072,1.5072,513600.0],["1999-10-12",1.4616,1.5301,1.4616,1.4844,240800.0],["1999-10-13",1.4844,1.5529,1.4616,1.5187,92000.0],["1999-10-14",1.5187,1.5529,1.4958,1.5301,129600.0],["1999-10-15",1.5072,1.5072,1.4616,1.4844,217600.0],["1999-10-18",1.4616,1.5072,1.4616,1.473,205200.0],["1999-10-19",1.473,1.5301,1.473,1.4844,212000.0],["1999-10-20",1.4844,1.5187,1.4844,1.5072,95600.0],["1999-10-21",1.4844,1.5187,1.4616,1.473,86800.0],["1999-10-22",1.4844,1.5415,1.4844,1.5072,162800.0],["1999-10-25",1.5757,1.5757,1.4958,1.5072,84800.0],["1999-10-26",1.4958,1.5301,1.473,1.4844,155200.0],["1999-10-27",1.4958,1.5643,1.473,1.5529,77600.0],["1999-10-28",1.6328,1.6671,1.5187,1.5643,102000.0],["1999-10-29",1.5872,1.6328,1.5872,1.6214,49600.0],["1999-11-01",1.6443,1.6557,1.5986,1.6443,182000.0],["1999-11-02",1.6214,1.6328,1.5757,1.5986,122800.0],["1999-11-03",1.5986,1.61,1.5872,1.61,180400.0],["1999-11-04",1.6443,1.6557,1.5529,1.5529,444000.0],["1999-11-05",1.6443,1.6443,1.5757,1.6214,167200.0],["1999-11-08",1.6328,1.6443,1.61,1.6328,125600.0],["1999-11-09",1.6328,1.6443,1.61,1.6328,115600.0],["1999-11-10",1.61,1.61,1.5872,1.5872,185200.0],["1999-11-11",1.5643,1.6443,1.5301,1.6443,214400.0],["1999-11-12",1.5529,1.6443,1.5529,1.6443,108000.0],["1999-11-15",1.6671,1.7013,1.6443,1.6443,207200.0],["1999-11-16",1.6443,1.6785,1.6214,1.6557,180800.0],["1999-11-17",1.5872,1.6214,1.5757,1.5986,563600.0],["1999-11-18",1.6214,1.6214,1.5986,1.5986,86400.0],["1999-11-19",1.6214,1.6899,1.6214,1.6214,256400.0],["1999-11-22",1.6214,1.6214,1.5986,1.5986,103600.0],["1999-11-23",1.5986,1.6214,1.5415,1.5529,271600.0],["1999-11-24",1.5757,1.6214,1.5415,1.5415,142000.0],["1999-11-26",1.5415,1.5529,1.5301,1.5301,37200.0],["1999-11-29",1.5072,1.5301,1.4159,1.4159,345600.0],["1999-11-30",1.4387,1.5187,1.4387,1.4958,236000.0],["1999-12-01",1.4844,1.5643,1.4844,1.5415,172400.0],["1999-12-02",1.5187,1.5757,1.5187,1.5529,60000.0],["1999-12-03",1.5529,1.5643,1.4616,1.5415,280400.0],["1999-12-06",1.5415,1.5415,1.4616,1.473,154400.0],["1999-12-07",1.473,1.5072,1.4501,1.4844,171200.0],["1999-12-08",1.473,1.5187,1.473,1.4844,52800.0],["1999-12-09",1.4844,1.4844,1.4501,1.4501,186800.0],["1999-12-10",1.4501,1.473,1.393,1.473,153200.0],["1999-12-13",1.3816,1.4616,1.3816,1.4616,181600.0],["1999-12-14",1.4501,1.4616,1.393,1.4616,488800.0],["1999-12-15",1.4363,1.4937,1.4363,1.4822,113600.0],["1999-12-16",1.4593,1.4593,1.3788,1.4248,194400.0],["1999-12-17",1.4248,1.4478,1.3903,1.4478,164000.0],["1999-12-20",1.4248,1.4363,1.4018,1.4248,154000.0],["1999-12-21",1.4018,1.4248,1.4018,1.4018,171200.0],["1999-12-22",1.4248,1.4478,1.3903,1.3903,148800.0],["1999-12-23",1.3788,1.3903,1.3673,1.3788,284400.0],["1999-12-27",1.3788,1.3903,1.3558,1.3673,106800.0],["1999-12-28",1.3444,1.3788,1.3099,1.3444,242000.0],["1999-12-29",1.3214,1.3444,1.3099,1.3214,173200.0],["1999-12-30",1.3099,1.3329,1.2869,1.3329,291200.0],["1999-12-31",1.3099,1.3788,1.3099,1.3788,167600.0],["2000-01-03",1.3788,1.4018,1.3329,1.3788,136000.0],["2000-01-04",1.3558,1.4018,1.3329,1.3329,298400.0],["2000-01-05",1.3444,1.3444,1.2869,1.3214,70400.0],["2000-01-06",1.3099,1.3903,1.3099,1.3903,261600.0],["2000-01-07",1.4133,1.6776,1.4133,1.6546,1179600.0],["2000-01-10",1.6776,1.6776,1.6086,1.6086,300800.0],["2000-01-11",1.5512,1.5857,1.4937,1.5282,168000.0],["2000-01-12",1.5167,1.5167,1.4708,1.4708,205200.0],["2000-01-13",1.5397,1.6316,1.5167,1.6316,330000.0],["2000-01-14",1.6546,1.6661,1.6316,1.6316,266000.0],["2000-01-18",1.6316,1.6316,1.5397,1.5397,180800.0],["2000-01-19",1.5167,1.6086,1.5167,1.5397,110000.0],["2000-01-20",1.5627,1.5971,1.5052,1.5052,103600.0],["2000-01-21",1.5282,1.5282,1.4708,1.4708,121200.0],["2000-01-24",1.4593,1.5282,1.4593,1.4708,84800.0],["2000-01-25",1.5167,1.5627,1.4593,1.5167,94000.0],["2000-01-26",1.5627,1.7465,1.5397,1.6086,659600.0],["2000-01-27",1.6316,1.6546,1.5627,1.5627,298400.0],["2000-01-28",1.5627,1.6431,1.5397,1.5971,62000.0],["2000-01-31",1.5742,1.5742,1.218,1.2639,3551600.0],["2000-02-01",1.2869,1.3329,1.2639,1.3099,886800.0],["2000-02-02",1.3099,1.3099,1.2754,1.2869,326000.0],["2000-02-03",1.2754,1.2869,1.2639,1.2754,294400.0],["2000-02-04",1.2754,1.2754,1.2524,1.2639,106400.0],["2000-02-07",1.2639,1.2754,1.2524,1.2639,265200.0],["2000-02-08",1.2639,1.2754,1.2639,1.2639,218800.0],["2000-02-09",1.2524,1.2524,1.0571,1.1031,976400.0],["2000-02-10",1.149,1.172,1.1146,1.1605,346800.0],["2000-02-11",1.1031,1.1605,1.0916,1.149,308000.0],["2000-02-14",1.126,1.149,1.126,1.1375,241600.0],["2000-02-15",1.1031,1.2409,1.1031,1.218,340800.0],["2000-02-16",1.2409,1.3214,1.2065,1.3099,2370800.0],["2000-02-17",1.3214,1.3329,1.2639,1.2639,690400.0],["2000-02-18",1.2409,1.2869,1.2409,1.2869,175200.0],["2000-02-22",1.2869,1.3099,1.2409,1.2409,194000.0],["2000-02-23",1.2409,1.2639,1.2409,1.2639,173600.0],["2000-02-24",1.2639,1.2754,1.2409,1.2754,91600.0],["2000-02-25",1.2524,1.2754,1.2295,1.2754,100000.0],["2000-02-28",1.2754,1.3099,1.2409,1.2639,193200.0],["2000-02-29",1.2639,1.3329,1.2524,1.3214,220000.0],["2000-03-01",1.3329,1.3558,1.2869,1.3329,146400.0],["2000-03-02",1.3099,1.3214,1.2639,1.2984,94800.0],["2000-03-03",1.2984,1.3099,1.2524,1.2754,287200.0],["2000-03-06",1.2984,1.3099,1.2409,1.3099,158000.0],["2000-03-07",1.2869,1.3099,1.2869,1.2869,82800.0],["2000-03-08",1.2869,1.2984,1.2524,1.2984,122000.0],["2000-03-09",1.2984,1.3214,1.2754,1.2869,132400.0],["2000-03-10",1.2869,1.3329,1.2869,1.2869,234400.0],["2000-03-13",1.2639,1.3099,1.2639,1.2754,141200.0],["2000-03-14",1.2639,1.3214,1.2639,1.2639,716400.0],["2000-03-15",1.2848,1.3426,1.2848,1.2963,248000.0],["2000-03-16",1.2732,1.3195,1.2732,1.2963,116400.0],["2000-03-17",1.2848,1.2963,1.2037,1.2616,194400.0],["2000-03-20",1.2616,1.4815,1.2269,1.4815,296000.0],["2000-03-21",1.5047,1.5047,1.4005,1.4584,118800.0],["2000-03-22",1.4584,1.4584,1.2385,1.2848,228000.0],["2000-03-23",1.2848,1.3889,1.2732,1.3311,50400.0],["2000-03-24",1.3195,1.3658,1.2963,1.3426,52000.0],["2000-03-27",1.3195,1.3542,1.2848,1.3311,100000.0],["2000-03-28",1.3079,1.3079,1.2732,1.3079,91200.0],["2000-03-29",1.2963,1.2963,1.2616,1.2848,52800.0],["2000-03-30",1.2963,1.3426,1.2963,1.3079,100000.0],["2000-03-31",1.2963,1.3542,1.2963,1.3542,100000.0],["2000-04-03",1.3311,1.4005,1.3311,1.3542,75600.0],["2000-04-04",1.3774,1.3774,1.25,1.2963,80400.0],["2000-04-05",1.2732,1.3195,1.2732,1.2848,57200.0],["2000-04-06",1.2963,1.3542,1.2963,1.3542,154000.0],["2000-04-07",1.3079,1.3426,1.2963,1.3311,143600.0],["2000-04-10",1.3426,1.3426,1.2963,1.3079,56800.0],["2000-04-11",1.3079,1.3311,1.2963,1.2963,75600.0],["2000-04-12",1.2963,1.3426,1.2963,1.2963,133600.0],["2000-04-13",1.3195,1.3426,1.2732,1.2963,69200.0],["2000-04-14",1.2963,1.2963,1.2616,1.2616,264000.0],["2000-04-17",1.25,1.2848,1.2153,1.25,171200.0],["2000-04-18",1.2269,1.2963,1.2037,1.2153,104000.0],["2000-04-19",1.1922,1.2963,1.1806,1.2963,41600.0],["2000-04-20",1.2963,1.2963,1.2616,1.2963,37600.0],["2000-04-24",1.2848,1.3195,1.2732,1.3195,42000.0],["2000-04-25",1.3195,1.3311,1.2848,1.2963,40000.0],["2000-04-26",1.3079,1.3542,1.2848,1.2963,71600.0],["2000-04-27",1.2963,1.3195,1.2963,1.2963,35200.0],["2000-04-28",1.2963,1.3079,1.2732,1.3079,49600.0],["2000-05-01",1.3195,1.3195,1.2848,1.3195,21200.0],["2000-05-02",1.3195,1.3195,1.25,1.3195,88000.0],["2000-05-03",1.2963,1.3195,1.2616,1.2963,58400.0],["2000-05-04",1.2732,1.3195,1.2269,1.2963,51600.0],["2000-05-05",1.2963,1.3195,1.2963,1.2963,31600.0],["2000-05-08",1.3079,1.3079,1.25,1.2963,32000.0],["2000-05-09",1.2732,1.2963,1.25,1.2732,85200.0],["2000-05-10",1.2848,1.2848,1.2037,1.2153,51600.0],["2000-05-11",1.2153,1.2848,1.2153,1.2616,31600.0],["2000-05-12",1.2385,1.3195,1.2269,1.2848,78000.0],["2000-05-15",1.2848,1.3079,1.25,1.25,44800.0],["2000-05-16",1.2732,1.2732,1.25,1.2732,73600.0],["2000-05-17",1.2732,1.2732,1.25,1.25,31600.0],["2000-05-18",1.25,1.2963,1.25,1.2963,198400.0],["2000-05-19",1.2963,1.3195,1.2616,1.2616,46800.0],["2000-05-22",1.2848,1.2963,1.2037,1.2153,100800.0],["2000-05-23",1.1922,1.25,1.1922,1.2269,115600.0],["2000-05-24",1.2269,1.3426,1.2153,1.3426,287600.0],["2000-05-25",1.3195,1.3195,1.2732,1.2732,105600.0],["2000-05-26",1.2732,1.2963,1.25,1.2732,82800.0],["2000-05-30",1.2732,1.2963,1.2385,1.2616,204400.0],["2000-05-31",1.2616,1.2963,1.25,1.2616,198800.0],["2000-06-01",1.2848,1.2848,1.2616,1.2616,87200.0],["2000-06-02",1.25,1.2963,1.25,1.2732,106000.0],["2000-06-05",1.2963,1.3195,1.2732,1.3195,40000.0],["2000-06-06",1.3195,1.3774,1.2963,1.3774,131600.0],["2000-06-07",1.3311,1.5047,1.3195,1.4931,111600.0],["2000-06-08",1.5047,1.5047,1.4468,1.4815,131200.0],["2000-06-09",1.5047,1.5741,1.4815,1.551,100400.0],["2000-06-12",1.5741,1.5973,1.5625,1.5973,104000.0],["2000-06-13",1.5973,1.5973,1.5162,1.5162,244800.0],["2000-06-14",1.4906,1.5838,1.4906,1.5721,198400.0],["2000-06-15",1.5838,1.6187,1.5605,1.5605,105600.0],["2000-06-16",1.5838,1.5838,1.5605,1.5605,42800.0],["2000-06-19",1.5139,1.5838,1.5139,1.5838,99600.0],["2000-06-20",1.5838,1.6071,1.5372,1.6071,124800.0],["2000-06-21",1.5838,1.6537,1.5838,1.642,130000.0],["2000-06-22",1.6304,1.6304,1.5721,1.6071,97200.0],["2000-06-23",1.5954,1.6537,1.5954,1.6304,175600.0],["2000-06-26",1.6653,1.677,1.6071,1.6071,257600.0],["2000-06-27",1.6187,1.6187,1.5721,1.6187,111600.0],["2000-06-28",1.5954,1.6304,1.5721,1.6071,107600.0],["2000-06-29",1.5954,1.6537,1.5838,1.6537,127600.0],["2000-06-30",1.6537,1.6537,1.5954,1.6071,18800.0],["2000-07-03",1.6071,1.677,1.5838,1.6537,70000.0],["2000-07-05",1.6537,1.6537,1.6304,1.6304,49600.0],["2000-07-06",1.5838,1.6187,1.5838,1.6187,46800.0],["2000-07-07",1.6071,1.6071,1.5605,1.5721,26400.0],["2000-07-10",1.5605,1.5721,1.5372,1.5372,44400.0],["2000-07-11",1.5605,1.5721,1.5605,1.5605,30400.0],["2000-07-12",1.5372,1.5721,1.5023,1.5023,22000.0],["2000-07-13",1.5139,1.5838,1.5139,1.5721,55200.0],["2000-07-14",1.5372,1.6304,1.5372,1.6304,130000.0],["2000-07-17",1.6071,1.6537,1.5838,1.6537,71600.0],["2000-07-18",1.6537,1.677,1.6071,1.677,196400.0],["2000-07-19",1.677,1.7235,1.677,1.7119,160400.0],["2000-07-20",1.7235,1.7585,1.7235,1.7468,68000.0],["2000-07-21",1.7235,1.7818,1.7235,1.7585,69600.0],["2000-07-24",1.7701,1.7701,1.7468,1.7468,82400.0],["2000-07-25",1.7468,1.7701,1.7235,1.7235,58400.0],["2000-07-26",1.7468,1.7468,1.6886,1.6886,182000.0],["2000-07-27",1.677,1.677,1.6304,1.6304,104400.0],["2000-07-28",1.6537,1.6653,1.5256,1.5372,32000.0],["2000-07-31",1.5139,1.5139,1.3975,1.479,89600.0],["2000-08-01",1.5023,1.5605,1.5023,1.5372,18400.0],["2000-08-02",1.5838,1.677,1.5838,1.642,50000.0],["2000-08-03",1.6653,1.6653,1.5838,1.5954,60800.0],["2000-08-04",1.6187,1.6304,1.5605,1.6187,69200.0],["2000-08-07",1.5954,1.5954,1.5372,1.5838,29600.0],["2000-08-08",1.6071,1.6071,1.5139,1.5372,28000.0],["2000-08-09",1.5139,1.5489,1.479,1.5139,131200.0],["2000-08-10",1.5372,1.5605,1.5023,1.5605,32400.0],["2000-08-11",1.5372,1.5838,1.5372,1.5838,45600.0],["2000-08-14",1.5838,1.642,1.5838,1.5838,95600.0],["2000-08-15",1.6071,1.6071,1.5605,1.5954,48800.0],["2000-08-16",1.5721,1.6187,1.5605,1.6187,31200.0],["2000-08-17",1.6304,1.6304,1.5372,1.5489,72400.0],["2000-08-18",1.5489,1.5838,1.5139,1.5372,44400.0],["2000-08-21",1.5605,1.5605,1.4906,1.5023,101200.0],["2000-08-22",1.4906,1.4906,1.3975,1.4906,164000.0],["2000-08-23",1.4906,1.4906,1.444,1.4673,8400.0],["2000-08-24",1.4673,1.4673,1.4091,1.4091,54400.0],["2000-08-25",1.4324,1.4906,1.4324,1.4906,76000.0],["2000-08-28",1.479,1.479,1.444,1.444,20000.0],["2000-08-29",1.4673,1.4673,1.444,1.4557,58400.0],["2000-08-30",1.444,1.444,1.4208,1.4208,6800.0],["2000-08-31",1.4324,1.4673,1.4324,1.4324,48000.0],["2000-09-01",1.4208,1.4208,1.4208,1.4208,17200.0],["2000-09-05",1.3975,1.4324,1.281,1.3742,240800.0],["2000-09-06",1.3975,1.4324,1.3742,1.3975,14000.0],["2000-09-07",1.3975,1.4324,1.3858,1.3975,31200.0],["2000-09-08",1.3858,1.5139,1.3742,1.5139,91200.0],["2000-09-11",1.5256,1.6653,1.5023,1.6537,162800.0],["2000-09-12",1.6304,1.677,1.6304,1.6537,88000.0],["2000-09-13",1.663,1.663,1.6162,1.663,61600.0],["2000-09-14",1.663,1.663,1.5928,1.6162,140000.0],["2000-09-15",1.6045,1.6396,1.6045,1.6162,24800.0],["2000-09-18",1.6162,1.6162,1.5225,1.5459,118800.0],["2000-09-19",1.5225,1.5459,1.4991,1.4991,28800.0],["2000-09-20",1.5225,1.5225,1.4874,1.5225,72800.0],["2000-09-21",1.4991,1.5459,1.4991,1.5342,114800.0],["2000-09-22",1.5459,1.5459,1.4874,1.4991,111200.0],["2000-09-25",1.4874,1.5225,1.4874,1.5225,138400.0],["2000-09-26",1.5108,1.5811,1.4991,1.5225,234000.0],["2000-09-27",1.5225,1.5225,1.5225,1.5225,166400.0],["2000-09-28",1.5459,1.5459,1.5108,1.5225,181200.0],["2000-09-29",1.5225,1.5342,1.5225,1.5225,88800.0],["2000-10-02",1.5342,1.5459,1.5225,1.5225,141200.0],["2000-10-03",1.5342,1.5342,1.4522,1.4757,50400.0],["2000-10-04",1.4639,1.4757,1.4405,1.4522,119200.0],["2000-10-05",1.4757,1.4757,1.4288,1.4288,22000.0],["2000-10-06",1.4522,1.4522,1.4054,1.4171,153600.0],["2000-10-09",1.4054,1.4054,1.4054,1.4054,3600.0],["2000-10-10",1.4054,1.4054,1.4054,1.4054,40800.0],["2000-10-11",1.4054,1.4288,1.3468,1.3585,49600.0],["2000-10-12",1.382,1.4991,1.3702,1.4054,13600.0],["2000-10-13",1.4288,1.4288,1.3585,1.382,60000.0],["2000-10-16",1.3702,1.4054,1.3585,1.3937,66000.0],["2000-10-17",1.3937,1.3937,1.3702,1.3937,16800.0],["2000-10-18",1.4171,1.4171,1.3585,1.382,82400.0],["2000-10-19",1.3702,1.3702,1.3585,1.3702,40400.0],["2000-10-20",1.382,1.382,1.3117,1.3234,45200.0],["2000-10-23",1.3234,1.3585,1.3234,1.3585,33600.0],["2000-10-24",1.3351,1.3351,1.3234,1.3234,65200.0],["2000-10-25",1.3234,1.3234,1.3117,1.3117,35600.0],["2000-10-26",1.3351,1.3351,1.2414,1.2414,98400.0],["2000-10-27",1.218,1.2766,1.218,1.2648,78800.0],["2000-10-30",1.2414,1.2648,1.2414,1.2531,84800.0],["2000-10-31",1.2297,1.3585,1.2297,1.3585,522000.0],["2000-11-01",1.3585,1.3585,1.3,1.3117,89600.0],["2000-11-02",1.3,1.3117,1.2883,1.3,128400.0],["2000-11-03",1.3,1.3117,1.2648,1.3117,123600.0],["2000-11-06",1.3234,1.3351,1.3117,1.3117,38000.0],["2000-11-07",1.3117,1.3117,1.2883,1.3117,18000.0],["2000-11-08",1.2883,1.3117,1.2883,1.3117,36800.0],["2000-11-09",1.3,1.3117,1.2648,1.2648,136000.0],["2000-11-10",1.2414,1.3,1.2414,1.2648,37200.0],["2000-11-13",1.2648,1.2883,1.2648,1.2883,27200.0],["2000-11-14",1.2883,1.3585,1.2883,1.3117,322000.0],["2000-11-15",1.3117,1.3117,1.2883,1.3117,18400.0],["2000-11-16",1.3117,1.3351,1.3,1.3234,58000.0],["2000-11-17",1.3351,1.3468,1.3117,1.3234,57600.0],["2000-11-20",1.2766,1.3,1.2648,1.2766,95600.0],["2000-11-21",1.2648,1.2648,1.1946,1.2063,135200.0],["2000-11-22",1.1946,1.2414,1.1712,1.2063,156000.0],["2000-11-24",1.2297,1.2414,1.218,1.2414,15600.0],["2000-11-27",1.2648,1.2648,1.2414,1.2414,360800.0],["2000-11-28",1.2414,1.3585,1.2414,1.3585,98400.0],["2000-11-29",1.3351,1.3351,1.2883,1.2883,26000.0],["2000-11-30",1.2648,1.2648,1.1712,1.1712,169200.0],["2000-12-01",1.1946,1.2297,1.1712,1.2063,60000.0],["2000-12-04",1.2063,1.2414,1.2063,1.2414,46400.0],["2000-12-05",1.2297,1.3234,1.2297,1.2883,56000.0],["2000-12-06",1.2883,1.2883,1.1243,1.1712,57200.0],["2000-12-07",1.1946,1.2063,1.1712,1.1946,156000.0],["2000-12-08",1.1946,1.1946,1.1594,1.1712,69200.0],["2000-12-11",1.1712,1.1946,1.136,1.1594,89600.0],["2000-12-12",1.1712,1.218,1.1712,1.218,20000.0],["2000-12-13",1.2156,1.2156,1.2038,1.2038,11200.0],["2000-12-14",1.192,1.251,1.192,1.251,49200.0],["2000-12-15",1.2392,1.2983,1.2392,1.2747,91600.0],["2000-12-18",1.2865,1.3219,1.2628,1.2983,77200.0],["2000-12-19",1.2865,1.3101,1.2156,1.2274,63200.0],["2000-12-20",1.2274,1.2274,1.1802,1.2038,52400.0],["2000-12-21",1.1566,1.2392,1.1566,1.2392,228000.0],["2000-12-22",1.2274,1.3455,1.2274,1.2747,216000.0],["2000-12-26",1.2746,1.2865,1.1802,1.251,234400.0],["2000-12-27",1.2038,1.2274,1.1566,1.2156,110400.0],["2000-12-28",1.2038,1.2628,1.2038,1.2274,199200.0],["2000-12-29",1.2274,1.3455,1.2156,1.3219,203600.0],["2001-01-02",1.3101,1.4281,1.3101,1.3927,114400.0],["2001-01-03",1.4163,1.4753,1.4163,1.4635,68400.0],["2001-01-04",1.4753,1.6051,1.4635,1.5461,164400.0],["2001-01-05",1.5697,1.5697,1.5225,1.5343,62000.0],["2001-01-08",1.5107,1.5107,1.4163,1.4163,109600.0],["2001-01-09",1.4163,1.5107,1.4163,1.4871,52000.0],["2001-01-10",1.5107,1.5107,1.4517,1.4753,94000.0],["2001-01-11",1.4989,1.5343,1.4163,1.4871,102800.0],["2001-01-12",1.4753,1.4753,1.3927,1.4281,83600.0],["2001-01-16",1.4163,1.5579,1.4163,1.5107,175200.0],["2001-01-17",1.5343,1.5579,1.4871,1.5461,168000.0],["2001-01-18",1.5579,1.5579,1.5107,1.5579,74800.0],["2001-01-19",1.5343,1.5343,1.4753,1.4871,110000.0],["2001-01-22",1.5107,1.5697,1.4753,1.5579,108800.0],["2001-01-23",1.5461,1.6287,1.5461,1.5815,61200.0],["2001-01-24",1.5815,1.6995,1.5815,1.6877,143600.0],["2001-01-25",1.6759,1.6759,1.5697,1.6523,92000.0],["2001-01-26",1.6759,1.7349,1.6759,1.6995,292400.0],["2001-01-29",1.7184,1.7335,1.6901,1.7335,72400.0],["2001-01-30",1.7109,1.7109,1.6825,1.6882,69200.0],["2001-01-31",1.6995,1.7713,1.6618,1.7543,236800.0],["2001-02-01",1.7656,1.8884,1.7656,1.8317,319200.0],["2001-02-02",1.8865,1.8884,1.8128,1.8128,218400.0],["2001-02-05",1.8317,1.8317,1.7694,1.7694,77200.0],["2001-02-06",1.794,1.8034,1.7279,1.7467,81600.0],["2001-02-07",1.7656,1.7921,1.7184,1.7184,70800.0],["2001-02-08",1.7373,1.7921,1.7184,1.7921,69600.0],["2001-02-09",1.794,1.794,1.7467,1.7656,79200.0],["2001-02-12",1.7845,1.8242,1.7845,1.8128,110400.0],["2001-02-13",1.794,1.8128,1.709,1.7335,68800.0],["2001-02-14",1.7524,1.7751,1.6807,1.7279,118000.0],["2001-02-15",1.7373,1.8128,1.7373,1.7732,98800.0],["2001-02-16",1.7921,1.7921,1.6995,1.7184,63200.0],["2001-02-20",1.7279,1.7467,1.6769,1.6995,104800.0],["2001-02-21",1.7279,1.7562,1.6618,1.6995,81200.0],["2001-02-22",1.6901,1.6901,1.6297,1.6297,132400.0],["2001-02-23",1.624,1.6391,1.5107,1.6372,132400.0],["2001-02-26",1.6391,1.6806,1.6051,1.6108,56400.0],["2001-02-27",1.6032,1.6429,1.5673,1.5673,92000.0],["2001-02-28",1.5862,1.5957,1.5296,1.5485,120000.0],["2001-03-01",1.5579,1.5673,1.539,1.5673,63200.0],["2001-03-02",1.5636,1.6146,1.5107,1.5862,179200.0],["2001-03-05",1.6051,1.6051,1.5296,1.5296,99600.0],["2001-03-06",1.5485,1.6051,1.5334,1.5692,160400.0],["2001-03-07",1.5862,1.6429,1.5862,1.6108,143200.0],["2001-03-08",1.6429,1.6429,1.5862,1.6051,123200.0],["2001-03-09",1.6051,1.6334,1.5862,1.624,81200.0],["2001-03-12",1.5862,1.624,1.5013,1.5013,131600.0],["2001-03-13",1.5013,1.5768,1.4692,1.5768,131600.0],["2001-03-14",1.5768,1.6433,1.5768,1.6433,99600.0],["2001-03-15",1.6433,1.6908,1.6338,1.6452,180000.0],["2001-03-16",1.6338,1.744,1.611,1.7269,160800.0],["2001-03-19",1.7383,1.7953,1.7288,1.7383,82800.0],["2001-03-20",1.7383,1.7383,1.6908,1.7155,71200.0],["2001-03-21",1.7098,1.7098,1.6528,1.6585,78400.0],["2001-03-22",1.6528,1.6623,1.6243,1.6623,82000.0],["2001-03-23",1.6737,1.7003,1.6718,1.6813,44000.0],["2001-03-26",1.6623,1.7288,1.6376,1.7098,92000.0],["2001-03-27",1.7117,1.7307,1.6908,1.7288,46400.0],["2001-03-28",1.7307,1.7307,1.6718,1.7193,64400.0],["2001-03-29",1.7098,1.8219,1.7098,1.7858,55600.0],["2001-03-30",1.7763,1.8143,1.7763,1.8143,42000.0],["2001-04-02",1.8143,1.8238,1.7858,1.7953,79200.0],["2001-04-03",1.7573,1.7573,1.7098,1.7098,90800.0],["2001-04-04",1.7098,1.7212,1.6908,1.7193,46000.0],["2001-04-05",1.7288,1.7668,1.7098,1.7668,48000.0],["2001-04-06",1.7573,1.7573,1.7098,1.7212,55200.0],["2001-04-09",1.7288,1.7326,1.7003,1.7136,41200.0],["2001-04-10",1.7326,1.7554,1.7098,1.7326,53600.0],["2001-04-11",1.7383,1.7573,1.7193,1.7288,48800.0],["2001-04-12",1.7383,1.8048,1.7288,1.7478,106000.0],["2001-04-16",1.7573,1.7573,1.7478,1.7573,58400.0],["2001-04-17",1.7098,1.7573,1.7098,1.7478,62400.0],["2001-04-18",1.7497,1.8618,1.7478,1.8048,245200.0],["2001-04-19",1.8143,1.8143,1.7478,1.7763,104000.0],["2001-04-20",1.7573,1.7573,1.7326,1.7535,43200.0],["2001-04-23",1.7345,1.7478,1.7098,1.7288,129600.0],["2001-04-24",1.7098,1.7288,1.7003,1.7003,116000.0],["2001-04-25",1.7098,1.7383,1.7098,1.7383,23200.0],["2001-04-26",1.7478,1.7877,1.7383,1.7858,114000.0],["2001-04-27",1.7858,1.7858,1.7478,1.7497,140000.0],["2001-04-30",1.7497,1.7573,1.7307,1.7459,43600.0],["2001-05-01",1.7459,1.7953,1.7459,1.7858,161600.0],["2001-05-02",1.7763,1.7763,1.7478,1.7573,66800.0],["2001-05-03",1.7573,1.7573,1.7383,1.7516,19200.0],["2001-05-04",1.7383,1.8048,1.7383,1.7763,190400.0],["2001-05-07",1.7763,1.8428,1.7763,1.8409,122800.0],["2001-05-08",1.8428,2.0251,1.8428,2.0137,366400.0],["2001-05-09",2.0707,2.0897,1.9985,2.0422,334000.0],["2001-05-10",2.0707,2.1372,2.0517,2.1277,222800.0],["2001-05-11",2.1372,2.1657,2.1277,2.1372,307600.0],["2001-05-14",2.1372,2.1467,2.0935,2.0935,171600.0],["2001-05-15",2.0897,2.1239,2.0897,2.1239,82400.0],["2001-05-16",2.1239,2.1277,2.0897,2.1087,76000.0],["2001-05-17",2.1087,2.1087,2.0707,2.0783,45600.0],["2001-05-18",2.0897,2.0897,2.0061,2.0593,93200.0],["2001-05-21",2.0422,2.1277,2.0327,2.1182,150400.0],["2001-05-22",2.1182,2.2037,2.0992,2.2037,194000.0],["2001-05-23",2.2037,2.2987,2.2037,2.2607,343600.0],["2001-05-24",2.2797,2.2987,2.1942,2.2607,148800.0],["2001-05-25",2.2797,2.2987,2.2417,2.2797,182400.0],["2001-05-29",2.3272,2.3709,2.2816,2.3215,184400.0],["2001-05-30",2.3082,2.3082,2.2702,2.2892,206000.0],["2001-05-31",2.3082,2.4564,2.3082,2.3557,561600.0],["2001-06-01",2.3747,2.4317,2.3747,2.4127,219600.0],["2001-06-04",2.4127,2.4127,2.3747,2.4127,146400.0],["2001-06-05",2.4222,2.4222,2.1847,2.2037,451200.0],["2001-06-06",2.1847,2.2417,2.0897,2.2417,228800.0],["2001-06-07",2.2417,2.3747,2.2322,2.3557,150800.0],["2001-06-08",2.3747,2.4317,2.3462,2.3747,150800.0],["2001-06-11",2.369,2.369,2.2512,2.2512,77200.0],["2001-06-12",2.2322,2.2607,2.2246,2.2398,95600.0],["2001-06-13",2.2178,2.2178,2.1088,2.1872,152800.0],["2001-06-14",2.1796,2.1987,2.1031,2.1375,73600.0],["2001-06-15",2.1318,2.1318,2.084,2.1031,63200.0],["2001-06-18",2.084,2.084,1.9119,1.954,249200.0],["2001-06-19",1.9501,1.9674,1.931,1.9597,79600.0],["2001-06-20",1.9654,1.9654,1.931,1.931,113600.0],["2001-06-21",1.931,2.0362,1.931,2.0266,127600.0],["2001-06-22",2.0266,2.1796,2.0171,2.1069,108000.0],["2001-06-25",2.1222,2.2121,2.1222,2.1891,42800.0],["2001-06-26",2.1987,2.2847,2.1796,2.2847,92400.0],["2001-06-27",2.2943,2.3172,2.2847,2.3096,117600.0],["2001-06-28",2.2943,2.2962,2.2847,2.2847,138400.0],["2001-06-29",2.2752,2.2943,2.2484,2.2847,134400.0],["2001-07-02",2.2847,2.2847,2.2388,2.2446,55200.0],["2001-07-03",2.2255,2.2733,2.2178,2.2733,64800.0],["2001-07-05",2.2733,2.2943,2.2733,2.2924,100800.0],["2001-07-06",2.2847,2.3325,2.2847,2.3096,60400.0],["2001-07-09",2.3038,2.3038,2.2427,2.2847,201600.0],["2001-07-10",2.2752,2.2752,2.2197,2.2255,36400.0],["2001-07-11",2.2178,2.2178,2.1796,2.1891,48400.0],["2001-07-12",2.1987,2.2943,2.1987,2.258,152400.0],["2001-07-13",2.2599,2.2943,2.2465,2.2943,47200.0],["2001-07-16",2.2943,2.3172,2.2886,2.2886,141600.0],["2001-07-17",2.2943,2.2943,2.2752,2.2752,48000.0],["2001-07-18",2.2847,2.3306,2.2752,2.3172,124000.0],["2001-07-19",2.3134,2.3516,2.3134,2.3421,240800.0],["2001-07-20",2.3325,2.3994,2.3325,2.3574,116000.0],["2001-07-23",2.3516,2.3516,2.3325,2.3516,107200.0],["2001-07-24",2.3421,2.3516,2.3134,2.3325,194400.0],["2001-07-25",2.3516,2.3612,2.3249,2.3516,88800.0],["2001-07-26",2.3899,2.3899,2.3516,2.3899,170000.0],["2001-07-27",2.3994,2.5811,2.3899,2.5524,160800.0],["2001-07-30",2.562,2.648,2.562,2.6002,186400.0],["2001-07-31",2.6193,2.6193,2.4052,2.4855,157200.0],["2001-08-01",2.5333,2.5811,2.5237,2.5371,139600.0],["2001-08-02",2.5524,2.562,2.495,2.495,105200.0],["2001-08-03",2.5142,2.5811,2.5142,2.518,74000.0],["2001-08-06",2.518,2.5486,2.4855,2.5046,70000.0],["2001-08-07",2.5084,2.5103,2.5046,2.5046,22800.0],["2001-08-08",2.5046,2.5046,2.4759,2.4759,17200.0],["2001-08-09",2.4664,2.4664,2.4377,2.4549,124400.0],["2001-08-10",2.4472,2.4855,2.4396,2.4759,102400.0],["2001-08-13",2.4759,2.4778,2.4568,2.4664,57200.0],["2001-08-14",2.4472,2.4855,2.4472,2.4855,20400.0],["2001-08-15",2.4817,2.5811,2.4817,2.5811,158000.0],["2001-08-16",2.5715,2.5715,2.495,2.495,56800.0],["2001-08-17",2.4855,2.5715,2.4855,2.5543,220000.0],["2001-08-20",2.5543,2.562,2.5428,2.5524,56000.0],["2001-08-21",2.56,2.56,2.5046,2.5409,107200.0],["2001-08-22",2.5409,2.5409,2.495,2.5027,58000.0],["2001-08-23",2.5046,2.5046,2.4664,2.4797,78800.0],["2001-08-24",2.4759,2.4855,2.409,2.4281,126400.0],["2001-08-27",2.4281,2.4281,2.3038,2.3421,110800.0],["2001-08-28",2.3306,2.3842,2.3306,2.3516,39200.0],["2001-08-29",2.3612,2.3708,2.2943,2.3325,61200.0],["2001-08-30",2.3325,2.3325,2.2369,2.3115,44800.0],["2001-08-31",2.3115,2.3746,2.3115,2.3708,23600.0],["2001-09-04",2.3708,2.3899,2.3516,2.3574,82400.0],["2001-09-05",2.3669,2.4664,2.3669,2.4453,180400.0],["2001-09-06",2.4472,2.4472,2.3899,2.3956,80000.0],["2001-09-07",2.3765,2.3918,2.3325,2.3364,114400.0],["2001-09-10",2.323,2.3899,2.1509,2.1605,148000.0],["2001-09-17",2.0457,2.0457,1.8259,1.9597,680400.0],["2001-09-18",1.931,1.9865,1.931,1.9501,195600.0],["2001-09-19",1.9501,1.9501,1.8163,1.8182,359200.0],["2001-09-20",1.8163,1.8641,1.8163,1.8163,237200.0],["2001-09-21",1.8163,1.8354,1.7685,1.8029,473200.0],["2001-09-24",1.7876,1.8163,1.7781,1.7781,233600.0],["2001-09-25",1.7972,1.8068,1.7494,1.7513,190800.0],["2001-09-26",1.7494,1.7685,1.7112,1.7112,179200.0],["2001-09-27",1.7016,1.7016,1.6595,1.6653,130000.0],["2001-09-28",1.6844,1.8068,1.6844,1.78,186800.0],["2001-10-01",1.7819,1.931,1.7819,1.9215,184000.0],["2001-10-02",1.9215,1.9501,1.9023,1.9234,32000.0],["2001-10-03",1.9234,2.0266,1.9234,2.0266,72800.0],["2001-10-04",2.0075,2.0878,2.0075,2.0878,136000.0],["2001-10-05",2.1031,2.1203,2.0572,2.084,114800.0],["2001-10-08",2.1031,2.17,2.1031,2.17,60000.0],["2001-10-09",2.1605,2.2369,2.1605,2.2369,165600.0],["2001-10-10",2.2369,2.2981,2.2369,2.2752,60400.0],["2001-10-11",2.2752,2.2886,2.2561,2.2752,38000.0],["2001-10-12",2.2656,2.2828,2.2083,2.2293,26400.0],["2001-10-15",2.2369,2.2924,2.1796,2.2924,41600.0],["2001-10-16",2.2924,2.8201,2.2924,2.6614,2341200.0],["2001-10-17",2.7627,2.7627,2.5811,2.6633,852400.0],["2001-10-18",2.6767,2.8201,2.4855,2.6289,513600.0],["2001-10-19",2.648,2.648,2.5237,2.5505,153600.0],["2001-10-22",2.562,2.6365,2.5428,2.6289,195600.0],["2001-10-23",2.6289,2.6748,2.5906,2.5906,154000.0],["2001-10-24",2.6098,2.6958,2.5715,2.6958,245600.0],["2001-10-25",2.692,2.7837,2.6728,2.6748,211600.0],["2001-10-26",2.6576,2.7245,2.6576,2.6767,298400.0],["2001-10-29",2.6786,2.713,2.6767,2.6767,208400.0],["2001-10-30",2.6767,2.7531,2.6767,2.7015,164800.0],["2001-10-31",2.7723,2.9157,2.757,2.8965,667200.0],["2001-11-01",2.9061,2.9405,2.8201,2.8679,480400.0],["2001-11-02",2.887,2.8965,2.7914,2.7914,86800.0],["2001-11-05",2.7914,2.8296,2.7245,2.7302,87600.0],["2001-11-06",2.7302,2.7302,2.5428,2.627,151200.0],["2001-11-07",2.6289,2.6728,2.5352,2.6671,98400.0],["2001-11-08",2.6843,2.7073,2.6021,2.6977,81200.0],["2001-11-09",2.7168,2.734,2.6671,2.7015,254400.0],["2001-11-12",2.7149,2.7149,2.6595,2.6767,73200.0],["2001-11-13",2.6748,2.6767,2.6576,2.6767,100000.0],["2001-11-14",2.6767,2.7531,2.6595,2.6958,186000.0],["2001-11-15",2.6767,2.7149,2.6576,2.6767,261600.0],["2001-11-16",2.6767,2.7723,2.6767,2.7704,169200.0],["2001-11-19",2.7704,2.8009,2.7436,2.7723,42400.0],["2001-11-20",2.7818,2.8679,2.7818,2.8296,65600.0],["2001-11-21",2.8354,2.8487,2.8048,2.8258,24000.0],["2001-11-23",2.8449,2.9635,2.8449,2.9558,206400.0],["2001-11-26",2.9635,3.038,2.9558,2.9615,381600.0],["2001-11-27",2.9807,3.0151,2.9443,2.9979,126800.0],["2001-11-28",2.9979,3.0017,2.9157,2.9826,107200.0],["2001-11-29",2.9921,3.0055,2.9615,2.9807,102000.0],["2001-11-30",2.9615,3.0438,2.9443,3.038,141200.0],["2001-12-03",3.0495,3.0973,3.0399,3.0591,520000.0],["2001-12-04",3.0782,3.0954,3.0399,3.061,358800.0],["2001-12-05",3.0782,3.1355,3.0591,3.0973,375600.0],["2001-12-06",3.0973,3.212,3.0877,3.1929,399200.0],["2001-12-07",3.212,3.4414,3.2101,3.363,748800.0],["2001-12-10",3.4223,3.537,3.3841,3.4414,503600.0],["2001-12-11",3.5064,3.6326,3.4835,3.537,508000.0],["2001-12-12",3.5514,3.6397,3.4266,3.6109,436400.0],["2001-12-13",3.6129,3.6647,3.513,3.5514,324400.0],["2001-12-14",3.5514,3.6762,3.5207,3.5207,171600.0],["2001-12-17",3.3979,3.6282,3.3979,3.6282,434000.0],["2001-12-18",3.6474,3.6704,3.5322,3.5322,246000.0],["2001-12-19",3.5495,3.6474,3.538,3.561,168000.0],["2001-12-20",3.5994,3.6378,3.3959,3.4478,222800.0],["2001-12-21",3.4478,3.5514,3.3787,3.4324,170800.0],["2001-12-24",3.4132,3.5015,3.4132,3.467,66800.0],["2001-12-26",3.4535,3.4535,3.2673,3.3403,184000.0],["2001-12-27",3.3441,3.4458,3.3403,3.4458,63600.0],["2001-12-28",3.4574,3.5802,3.4574,3.561,127200.0],["2001-12-31",3.5668,3.5802,3.513,3.513,77600.0],["2002-01-02",3.5322,3.5418,3.4746,3.5015,82400.0],["2002-01-03",3.5015,3.5226,3.4554,3.4842,178400.0],["2002-01-04",3.5015,3.5322,3.4362,3.513,163200.0],["2002-01-07",3.5322,3.5322,3.4171,3.4938,97200.0],["2002-01-08",3.4919,3.6282,3.4919,3.5649,82000.0],["2002-01-09",3.5841,3.7434,3.5706,3.7415,204000.0],["2002-01-10",3.7242,3.7242,3.6858,3.7012,134000.0],["2002-01-11",3.7031,3.7396,3.6858,3.7396,54400.0],["2002-01-14",3.7204,3.7376,3.6186,3.6666,63200.0],["2002-01-15",3.6474,3.6474,3.4266,3.4842,188000.0],["2002-01-16",3.4554,3.5284,3.4382,3.5226,103600.0],["2002-01-17",3.5418,3.561,3.4958,3.5418,48000.0],["2002-01-18",3.5418,3.5706,3.5341,3.5706,42000.0],["2002-01-22",3.5879,3.5879,3.5476,3.5706,143600.0],["2002-01-23",3.5706,3.6186,3.5342,3.5994,82000.0],["2002-01-24",3.5802,3.5975,3.5322,3.5514,172800.0],["2002-01-25",3.5514,3.5994,3.5322,3.5783,52400.0],["2002-01-28",3.5783,3.5975,3.5438,3.5438,46000.0],["2002-01-29",3.5437,3.5514,3.4362,3.4631,81200.0],["2002-01-30",3.4554,3.4574,3.3307,3.3518,114400.0],["2002-01-31",3.3979,3.5226,3.3979,3.4842,181600.0],["2002-02-01",3.4746,3.4746,3.4382,3.4554,109200.0],["2002-02-04",3.4554,3.5226,3.4554,3.5226,99600.0],["2002-02-05",3.49,3.5514,3.4478,3.513,113600.0],["2002-02-06",3.4938,3.5188,3.4497,3.4631,111200.0],["2002-02-07",3.4554,3.4554,3.4075,3.4209,86000.0],["2002-02-08",3.417,3.442,3.3902,3.4036,61200.0],["2002-02-11",3.4036,3.4036,3.0715,3.1272,212800.0],["2002-02-12",3.1291,3.1675,2.9371,3.1675,760400.0],["2002-02-13",3.1867,3.1867,3.1406,3.1406,126800.0],["2002-02-14",3.1483,3.2059,2.9947,3.1291,1087600.0],["2002-02-15",3.1387,3.2251,3.1291,3.1732,263200.0],["2002-02-19",3.1541,3.1867,3.1406,3.1483,98400.0],["2002-02-20",3.1406,3.1675,3.1406,3.1406,49600.0],["2002-02-21",3.1406,3.1579,3.0427,3.1099,174400.0],["2002-02-22",3.1291,3.1483,3.0542,3.0869,81200.0],["2002-02-25",2.9659,3.1291,2.9659,3.1214,382400.0],["2002-02-26",3.1214,3.1579,3.1214,3.1445,90800.0],["2002-02-27",3.1675,3.2635,3.1387,3.2155,237200.0],["2002-02-28",3.1656,3.2059,3.1099,3.1675,188000.0],["2002-03-01",3.1828,3.1828,3.1233,3.1675,124000.0],["2002-03-04",3.1483,3.179,3.1233,3.1694,144400.0],["2002-03-05",3.179,3.2616,3.1675,3.2616,155200.0],["2002-03-06",3.2654,3.442,3.2654,3.4266,176000.0],["2002-03-07",3.4075,3.4324,3.3595,3.4324,72800.0],["2002-03-08",3.4266,3.5514,3.4266,3.513,156800.0],["2002-03-11",3.5034,3.5898,3.5034,3.5591,56400.0],["2002-03-12",3.5591,3.609,3.5533,3.5802,214400.0],["2002-03-13",3.56,3.585,3.4867,3.4964,253200.0],["2002-03-14",3.4964,3.4964,3.4308,3.479,122000.0],["2002-03-15",3.4752,3.4983,3.4308,3.4887,130400.0],["2002-03-18",3.5002,3.5465,3.4501,3.5272,336800.0],["2002-03-19",3.5561,3.6814,3.5561,3.6756,287600.0],["2002-03-20",3.6949,3.6949,3.585,3.6737,138000.0],["2002-03-21",3.6737,3.7778,3.6718,3.7759,206800.0],["2002-03-22",3.7643,3.851,3.7238,3.8491,170800.0],["2002-03-25",3.8549,3.8934,3.7103,3.7527,1189600.0],["2002-03-26",3.7585,3.8607,3.7412,3.8163,221600.0],["2002-03-27",3.8356,3.8433,3.7103,3.7681,226400.0],["2002-03-28",3.7778,3.7932,3.7508,3.7778,198000.0],["2002-04-01",3.7874,3.7971,3.72,3.7585,140400.0],["2002-04-02",3.7566,3.8549,3.7566,3.853,254800.0],["2002-04-03",3.853,3.8549,3.6525,3.6968,230400.0],["2002-04-04",3.7161,3.718,3.6236,3.6814,339600.0],["2002-04-05",3.6814,3.72,3.6371,3.6795,52400.0],["2002-04-08",3.6698,3.6814,3.6525,3.6621,514400.0],["2002-04-09",3.6718,3.72,3.6718,3.7103,195600.0],["2002-04-10",3.7103,3.8048,3.6814,3.7971,392000.0],["2002-04-11",3.7874,3.8067,3.7739,3.8028,125200.0],["2002-04-12",3.6891,3.7662,3.6891,3.7392,172400.0],["2002-04-15",3.7007,3.7951,3.7007,3.7797,76000.0],["2002-04-16",3.7971,3.9416,3.7971,3.9416,202400.0],["2002-04-17",3.959,4.065,3.9031,4.0399,218400.0],["2002-04-18",4.0284,4.0284,3.9667,3.9937,126000.0],["2002-04-19",3.9937,4.0438,3.9937,4.0418,119600.0],["2002-04-22",4.0457,4.144,4.0457,4.1228,144800.0],["2002-04-23",4.1324,4.1324,4.0669,4.1189,79200.0],["2002-04-24",4.1054,4.1151,3.9898,4.0341,126400.0],["2002-04-25",4.0187,4.0476,3.9513,4.0438,97600.0],["2002-04-26",4.0573,4.0573,3.986,4.0476,132800.0],["2002-04-29",4.038,4.0669,3.9802,4.0669,142000.0],["2002-04-30",4.0476,4.0476,3.9513,4.0129,118000.0],["2002-05-01",3.9994,4.0862,3.9686,4.0129,143600.0],["2002-05-02",4.0129,4.0958,4.0129,4.0592,134000.0],["2002-05-03",4.0573,4.0573,3.9937,4.0187,84400.0],["2002-05-06",3.9994,4.0284,3.959,4.0284,129600.0],["2002-05-07",3.9609,3.9994,3.9127,3.9782,87200.0],["2002-05-08",3.959,3.9802,3.8452,3.905,156800.0],["2002-05-09",3.8915,3.8915,3.8549,3.8549,47600.0],["2002-05-10",3.8664,3.9416,3.6429,3.9416,268400.0],["2002-05-13",3.9705,4.0187,3.9532,3.9802,182800.0],["2002-05-14",3.9802,3.9802,3.9223,3.9358,42000.0],["2002-05-15",3.932,3.9513,3.8934,3.9378,69600.0],["2002-05-16",3.932,3.9705,3.9127,3.9455,66400.0],["2002-05-17",3.9551,3.9551,3.8356,3.8414,70400.0],["2002-05-20",3.8356,3.8375,3.8163,3.8298,49600.0],["2002-05-21",3.8163,3.8356,3.7103,3.7373,188000.0],["2002-05-22",3.7489,3.8067,3.7489,3.7681,96000.0],["2002-05-23",3.7874,3.8934,3.7643,3.8722,302800.0],["2002-05-24",3.8742,3.932,3.8742,3.8915,72400.0],["2002-05-28",3.9127,3.9474,3.9031,3.9416,74800.0],["2002-05-29",3.9223,4.0476,3.9223,4.0418,114000.0],["2002-05-30",4.0476,4.0476,3.9127,3.9127,171200.0],["2002-05-31",3.8934,3.9127,3.8356,3.8549,216800.0],["2002-06-03",3.8587,3.932,3.8587,3.932,101200.0],["2002-06-04",3.7681,3.8876,3.7681,3.8819,224400.0],["2002-06-05",3.8626,3.8645,3.8067,3.8163,117600.0],["2002-06-06",3.826,3.826,3.8067,3.8086,32800.0],["2002-06-07",3.7893,3.8298,3.7855,3.8144,76800.0],["2002-06-10",3.8318,3.853,3.8125,3.851,148400.0],["2002-06-11",3.851,3.8742,3.8452,3.851,88800.0],["2002-06-12",3.8597,3.8888,3.8597,3.8888,98800.0],["2002-06-13",3.8791,3.9468,3.8791,3.9274,124000.0],["2002-06-14",3.9081,3.9333,3.8965,3.9274,30800.0],["2002-06-17",3.9275,4.179,3.9275,4.1712,160800.0],["2002-06-18",4.179,4.2563,4.1267,4.2273,149600.0],["2002-06-19",4.2467,4.2505,4.1016,4.177,170000.0],["2002-06-20",4.1906,4.2351,4.1209,4.2041,136000.0],["2002-06-21",4.1886,4.2525,4.1867,4.2447,86000.0],["2002-06-24",4.2447,4.2854,4.1403,4.2854,232400.0],["2002-06-25",4.3918,4.5388,4.3918,4.4266,575200.0],["2002-06-26",4.4382,4.5659,4.3628,4.5659,395600.0],["2002-06-27",4.6239,4.6839,4.5466,4.6549,706400.0],["2002-06-28",4.6568,4.7207,4.2757,4.7207,1493200.0],["2002-07-01",4.6433,4.6452,4.4982,4.5291,332400.0],["2002-07-02",4.5369,4.5369,4.2854,4.2854,254000.0],["2002-07-03",4.2757,4.4692,4.2718,4.4692,160400.0],["2002-07-05",4.4885,4.6201,4.4866,4.6201,76000.0],["2002-07-08",4.6278,4.6278,4.473,4.4769,102000.0],["2002-07-09",4.4595,4.5253,4.3918,4.4459,143200.0],["2002-07-10",4.4208,4.4363,4.1693,4.237,156400.0],["2002-07-11",4.2177,4.2177,3.8984,4.0435,405200.0],["2002-07-12",3.9952,4.0474,3.9023,3.9023,132800.0],["2002-07-15",3.8733,4.0339,3.8114,4.0339,125600.0],["2002-07-16",3.9952,4.1016,3.9081,3.9758,318400.0],["2002-07-17",3.9758,3.9913,3.852,3.97,160400.0],["2002-07-18",3.9719,4.0126,3.8984,3.8984,50800.0],["2002-07-19",3.8791,3.8984,3.792,3.8694,206000.0],["2002-07-22",3.9178,4.0048,3.8017,3.823,373600.0],["2002-07-23",3.823,3.823,3.6179,3.6198,249600.0],["2002-07-24",3.6005,3.6566,3.3374,3.6566,753600.0],["2002-07-25",3.6759,3.8017,3.6721,3.763,111200.0],["2002-07-26",3.7746,3.9661,3.7746,3.8694,520400.0],["2002-07-29",3.792,4.0126,3.7765,4.001,219200.0],["2002-07-30",4.0435,4.1983,4.0048,4.1983,140000.0],["2002-07-31",4.1983,4.1983,4.0629,4.1209,95200.0],["2002-08-01",4.1306,4.1596,3.8888,3.9642,108400.0],["2002-08-02",3.9661,4.0048,3.8288,3.8829,116400.0],["2002-08-05",3.9081,4.0029,3.8694,3.8713,92800.0],["2002-08-06",3.881,3.9468,3.8152,3.9139,114000.0],["2002-08-07",3.9139,3.9661,3.7533,3.8423,152400.0],["2002-08-08",3.823,3.9004,3.8152,3.8984,150000.0],["2002-08-09",3.8984,3.9274,3.8365,3.8984,64800.0],["2002-08-12",3.8791,3.8888,3.8307,3.8849,45600.0],["2002-08-13",3.8849,3.8849,3.7533,3.7533,59600.0],["2002-08-14",3.7727,3.9158,3.7727,3.9139,58800.0],["2002-08-15",3.9468,3.9642,3.7727,3.7901,375600.0],["2002-08-16",3.7901,3.9178,3.7437,3.8733,116400.0],["2002-08-19",3.8926,3.9178,3.8404,3.8462,91200.0],["2002-08-20",3.7978,3.8133,3.6779,3.7262,116800.0],["2002-08-21",3.6779,3.8288,3.6663,3.8288,162000.0],["2002-08-22",3.8288,3.8288,3.7688,3.792,34000.0],["2002-08-23",3.7843,3.792,3.7088,3.7088,210800.0],["2002-08-26",3.705,3.8017,3.6875,3.8017,160800.0],["2002-08-27",3.8017,3.8675,3.703,3.703,102400.0],["2002-08-28",3.6643,3.7514,3.6256,3.6256,58000.0],["2002-08-29",3.6469,3.7746,3.6102,3.6817,157200.0],["2002-08-30",3.6527,3.7514,3.6527,3.7069,78800.0],["2002-09-03",3.6856,3.6953,3.6372,3.674,66400.0],["2002-09-04",3.6759,3.7456,3.6759,3.6953,50000.0],["2002-09-05",3.6953,3.7533,3.6469,3.6682,30000.0],["2002-09-06",3.6759,3.8094,3.6759,3.8094,34400.0],["2002-09-09",3.8017,3.8017,3.6759,3.7437,109600.0],["2002-09-10",3.7437,3.7437,3.6759,3.7224,49200.0],["2002-09-11",3.7408,3.7408,3.6903,3.7097,46400.0],["2002-09-12",3.6903,3.7117,3.6709,3.6709,22800.0],["2002-09-13",3.6806,3.6806,3.5932,3.6321,75200.0],["2002-09-16",3.6321,3.7195,3.6146,3.7039,58000.0],["2002-09-17",3.6903,3.7428,3.6515,3.7,88400.0],["2002-09-18",3.6903,3.7486,3.6554,3.7,101600.0],["2002-09-19",3.6903,3.6942,3.6515,3.6554,57200.0],["2002-09-20",3.6709,3.7097,3.6612,3.7078,538400.0],["2002-09-23",3.7,3.7253,3.6981,3.7117,287600.0],["2002-09-24",3.7117,3.836,3.7117,3.8069,605600.0],["2002-09-25",3.836,3.836,3.6418,3.6806,193200.0],["2002-09-26",3.6864,3.8845,3.6864,3.8807,36000.0],["2002-09-27",3.869,3.8826,3.7059,3.7156,56000.0],["2002-09-30",3.7117,3.7486,3.6631,3.7486,71200.0],["2002-10-01",3.7389,3.9389,3.6923,3.9331,101200.0],["2002-10-02",3.9137,4.0205,3.8845,3.8845,103200.0],["2002-10-03",3.8981,4.0108,3.836,3.972,92000.0],["2002-10-04",3.9894,4.0632,3.9506,3.9622,76400.0],["2002-10-07",3.9525,4.0127,3.9486,3.972,178800.0],["2002-10-08",3.9622,3.9797,3.9409,3.9622,193600.0],["2002-10-09",3.9428,4.0283,3.8748,3.8748,199200.0],["2002-10-10",3.8846,3.9584,3.8554,3.9584,156800.0],["2002-10-11",3.9428,3.9661,3.8846,3.9642,134000.0],["2002-10-14",3.9642,3.9914,3.9564,3.9914,67200.0],["2002-10-15",3.9914,4.1856,3.9914,4.1526,154800.0],["2002-10-16",4.137,4.1565,4.1176,4.1293,86400.0],["2002-10-17",4.1293,4.2944,4.1293,4.2944,88800.0],["2002-10-18",4.273,4.2808,4.1468,4.1468,122000.0],["2002-10-21",4.137,4.137,4.0691,4.0827,101600.0],["2002-10-22",4.0788,4.0865,4.0399,4.0594,175200.0],["2002-10-23",4.0691,4.1079,4.0399,4.0943,150000.0],["2002-10-24",4.0788,4.0982,3.9739,3.9817,82400.0],["2002-10-25",3.9817,3.9817,3.9195,3.9817,44000.0],["2002-10-28",3.9817,3.9817,3.904,3.9234,32000.0],["2002-10-29",3.904,3.9622,3.8846,3.9622,47600.0],["2002-10-30",3.9234,4.0477,3.9234,4.0477,88000.0],["2002-10-31",4.0496,4.2186,4.0496,4.2167,178000.0],["2002-11-01",4.1759,4.2342,4.0982,4.2245,202400.0],["2002-11-04",4.2244,4.2244,4.1079,4.1137,92800.0],["2002-11-05",4.0982,4.3721,4.0982,4.3721,116800.0],["2002-11-06",4.3604,4.6517,4.3604,4.6401,311200.0],["2002-11-07",4.6401,4.6401,4.4867,4.4886,202000.0],["2002-11-08",4.4983,4.5061,4.3701,4.4245,187200.0],["2002-11-11",4.4051,4.4381,4.3507,4.3701,146400.0],["2002-11-12",4.3604,4.3876,4.2963,4.3119,60000.0],["2002-11-13",4.3002,4.3002,4.2186,4.2633,84000.0],["2002-11-14",4.2575,4.273,4.205,4.238,122000.0],["2002-11-15",4.238,4.2497,4.2206,4.2264,131200.0],["2002-11-18",4.2147,4.2147,4.1079,4.137,53200.0],["2002-11-19",4.1351,4.1351,4.0205,4.0205,104800.0],["2002-11-20",4.0205,4.0632,4.005,4.0322,98800.0],["2002-11-21",4.0302,4.0477,3.9933,4.0011,63600.0],["2002-11-22",3.9914,4.0069,3.9215,3.9467,68800.0],["2002-11-25",3.9428,4.0011,3.9428,3.9622,104800.0],["2002-11-26",3.9506,3.97,3.904,3.9215,83200.0],["2002-11-27",3.904,3.9817,3.904,3.9817,114400.0],["2002-11-29",3.9797,3.9797,3.9137,3.9137,28000.0],["2002-12-02",3.8651,3.904,3.836,3.8729,246400.0],["2002-12-03",3.8826,3.8981,3.8554,3.8593,135200.0],["2002-12-04",3.8457,3.8923,3.7874,3.8884,131200.0],["2002-12-05",3.8768,3.9972,3.8612,3.9778,49200.0],["2002-12-06",3.9758,4.0865,3.9331,4.0691,74000.0],["2002-12-09",4.0846,4.0846,3.9137,3.9137,52800.0],["2002-12-10",3.9137,3.9137,3.8205,3.8263,91600.0],["2002-12-11",3.8019,3.8195,3.7434,3.7434,140800.0],["2002-12-12",3.7356,3.8078,3.7239,3.8019,33600.0],["2002-12-13",3.7824,3.7922,3.7239,3.7239,36400.0],["2002-12-16",3.7142,3.9579,3.7044,3.9579,86000.0],["2002-12-17",3.9384,3.9618,3.9033,3.9189,42000.0],["2002-12-18",3.915,3.9189,3.8935,3.8994,32400.0],["2002-12-19",3.8994,3.9247,3.8877,3.9247,84800.0],["2002-12-20",3.9286,3.9286,3.878,3.9091,96000.0],["2002-12-23",3.913,4.0359,3.913,4.0242,102400.0],["2002-12-24",4.0164,4.0437,4.0164,4.0437,16800.0],["2002-12-26",4.0242,4.0242,3.9832,4.0125,87200.0],["2002-12-27",4.0066,4.0066,3.9676,3.9871,66000.0],["2002-12-30",3.9871,4.0047,3.9423,3.9598,156000.0],["2002-12-31",3.954,3.9969,3.9423,3.9969,204400.0],["2003-01-02",4.0164,4.0164,3.9676,3.9813,82400.0],["2003-01-03",3.9871,4.0846,3.9676,4.0749,148800.0],["2003-01-06",4.0359,4.1334,4.0203,4.1022,114800.0],["2003-01-07",4.0944,4.0944,4.0222,4.0437,52000.0],["2003-01-08",4.0359,4.0359,3.9735,3.9735,35200.0],["2003-01-09",3.9754,3.9754,3.9481,3.9715,36800.0],["2003-01-10",3.954,3.954,3.8702,3.9013,94000.0],["2003-01-13",3.8896,3.9403,3.8896,3.9247,56400.0],["2003-01-14",3.9189,3.9384,3.8994,3.9228,27600.0],["2003-01-15",3.9052,3.9286,3.8994,3.9228,56400.0],["2003-01-16",3.915,3.9384,3.8994,3.9208,41200.0],["2003-01-17",3.9169,3.9637,3.8799,3.8799,866800.0],["2003-01-21",3.8702,4.0515,3.8702,4.0398,92400.0],["2003-01-22",4.0203,4.0476,3.9481,3.9481,105200.0],["2003-01-23",3.9306,4.0846,3.8896,4.0593,121200.0],["2003-01-24",4.069,4.069,3.991,4.0027,72800.0],["2003-01-27",4.0027,4.0027,3.8409,3.8409,54000.0],["2003-01-28",3.8448,3.9871,3.8058,3.9754,114000.0],["2003-01-29",3.9579,3.9618,3.8604,3.9189,58000.0],["2003-01-30",3.9189,3.9189,3.8896,3.8916,61600.0],["2003-01-31",3.8916,3.9384,3.8916,3.9189,96000.0],["2003-02-03",3.913,3.913,3.8994,3.8994,27200.0],["2003-02-04",3.8994,4.0027,3.8818,3.9969,47600.0],["2003-02-05",3.9774,3.9774,3.8994,3.8994,70000.0],["2003-02-06",3.8994,3.9072,3.8604,3.876,79200.0],["2003-02-07",3.8896,4.0183,3.8779,3.9754,197200.0],["2003-02-10",3.9579,4.0866,3.9579,4.0866,137600.0],["2003-02-11",4.0554,4.0651,3.954,3.9774,38800.0],["2003-02-12",3.9969,4.0261,3.9579,3.9579,29200.0],["2003-02-13",3.9384,3.9384,3.8818,3.8974,33600.0],["2003-02-14",3.8935,3.9286,3.8838,3.9286,21600.0],["2003-02-18",3.9091,4.0027,3.9033,4.0027,45600.0],["2003-02-19",4.0164,4.0164,3.9228,3.9345,96800.0],["2003-02-20",3.9384,3.9618,3.9345,3.9579,6000.0],["2003-02-21",3.9598,3.9793,3.9033,3.9286,37600.0],["2003-02-24",3.9189,3.9267,3.8604,3.9013,53600.0],["2003-02-25",3.9091,3.9481,3.8994,3.9481,21600.0],["2003-02-26",3.9481,3.9676,3.8994,3.9091,58800.0],["2003-02-27",3.8994,3.952,3.8994,3.952,148000.0],["2003-02-28",3.9715,3.9715,3.8994,3.8994,61600.0],["2003-03-03",3.9072,3.9286,3.8974,3.9013,90800.0],["2003-03-04",3.9189,3.9189,3.8156,3.8468,196000.0],["2003-03-05",3.8604,3.8721,3.8507,3.8702,87200.0],["2003-03-06",3.8604,3.8877,3.7824,3.8877,74800.0],["2003-03-07",3.874,3.9345,3.8701,3.9267,108800.0],["2003-03-10",3.9189,4.0125,3.9033,3.9033,64000.0],["2003-03-11",3.9033,3.9033,3.7083,3.8799,164000.0],["2003-03-12",3.8946,3.9024,3.875,3.8868,12000.0],["2003-03-13",3.8965,3.9141,3.8457,3.8985,66800.0],["2003-03-14",3.9063,3.9239,3.8926,3.8926,56000.0],["2003-03-17",3.8926,3.9885,3.8926,3.9533,68400.0],["2003-03-18",3.9494,3.9533,3.9181,3.9357,125600.0],["2003-03-19",3.9357,3.9357,3.9044,3.9161,106800.0],["2003-03-20",3.9141,3.9787,3.9083,3.9729,106400.0],["2003-03-21",3.9826,3.9866,3.9494,3.9552,144000.0],["2003-03-24",3.9552,3.9572,3.9083,3.9181,73600.0],["2003-03-25",3.9161,3.9983,3.9141,3.9983,449200.0],["2003-03-26",3.9983,3.9983,3.9161,3.9278,109600.0],["2003-03-27",3.9102,3.9396,3.9044,3.9298,95600.0],["2003-03-28",3.9278,3.9533,3.9181,3.9533,59600.0],["2003-03-31",3.9494,3.9963,3.9141,3.9846,121600.0],["2003-04-01",3.9924,4.0022,3.9435,3.9631,98000.0],["2003-04-02",3.9729,4.0022,3.9572,3.9611,170000.0],["2003-04-03",3.9807,4.0022,3.8985,3.922,75200.0],["2003-04-04",3.9278,3.9415,3.9024,3.9337,22000.0],["2003-04-07",3.9435,3.9455,3.8946,3.9044,186800.0],["2003-04-08",3.9044,3.9337,3.8711,3.8907,191200.0],["2003-04-09",3.8907,3.9572,3.8907,3.9278,75200.0],["2003-04-10",3.9278,3.9337,3.9141,3.9141,17600.0],["2003-04-11",3.9239,3.9376,3.9083,3.922,64000.0],["2003-04-14",3.9141,3.9337,3.9141,3.92,26400.0],["2003-04-15",3.9083,3.9337,3.8965,3.9024,50800.0],["2003-04-16",3.9024,3.9161,3.8946,3.8965,172800.0],["2003-04-17",3.8985,3.9102,3.8907,3.8985,43600.0],["2003-04-21",3.9083,3.9122,3.8378,3.8496,338400.0],["2003-04-22",3.8163,3.875,3.8163,3.8574,408400.0],["2003-04-23",3.8652,3.8652,3.8398,3.8574,173200.0],["2003-04-24",3.8535,3.8848,3.8359,3.875,1655600.0],["2003-04-25",3.8828,3.9102,3.8652,3.8907,57200.0],["2003-04-28",3.8926,3.9533,3.8926,3.9533,118000.0],["2003-04-29",3.9729,4.0629,3.9533,4.0511,328400.0],["2003-04-30",4.0668,4.196,4.0648,4.1921,148800.0],["2003-05-01",4.2116,4.3193,4.2077,4.3056,287200.0],["2003-05-02",4.3056,4.3486,4.2743,4.3016,170400.0],["2003-05-05",4.3153,4.4406,3.9239,4.4406,162800.0],["2003-05-06",4.4347,4.5404,4.4347,4.5111,178400.0],["2003-05-07",4.4817,4.4915,4.4191,4.4308,135200.0],["2003-05-08",4.4034,4.4328,4.3838,4.4269,176000.0],["2003-05-09",4.423,4.4758,4.4034,4.4758,83200.0],["2003-05-12",4.4621,4.4876,4.3388,4.3682,127600.0],["2003-05-13",4.3682,4.3819,4.3016,4.3056,436800.0],["2003-05-14",4.3056,4.3388,4.2958,4.3056,275600.0],["2003-05-15",4.3056,4.4778,4.2977,4.4778,466800.0],["2003-05-16",4.47,4.5404,4.4621,4.4954,103600.0],["2003-05-19",4.4915,4.4915,4.3388,4.3643,188400.0],["2003-05-20",4.3545,4.4426,4.3545,4.4308,76800.0],["2003-05-21",4.4328,4.4778,4.423,4.47,23600.0],["2003-05-22",4.4817,4.4915,4.4543,4.468,131600.0],["2003-05-23",4.4621,4.4621,4.3858,4.3858,107600.0],["2003-05-27",4.3917,4.4465,4.3897,4.4426,95200.0],["2003-05-28",4.4406,4.5737,4.4406,4.5698,156400.0],["2003-05-29",4.5796,4.742,4.5796,4.7146,351200.0],["2003-05-30",4.7263,4.8359,4.7165,4.8359,331200.0],["2003-06-02",4.8418,4.8418,4.7753,4.8203,118800.0],["2003-06-03",4.8809,4.8809,4.8281,4.8477,94400.0],["2003-06-04",4.8144,4.8516,4.7713,4.8183,117200.0],["2003-06-05",4.832,4.8535,4.8144,4.8418,93600.0],["2003-06-06",4.8281,4.834,4.7909,4.8281,638400.0],["2003-06-09",4.8222,4.8438,4.7557,4.8242,135200.0],["2003-06-10",4.785,4.8301,4.785,4.8144,230400.0],["2003-06-11",4.8046,4.8144,4.7655,4.8105,106000.0],["2003-06-12",4.7948,4.8438,4.785,4.834,146800.0],["2003-06-13",4.834,4.834,4.785,4.7909,192400.0],["2003-06-16",4.7811,4.834,4.7811,4.834,77600.0],["2003-06-17",4.8281,4.834,4.7948,4.8261,63600.0],["2003-06-18",4.8114,4.8252,4.7565,4.7565,271200.0],["2003-06-19",4.7388,4.78,4.7211,4.7309,106000.0],["2003-06-20",4.7349,4.7702,4.7349,4.7623,24000.0],["2003-06-23",4.7702,4.7702,4.7113,4.7113,71600.0],["2003-06-24",4.725,4.7447,4.7093,4.7113,63600.0],["2003-06-25",4.7113,4.7211,4.6936,4.6995,153200.0],["2003-06-26",4.6995,4.8291,4.6877,4.8193,93200.0],["2003-06-27",4.8095,4.8291,4.7604,4.7604,96000.0],["2003-06-30",4.7702,4.8271,4.7113,4.8271,392800.0],["2003-07-01",4.8173,4.8173,4.7408,4.8095,96800.0],["2003-07-02",4.7938,4.8173,4.7309,4.7408,193200.0],["2003-07-03",4.7408,4.7702,4.7309,4.7486,50400.0],["2003-07-07",4.7466,4.778,4.7133,4.778,78800.0],["2003-07-08",4.7859,4.7898,4.727,4.7506,78000.0],["2003-07-09",4.7506,4.8095,4.7113,4.782,125600.0],["2003-07-10",4.782,4.7957,4.7172,4.7408,35600.0],["2003-07-11",4.7506,4.8291,4.7506,4.8291,26400.0],["2003-07-14",4.8291,4.835,4.7996,4.8016,82400.0],["2003-07-15",4.8114,4.8114,4.7604,4.778,30000.0],["2003-07-16",4.7682,4.7918,4.7427,4.7839,39200.0],["2003-07-17",4.78,4.8095,4.7113,4.7211,92000.0],["2003-07-18",4.7309,4.7408,4.5994,4.5994,106000.0],["2003-07-21",4.5955,4.7761,4.5837,4.7545,90800.0],["2003-07-22",4.7506,4.8095,4.7506,4.8095,70000.0],["2003-07-23",4.8193,4.8193,4.7447,4.7545,47600.0],["2003-07-24",4.7643,4.8193,4.729,4.7388,122400.0],["2003-07-25",4.7486,4.7957,4.725,4.7957,99200.0],["2003-07-28",4.8448,4.886,4.8193,4.8232,111600.0],["2003-07-29",4.833,4.888,4.7996,4.8566,176400.0],["2003-07-30",4.8684,4.888,4.7898,4.8095,222400.0],["2003-07-31",4.7996,4.7996,4.7113,4.7604,160400.0],["2003-08-01",4.7604,4.7859,4.7545,4.7604,100000.0],["2003-08-04",4.7702,4.7898,4.7408,4.7604,56400.0],["2003-08-05",4.7506,4.7898,4.7133,4.7682,87200.0],["2003-08-06",4.7604,4.9547,4.7152,4.8291,129600.0],["2003-08-07",4.8487,4.9076,4.78,4.8978,741200.0],["2003-08-08",4.8978,4.8978,4.8193,4.8252,92400.0],["2003-08-11",4.835,4.886,4.835,4.8625,369200.0],["2003-08-12",4.8644,4.9469,4.8585,4.9469,447200.0],["2003-08-13",4.9508,4.9959,4.9076,4.9272,369200.0],["2003-08-14",4.9174,4.9272,4.8683,4.9155,156800.0],["2003-08-15",4.9253,4.9253,4.8782,4.8782,19600.0],["2003-08-18",4.888,4.9272,4.888,4.9253,82000.0],["2003-08-19",4.9272,4.9763,4.9096,4.9665,596800.0],["2003-08-20",4.9469,5.0038,4.9469,4.9901,215600.0],["2003-08-21",4.9842,4.9999,4.9626,4.9901,175200.0],["2003-08-22",4.9822,4.9959,4.939,4.9665,89200.0],["2003-08-25",4.9567,4.9744,4.9155,4.9685,61200.0],["2003-08-26",4.9763,5.0058,4.9665,4.9861,182400.0],["2003-08-27",5.0018,5.1412,4.9901,5.1137,149600.0],["2003-08-28",5.1078,5.3336,5.1078,5.3257,594800.0],["2003-08-29",5.3199,5.3787,5.31,5.3493,143600.0],["2003-09-02",5.3493,5.418,5.3218,5.4082,276000.0],["2003-09-03",5.3886,5.4475,5.3709,5.3925,134800.0],["2003-09-04",5.4121,5.4259,5.363,5.416,148000.0],["2003-09-05",5.416,5.416,5.3827,5.3925,62400.0],["2003-09-08",5.3964,5.3984,5.3454,5.3689,88800.0],["2003-09-09",5.3395,5.416,5.3257,5.3768,261600.0],["2003-09-10",5.367,5.3846,5.3493,5.3493,103200.0],["2003-09-11",5.3395,5.3984,5.3395,5.3827,460000.0],["2003-09-12",5.3886,5.3984,5.3709,5.3984,309200.0],["2003-09-15",5.3984,5.3984,5.2511,5.2531,128800.0],["2003-09-16",5.2629,5.4769,5.2629,5.4474,268400.0],["2003-09-17",5.4524,5.4524,5.4327,5.4465,83600.0],["2003-09-18",5.4425,5.4622,5.3992,5.4307,415600.0],["2003-09-19",5.4169,5.4524,5.3914,5.4524,45200.0],["2003-09-22",5.4524,5.5016,5.413,5.4721,67600.0],["2003-09-23",5.4563,5.5095,5.4445,5.478,51200.0],["2003-09-24",5.4878,5.6256,5.4858,5.5902,182800.0],["2003-09-25",5.6,5.6,5.5331,5.5606,294800.0],["2003-09-26",5.5508,5.5665,5.4622,5.4622,211600.0],["2003-09-29",5.4721,5.5705,5.4622,5.5646,68400.0],["2003-09-30",5.5803,5.5882,5.5213,5.5252,132000.0],["2003-10-01",5.5114,5.6394,5.5075,5.6374,139200.0],["2003-10-02",5.6374,5.6748,5.5902,5.6039,102800.0],["2003-10-03",5.6138,5.659,5.6138,5.6492,107200.0],["2003-10-06",5.6492,5.659,5.6295,5.6453,82800.0],["2003-10-07",5.6335,5.6492,5.5803,5.598,104800.0],["2003-10-08",5.6079,5.6177,5.5567,5.5705,87200.0],["2003-10-09",5.5902,5.6295,5.5803,5.6098,125200.0],["2003-10-10",5.6256,5.6256,5.5862,5.6098,68400.0],["2003-10-13",5.6236,5.6492,5.6197,5.6492,48000.0],["2003-10-14",5.6689,5.6984,5.6492,5.6945,100000.0],["2003-10-15",5.7083,5.7083,5.6492,5.6531,123200.0],["2003-10-16",5.6728,5.6728,5.6295,5.6669,229600.0],["2003-10-17",5.6394,5.6492,5.5902,5.602,242000.0],["2003-10-20",5.602,5.6098,5.5606,5.6,154800.0],["2003-10-21",5.5803,5.6984,5.5803,5.6689,117600.0],["2003-10-22",5.6492,5.6492,5.6098,5.6315,186800.0],["2003-10-23",5.6197,5.6256,5.5665,5.6177,121600.0],["2003-10-24",5.6,5.6157,5.5646,5.6157,114000.0],["2003-10-27",5.6394,5.7083,5.6295,5.7083,156000.0],["2003-10-28",5.7083,5.7181,5.6846,5.7063,142000.0],["2003-10-29",5.7476,5.7732,5.7083,5.7122,231200.0],["2003-10-30",5.7279,5.7279,5.6787,5.6846,102400.0],["2003-10-31",5.6846,5.6984,5.6295,5.6413,119600.0],["2003-11-03",5.661,5.6984,5.6531,5.6768,350000.0],["2003-11-04",5.6689,5.7004,5.6472,5.6964,157600.0],["2003-11-05",5.6984,5.8047,5.6984,5.7575,165600.0],["2003-11-06",5.787,5.911,5.7831,5.911,168800.0],["2003-11-07",5.911,5.9326,5.8756,5.9051,313200.0],["2003-11-10",5.9051,5.9051,5.7909,5.7929,196800.0],["2003-11-11",5.7968,5.8657,5.7791,5.8303,90800.0],["2003-11-12",5.8323,5.8854,5.8264,5.8657,242400.0],["2003-11-13",5.8657,5.9031,5.8559,5.9031,41200.0],["2003-11-14",5.9031,5.9149,5.8775,5.8834,160400.0],["2003-11-17",5.8657,5.8657,5.7968,5.8067,132800.0],["2003-11-18",5.8047,5.8047,5.6492,5.6512,117600.0],["2003-11-19",5.6689,5.7476,5.659,5.7083,129200.0],["2003-11-20",5.7083,5.7772,5.6886,5.7772,224000.0],["2003-11-21",5.7968,5.8165,5.7634,5.7673,104800.0],["2003-11-24",5.787,5.8854,5.787,5.8854,417600.0],["2003-11-25",5.8854,5.8992,5.8756,5.8992,251600.0],["2003-11-26",5.9051,5.9051,5.8756,5.8953,101200.0],["2003-11-28",5.9031,5.9051,5.8913,5.8913,32000.0],["2003-12-01",5.9543,5.974,5.8992,5.9543,523600.0],["2003-12-02",5.9641,6.1315,5.9641,6.0941,263200.0],["2003-12-03",6.1433,6.1708,6.1354,6.1413,627200.0],["2003-12-04",6.1413,6.1905,6.1236,6.1236,434400.0],["2003-12-05",6.1255,6.157,6.1177,6.157,418000.0],["2003-12-08",6.157,6.1905,6.1413,6.1905,340400.0],["2003-12-09",6.1905,6.2397,6.1826,6.2279,268000.0],["2003-12-10",6.2318,6.2397,6.1905,6.1964,168800.0],["2003-12-11",6.2003,6.22,6.2003,6.2082,95600.0],["2003-12-12",6.22,6.2496,6.2003,6.2496,219200.0],["2003-12-15",6.2791,6.348,6.2692,6.2909,275200.0],["2003-12-16",6.3106,6.3283,6.2909,6.3283,186400.0],["2003-12-17",6.3332,6.3332,6.2484,6.3095,137600.0],["2003-12-18",6.3095,6.4299,6.3036,6.4141,450800.0],["2003-12-19",6.422,6.4516,6.4023,6.4516,231600.0],["2003-12-22",6.4654,6.572,6.4634,6.572,253200.0],["2003-12-23",6.6094,6.6489,6.57,6.6489,328800.0],["2003-12-24",6.6489,6.6489,6.5798,6.5798,66000.0],["2003-12-26",6.5897,6.6193,6.5897,6.6193,44800.0],["2003-12-29",6.639,6.6844,6.6094,6.6686,370000.0],["2003-12-30",6.6785,6.7535,6.6785,6.7081,264800.0],["2003-12-31",6.7278,6.7377,6.6785,6.6982,166000.0],["2004-01-02",6.7278,6.7673,6.6884,6.7179,165200.0],["2004-01-05",7.2605,7.2605,6.8265,6.862,1486400.0],["2004-01-06",6.8758,6.9843,6.8659,6.9172,246400.0],["2004-01-07",6.937,6.9665,6.8462,6.8758,139200.0],["2004-01-08",6.9054,6.9291,6.8699,6.9192,144800.0],["2004-01-09",6.9054,6.9389,6.8659,6.9074,155200.0],["2004-01-12",6.9113,6.9192,6.8837,6.9113,146400.0],["2004-01-13",6.8955,6.9192,6.8857,6.9192,120000.0],["2004-01-14",6.9251,6.9843,6.9152,6.9843,163600.0],["2004-01-15",7.004,7.0731,7.004,7.0238,110000.0],["2004-01-16",7.0238,7.0336,6.9547,6.9567,82800.0],["2004-01-20",6.9448,6.9942,6.9448,6.9942,291200.0],["2004-01-21",6.9804,6.9863,6.9291,6.9291,174000.0],["2004-01-22",6.9448,6.9646,6.8067,6.8876,250000.0],["2004-01-23",6.8561,6.8955,6.6686,6.8955,328800.0],["2004-01-26",6.8857,6.9034,6.7831,6.7909,254800.0],["2004-01-27",6.7574,6.7574,6.5798,6.7081,408800.0],["2004-01-28",6.7318,6.7515,6.6982,6.7278,162400.0],["2004-01-29",6.7475,6.7574,6.718,6.7554,148000.0],["2004-01-30",6.7278,6.7436,6.7061,6.7278,138400.0],["2004-02-02",6.718,6.8166,6.6667,6.7673,146000.0],["2004-02-03",6.7771,6.7771,6.6588,6.6686,100400.0],["2004-02-04",6.6706,6.6824,6.5128,6.5128,140000.0],["2004-02-05",6.5463,6.6528,6.5384,6.6232,209600.0],["2004-02-06",6.6726,6.8265,6.6588,6.8186,107600.0],["2004-02-09",6.8304,6.8304,6.7219,6.7436,79200.0],["2004-02-10",6.7239,6.9054,6.718,6.9054,80800.0],["2004-02-11",6.9054,6.9685,6.8166,6.9448,93600.0],["2004-02-12",6.9468,7.0277,6.9468,6.9863,211600.0],["2004-02-13",6.9942,7.0021,6.9409,6.9606,77200.0],["2004-02-17",6.9448,6.9547,6.8857,6.937,71200.0],["2004-02-18",6.937,6.9646,6.8857,6.8857,73600.0],["2004-02-19",6.8659,6.8955,6.7969,6.8166,122800.0],["2004-02-20",6.8462,6.8462,6.7475,6.787,80800.0],["2004-02-23",6.8028,6.8561,6.7909,6.8067,92000.0],["2004-02-24",6.8225,6.8857,6.8028,6.8718,107600.0],["2004-02-25",6.9054,7.006,6.8501,6.9823,169200.0],["2004-02-26",6.9646,7.0376,6.9646,6.9981,155200.0],["2004-02-27",6.9843,7.004,6.9547,6.9744,161600.0],["2004-03-01",6.9606,6.9646,6.8876,6.8975,216000.0],["2004-03-02",6.8857,6.9152,6.8422,6.8442,144800.0],["2004-03-03",6.8403,6.8422,6.7258,6.8028,270800.0],["2004-03-04",6.8166,6.8225,6.7673,6.7752,93200.0],["2004-03-05",6.787,6.9014,6.787,6.8501,116400.0],["2004-03-08",6.8659,6.9547,6.8659,6.931,108400.0],["2004-03-09",6.9547,6.9547,6.6844,6.7081,157200.0],["2004-03-10",6.7278,6.791,6.57,6.57,264800.0],["2004-03-11",6.5207,6.57,6.426,6.4457,212800.0],["2004-03-12",6.4121,6.6647,6.3747,6.6647,174800.0],["2004-03-15",6.6686,6.7574,6.5838,6.5838,140800.0],["2004-03-16",6.6292,6.7041,6.5779,6.6094,127200.0],["2004-03-17",6.6342,6.8299,6.6282,6.822,101600.0],["2004-03-18",6.8062,6.8161,6.6994,6.7627,93600.0],["2004-03-19",6.7904,6.8022,6.7212,6.7666,76800.0],["2004-03-22",6.7528,6.7528,6.644,6.6698,94800.0],["2004-03-23",6.6697,6.7212,6.6678,6.6955,88800.0],["2004-03-24",6.6935,6.7034,6.6638,6.6915,81600.0],["2004-03-25",6.7034,6.8517,6.7034,6.7923,100000.0],["2004-03-26",6.7923,6.7923,6.6045,6.7548,169600.0],["2004-03-29",6.8022,6.9209,6.8022,6.9011,97200.0],["2004-03-30",6.8873,7.0435,6.8873,7.0435,79600.0],["2004-03-31",7.0593,7.3203,7.0573,7.263,265200.0],["2004-04-01",7.2768,7.5141,7.2709,7.5121,231200.0],["2004-04-02",7.5339,7.9511,7.4943,7.9234,407200.0],["2004-04-05",7.9689,8.1469,7.959,8.1271,256400.0],["2004-04-06",8.0777,8.137,7.8918,7.8938,175200.0],["2004-04-07",7.8938,7.9986,7.8799,7.9293,440800.0],["2004-04-08",7.9491,8.0875,7.9017,8.0717,178400.0],["2004-04-12",8.0836,8.2793,8.0836,8.2596,135200.0],["2004-04-13",8.3051,8.4039,8.0717,8.1429,149200.0],["2004-04-14",8.1073,8.1073,7.9491,8.0381,206400.0],["2004-04-15",8.0777,8.3051,8.0777,8.1963,194800.0],["2004-04-16",8.2853,8.309,8.1864,8.307,243200.0],["2004-04-19",8.307,8.3644,8.307,8.3248,89600.0],["2004-04-20",8.2754,8.3446,8.2754,8.309,774400.0],["2004-04-21",8.3406,8.3921,8.3051,8.3209,232800.0],["2004-04-22",8.3406,8.5028,8.3248,8.4435,101200.0],["2004-04-23",8.4731,8.5621,8.4395,8.5621,75200.0],["2004-04-26",8.5918,8.6412,8.4751,8.4771,124000.0],["2004-04-27",8.5028,8.7401,8.5028,8.7401,310800.0],["2004-04-28",8.7697,8.9793,8.6412,8.9378,368000.0],["2004-04-29",8.9675,8.9675,8.57,8.57,196000.0],["2004-04-30",8.6155,8.6155,8.3644,8.3683,248800.0],["2004-05-03",8.3683,8.7796,8.3683,8.6116,186800.0],["2004-05-04",8.6214,8.6214,8.4731,8.6175,174400.0],["2004-05-05",8.6412,8.7994,8.5661,8.7697,138800.0],["2004-05-06",8.7599,8.7599,8.4494,8.4613,131600.0],["2004-05-07",8.4336,8.5265,8.307,8.3248,117600.0],["2004-05-10",8.2853,8.2853,7.8285,7.8839,282000.0],["2004-05-11",7.9195,8.1864,7.9195,8.1864,181600.0],["2004-05-12",8.1666,8.2754,7.789,8.2655,241600.0],["2004-05-13",8.2793,8.4019,8.2714,8.3644,191600.0],["2004-05-14",8.394,8.4534,8.2813,8.3822,209200.0],["2004-05-17",8.3822,8.3822,8.226,8.2438,259200.0],["2004-05-18",8.2457,8.3683,8.2358,8.3683,189200.0],["2004-05-19",8.3743,8.3841,8.2655,8.2873,132400.0],["2004-05-20",8.3051,8.3644,8.2517,8.3209,133600.0],["2004-05-21",8.3446,8.4494,8.3209,8.4494,158000.0],["2004-05-24",8.4494,8.6076,8.4435,8.5522,161600.0],["2004-05-25",8.6017,8.8607,8.6017,8.8607,172000.0],["2004-05-26",8.8785,8.8884,8.7302,8.7519,155600.0],["2004-05-27",8.7302,8.8172,8.6808,8.8113,105600.0],["2004-05-28",8.7994,8.8093,8.7045,8.7144,141200.0],["2004-06-01",8.6946,8.746,8.6867,8.6946,196400.0],["2004-06-02",8.7144,8.7717,8.6966,8.7341,158400.0],["2004-06-03",8.7203,8.7322,8.6274,8.6293,84000.0],["2004-06-04",8.6511,8.8132,8.6293,8.6827,142800.0],["2004-06-07",8.663,8.8212,8.663,8.7658,120800.0],["2004-06-08",8.75,8.8706,8.744,8.8053,192400.0],["2004-06-09",8.8053,8.8192,8.6392,8.6412,78800.0],["2004-06-10",8.6412,8.7599,8.6412,8.6412,154400.0],["2004-06-14",8.6214,8.6926,8.5898,8.6551,134000.0],["2004-06-15",8.6116,8.8192,8.6116,8.6729,172400.0],["2004-06-16",8.6956,8.8244,8.6818,8.8006,122800.0],["2004-06-17",8.8006,9.0324,8.7154,8.8798,212400.0],["2004-06-18",8.864,8.864,8.557,8.5609,306400.0],["2004-06-21",8.5788,8.9511,8.5788,8.8283,240800.0],["2004-06-22",8.7887,8.7907,8.5946,8.6758,194000.0],["2004-06-23",8.6461,8.759,8.5966,8.6679,177600.0],["2004-06-24",8.6857,8.7749,8.6857,8.7392,219600.0],["2004-06-25",8.7551,8.8343,8.6164,8.7352,479600.0],["2004-06-28",8.7194,8.8244,8.7194,8.7848,128800.0],["2004-06-29",8.7808,9.0027,8.7808,8.9769,175600.0],["2004-06-30",8.9868,9.0086,8.8838,8.9294,264000.0],["2004-07-01",8.9393,8.969,8.9036,8.9135,160800.0],["2004-07-02",8.9175,8.963,8.9036,8.9492,96000.0],["2004-07-06",8.9828,8.9828,8.9135,8.9511,121600.0],["2004-07-07",8.963,9.1512,8.86,8.9175,270000.0],["2004-07-08",8.8937,8.9135,8.4639,8.5629,288000.0],["2004-07-09",8.5966,8.656,8.5154,8.5174,210400.0],["2004-07-12",8.5174,8.7016,8.5174,8.5966,217600.0],["2004-07-13",8.5768,8.6679,8.5768,8.6342,142000.0],["2004-07-14",8.6164,8.6719,8.5372,8.6085,133200.0],["2004-07-15",8.5867,8.6461,8.3193,8.3391,191600.0],["2004-07-16",8.3688,8.4183,8.2737,8.3688,251600.0],["2004-07-19",8.349,8.351,8.1172,8.1985,185200.0],["2004-07-20",8.2103,8.2955,8.1608,8.2955,119200.0],["2004-07-21",8.3292,8.3985,7.9825,7.9885,198400.0],["2004-07-22",7.9627,7.9905,7.8914,7.9211,163200.0],["2004-07-23",7.9033,7.9291,7.7231,7.7231,196800.0],["2004-07-26",7.7231,7.7627,7.529,7.6201,314000.0],["2004-07-27",7.5963,7.7052,7.5824,7.6181,174800.0],["2004-07-28",7.5963,7.6082,7.4973,7.5309,200400.0],["2004-07-29",7.5567,7.5963,7.4359,7.4933,354800.0],["2004-07-30",7.4675,7.5666,7.4675,7.527,172000.0],["2004-08-02",7.4775,7.521,7.4299,7.5072,138000.0],["2004-08-03",7.4874,7.5567,7.4874,7.4953,177200.0],["2004-08-04",7.4675,7.4814,7.2893,7.4636,385600.0],["2004-08-05",7.4378,7.4576,7.3507,7.4398,302000.0],["2004-08-06",7.4081,7.416,7.313,7.3269,345200.0],["2004-08-09",7.3269,7.4517,7.2952,7.3269,212800.0],["2004-08-10",7.3269,7.626,7.3269,7.6062,326400.0],["2004-08-11",7.5666,7.5666,7.3091,7.3091,343200.0],["2004-08-12",7.3091,7.4141,7.3091,7.3309,144400.0],["2004-08-13",7.3328,7.3645,7.3249,7.3368,68800.0],["2004-08-16",7.3566,7.5864,7.3566,7.525,175600.0],["2004-08-17",7.527,7.5824,7.4279,7.4299,116400.0],["2004-08-18",7.4299,7.4774,7.3091,7.3487,182000.0],["2004-08-19",7.319,7.3903,7.315,7.3309,200000.0],["2004-08-20",7.3091,7.5468,7.2893,7.5032,173200.0],["2004-08-23",7.523,7.523,7.1704,7.216,267200.0],["2004-08-24",7.216,7.3289,7.216,7.2932,183200.0],["2004-08-25",7.2695,7.2794,7.2299,7.2794,159200.0],["2004-08-26",7.2596,7.2813,7.2001,7.2219,232000.0],["2004-08-27",7.2001,7.2398,7.2001,7.2239,246400.0],["2004-08-30",7.2437,7.3447,7.2239,7.3447,155200.0],["2004-08-31",7.3289,7.3428,6.9347,6.9684,364400.0],["2004-09-01",6.9565,7.1288,6.9565,7.1189,231200.0],["2004-09-02",7.1308,7.2576,7.0971,7.2576,88800.0],["2004-09-03",7.2774,7.3091,7.1011,7.1328,158800.0],["2004-09-07",7.1348,7.2615,7.1308,7.2556,103200.0],["2004-09-08",7.2358,7.2358,7.0417,7.0595,294800.0],["2004-09-09",7.0912,7.3903,7.0615,7.3804,167200.0],["2004-09-10",7.3606,7.3606,7.0635,7.0912,147600.0],["2004-09-13",7.0714,7.1268,7.0635,7.111,248400.0],["2004-09-14",7.1308,7.1407,7.0516,7.1209,137200.0],["2004-09-15",7.0961,7.1457,7.0663,7.0961,101600.0],["2004-09-16",7.1159,7.1358,6.9611,6.9869,172000.0],["2004-09-17",6.9671,6.9671,6.7884,6.8738,266000.0],["2004-09-20",6.8381,6.9175,6.7467,6.8182,306400.0],["2004-09-21",6.8182,6.8976,6.7924,6.7944,138400.0],["2004-09-22",6.7686,6.8301,6.709,6.7646,228400.0],["2004-09-23",6.7884,6.8103,6.6515,6.7289,276800.0],["2004-09-24",6.709,6.8857,6.709,6.8599,86400.0],["2004-09-27",6.8281,6.8381,6.7289,6.7487,147200.0],["2004-09-28",6.7785,6.8579,6.7587,6.8579,106000.0],["2004-09-29",6.8281,6.9889,6.8281,6.9671,223600.0],["2004-09-30",6.9571,7.1159,6.9571,7.106,202000.0],["2004-10-01",7.106,7.7333,7.106,7.6916,435600.0],["2004-10-04",7.7372,7.9417,7.6955,7.9198,532400.0],["2004-10-05",7.9218,8.0449,7.5844,7.6836,275200.0],["2004-10-06",7.6836,8.035,7.5824,7.9,184000.0],["2004-10-07",7.8504,7.8504,7.5526,7.5725,177200.0],["2004-10-08",7.5626,7.5645,7.3482,7.3482,203600.0],["2004-10-11",7.3442,7.5685,7.3442,7.5526,135200.0],["2004-10-12",7.5824,7.6062,7.2847,7.3244,240400.0],["2004-10-13",7.3263,7.3263,7.0782,7.0862,175600.0],["2004-10-14",7.0663,7.1199,7.0266,7.1199,97600.0],["2004-10-15",7.1457,7.1537,7.0167,7.0961,88000.0],["2004-10-18",7.0762,7.1259,7.0266,7.0485,119600.0],["2004-10-19",7.0762,7.1179,6.9572,6.9591,191600.0],["2004-10-20",6.9452,7.0366,6.9452,7.0366,116400.0],["2004-10-21",7.0564,7.0663,6.9393,6.977,149200.0],["2004-10-22",6.9571,7.0624,6.9433,6.9452,133600.0],["2004-10-25",6.9373,7.0762,6.9313,7.0167,66400.0],["2004-10-26",6.9988,7.2092,6.9572,7.2092,182800.0],["2004-10-27",7.245,7.245,6.9175,6.9869,312400.0],["2004-10-28",7.0068,7.0365,6.8301,6.8301,416400.0],["2004-10-29",6.8678,6.8678,6.709,6.7725,346800.0],["2004-11-01",6.7527,6.7904,6.7388,6.7785,315200.0],["2004-11-02",6.7587,6.8182,6.7468,6.7547,257600.0],["2004-11-03",6.7944,6.848,6.7467,6.7984,358800.0],["2004-11-04",6.8182,6.9552,6.8083,6.8639,227600.0],["2004-11-05",6.8658,6.9472,6.7467,6.7785,315600.0],["2004-11-08",6.7686,6.7745,6.7011,6.7071,632800.0],["2004-11-09",6.709,6.9988,6.6495,6.9909,273200.0],["2004-11-10",7.0068,7.0068,6.7884,6.8281,196400.0],["2004-11-11",6.848,6.9413,6.8083,6.8738,98400.0],["2004-11-12",6.848,6.975,6.8301,6.975,92800.0],["2004-11-15",7.0365,7.106,6.983,7.0663,155600.0],["2004-11-16",7.0762,7.2251,7.0762,7.1636,164800.0],["2004-11-17",7.2053,7.3839,7.2053,7.3839,218800.0],["2004-11-18",7.4196,7.5169,7.3799,7.507,280800.0],["2004-11-19",7.4871,7.5586,7.4554,7.4871,128800.0],["2004-11-22",7.4871,7.8801,7.4871,7.8801,294000.0],["2004-11-23",7.9298,7.9397,7.8047,7.9377,353600.0],["2004-11-24",7.9377,7.9992,7.8305,7.9714,160400.0],["2004-11-26",7.9714,7.9774,7.9139,7.9139,56000.0],["2004-11-29",7.9595,8.2712,7.9496,8.1957,280800.0],["2004-11-30",8.3168,8.3347,8.162,8.1779,607600.0],["2004-12-01",8.1779,8.2275,7.9893,7.9893,260000.0],["2004-12-02",7.9893,8.0548,7.7749,7.8643,208800.0],["2004-12-03",7.8305,7.8305,7.7213,7.8087,334400.0],["2004-12-06",7.7928,7.9933,7.7829,7.9139,185600.0],["2004-12-07",7.9496,7.9576,7.8206,7.9,174800.0],["2004-12-08",7.8801,7.9794,7.8285,7.9794,170400.0],["2004-12-09",7.9794,7.9794,7.8603,7.9595,116800.0],["2004-12-10",7.9298,7.9992,7.8901,7.9615,146000.0],["2004-12-13",8.7833,8.9123,8.6642,8.7734,1699200.0],["2004-12-14",8.7932,8.8131,8.7257,8.8031,729200.0],["2004-12-15",8.832,9.0964,8.7982,9.0964,364000.0],["2004-12-16",9.1362,9.1839,9.0487,9.17,260800.0],["2004-12-17",9.1958,9.3211,9.1242,9.3171,359600.0],["2004-12-20",9.3847,9.5438,9.3668,9.4563,446400.0],["2004-12-21",9.5438,9.7108,9.506,9.7008,399200.0],["2004-12-22",9.7804,9.9414,9.7724,9.8758,539600.0],["2004-12-23",9.8897,9.9414,9.7923,9.8579,213600.0],["2004-12-27",9.8977,9.8977,9.6134,9.7028,268400.0],["2004-12-28",9.7327,9.8122,9.5955,9.8122,210800.0],["2004-12-29",9.8122,9.8619,9.7525,9.84,132800.0],["2004-12-30",9.84,9.9017,9.8022,9.8818,144000.0],["2004-12-31",9.8519,9.9315,9.8519,9.9017,212400.0],["2005-01-03",9.8818,9.8838,9.7167,9.7684,249600.0],["2005-01-04",9.8181,9.8181,9.504,9.5458,430000.0],["2005-01-05",9.5239,9.5815,9.4503,9.4503,268400.0],["2005-01-06",9.4444,9.4563,9.2018,9.3509,566800.0],["2005-01-07",9.3251,9.4026,9.2674,9.327,266400.0],["2005-01-10",9.3429,9.7068,9.3429,9.5338,314800.0],["2005-01-11",9.5338,9.5736,9.4662,9.5139,156800.0],["2005-01-12",9.5438,9.7724,9.4841,9.7724,203600.0],["2005-01-13",9.7724,9.7843,9.5378,9.5636,275600.0],["2005-01-14",9.5935,9.6631,9.5636,9.6531,115200.0],["2005-01-18",9.6829,9.7426,9.6432,9.7008,383600.0],["2005-01-19",9.7207,9.7307,9.5438,9.6193,199200.0],["2005-01-20",9.8122,9.8321,9.7028,9.7048,518800.0],["2005-01-21",9.7048,9.7426,9.6094,9.669,376800.0],["2005-01-24",9.669,9.8022,9.669,9.7227,415600.0],["2005-01-25",9.7426,9.8082,9.6293,9.6352,361200.0],["2005-01-26",9.6452,9.6591,9.4662,9.6432,610800.0],["2005-01-27",9.6472,9.9176,9.6432,9.8519,449600.0],["2005-01-28",9.8539,9.8539,9.7545,9.8221,237200.0],["2005-01-31",9.852,10.1005,9.842,10.0766,346000.0],["2005-02-01",10.1005,10.2993,10.017,10.2417,437200.0],["2005-02-02",10.2695,10.5379,10.2397,10.5101,249600.0],["2005-02-03",10.5101,10.5916,10.3093,10.4703,267200.0],["2005-02-04",10.4981,10.5578,10.4325,10.5379,294400.0],["2005-02-07",10.6174,10.6333,10.4345,10.4405,238800.0],["2005-02-08",10.4484,10.5081,10.4484,10.4862,91200.0],["2005-02-09",10.5359,10.5578,10.3391,10.3948,194000.0],["2005-02-10",10.4186,10.6453,10.3987,10.5876,226400.0],["2005-02-11",10.6174,11.3173,10.5876,11.3153,809600.0],["2005-02-14",11.3531,11.8303,11.3133,11.7329,1151200.0],["2005-02-15",11.7468,11.8025,11.5639,11.7209,720800.0],["2005-02-16",11.6315,12.2319,11.6315,12.216,582800.0],["2005-02-17",12.216,12.216,11.1742,11.3571,741200.0],["2005-02-18",11.4128,11.6673,11.3452,11.4645,331800.0],["2005-02-22",11.4644,11.5718,11.0469,11.1185,400200.0],["2005-02-23",10.9753,11.2696,10.9356,11.0151,284200.0],["2005-02-24",11.0151,11.1026,10.2039,11.0469,825800.0],["2005-02-25",11.1145,11.5241,11.1145,11.4525,298800.0],["2005-02-28",11.6116,11.6116,11.0032,11.3929,390000.0],["2005-03-01",11.3929,11.3929,11.0588,11.1543,336800.0],["2005-03-02",11.6315,11.6553,11.2338,11.4804,391400.0],["2005-03-03",11.5798,11.715,11.4485,11.6474,277800.0],["2005-03-04",11.5917,11.711,11.5917,11.6195,189600.0],["2005-03-07",11.5997,11.6315,11.1622,11.373,372600.0],["2005-03-08",11.2935,11.8899,11.2935,11.7627,367600.0],["2005-03-09",11.7229,11.7309,11.3332,11.373,281600.0],["2005-03-10",11.3968,11.3968,10.8361,10.9992,249000.0],["2005-03-11",10.9594,11.2179,10.9395,11.1543,233200.0],["2005-03-14",11.2139,11.2259,10.8163,10.9554,247600.0],["2005-03-15",10.9475,11.198,10.9356,11.1026,215000.0],["2005-03-16",11.0102,11.0301,10.8708,10.9146,229000.0],["2005-03-17",10.9505,11.2412,10.9266,11.1496,270000.0],["2005-03-18",11.1496,11.1496,10.9505,11.0301,408400.0],["2005-03-21",10.7514,11.0221,10.6916,10.9783,229800.0],["2005-03-22",10.9385,11.1097,10.7912,10.7952,117000.0],["2005-03-23",10.8111,10.8231,10.3014,10.3532,297200.0],["2005-03-24",10.2934,10.608,10.2934,10.5085,191400.0],["2005-03-28",10.608,10.9266,10.2377,10.8629,586000.0],["2005-03-29",11.3168,11.6871,11.1894,11.4323,1188000.0],["2005-03-30",11.8464,11.8584,11.6035,11.8066,739800.0],["2005-03-31",12.2645,12.6189,12.0853,12.5433,930000.0],["2005-04-01",12.7424,13.1406,12.7424,13.0689,1332400.0],["2005-04-04",13.2998,13.3277,12.4357,12.9176,1270400.0],["2005-04-05",12.9614,12.9614,12.4198,12.7225,607600.0],["2005-04-06",12.6986,12.9654,12.6747,12.9454,481400.0],["2005-04-07",13.1207,13.487,12.9415,13.041,764200.0],["2005-04-08",13.0609,13.0928,12.6468,12.6707,364200.0],["2005-04-11",12.822,12.8578,12.5552,12.7025,573200.0],["2005-04-12",12.7025,12.7025,12.0814,12.1769,607000.0],["2005-04-13",12.1013,12.1889,11.7668,11.9061,472200.0],["2005-04-14",11.8464,11.9061,11.2372,11.3726,641200.0],["2005-04-15",10.9505,11.2571,10.6359,10.7315,841600.0],["2005-04-18",10.4328,11.1177,10.1103,11.062,785800.0],["2005-04-19",11.3885,11.4562,11.2571,11.3327,425000.0],["2005-04-20",11.5478,11.5717,11.0699,11.0978,401200.0],["2005-04-21",11.1973,11.5239,11.0779,11.5079,293800.0],["2005-04-22",11.4442,11.4442,10.7633,10.8708,521400.0],["2005-04-25",10.8708,11.1894,10.839,11.1217,327600.0],["2005-04-26",11.2292,11.3049,10.7912,10.9306,317400.0],["2005-04-27",10.9465,10.9465,10.3731,10.5801,288200.0],["2005-04-28",10.5921,10.6001,10.0545,10.1381,479000.0],["2005-04-29",10.1381,10.2735,9.7758,9.955,674000.0],["2005-05-02",9.8554,10.1262,9.2701,10.0744,1034200.0],["2005-05-03",10.0545,10.0665,9.055,9.6882,1032600.0],["2005-05-04",9.6484,9.6762,9.2183,9.4134,960000.0],["2005-05-05",9.1586,9.7559,9.1347,9.6484,597400.0],["2005-05-06",9.6364,9.7718,9.5568,9.6046,302200.0],["2005-05-09",9.4373,9.8037,9.2382,9.6683,400200.0],["2005-05-10",10.1541,10.4726,10.1103,10.166,861400.0],["2005-05-11",10.1979,10.3532,10.0864,10.1939,543400.0],["2005-05-12",10.2178,10.3054,9.9231,10.0306,733000.0],["2005-05-13",9.955,10.0545,9.7718,9.7997,868000.0],["2005-05-16",9.8276,10.1103,9.6842,10.0744,4313800.0],["2005-05-17",9.9749,10.1541,9.8196,10.0585,658000.0],["2005-05-18",10.1581,10.2934,9.955,10.0864,364200.0],["2005-05-19",10.0585,10.162,9.9709,10.1461,181600.0],["2005-05-20",10.2257,10.2257,9.955,10.0187,223200.0],["2005-05-23",9.955,10.3054,9.955,10.2098,277000.0],["2005-05-24",10.162,10.2735,9.955,10.2019,241000.0],["2005-05-25",10.2815,10.8031,10.2656,10.5921,570600.0],["2005-05-26",10.6518,10.8111,10.5523,10.7593,219200.0],["2005-05-27",10.6717,10.835,10.6558,10.7354,245600.0],["2005-05-31",10.7952,10.843,10.4288,10.4925,333400.0],["2005-06-01",10.3333,10.8708,10.2735,10.8151,275200.0],["2005-06-02",10.8191,10.9505,10.6518,10.8629,277800.0],["2005-06-03",10.8788,10.9027,10.5921,10.62,260000.0],["2005-06-06",10.5921,10.5921,10.2735,10.3492,550800.0],["2005-06-07",10.3731,10.389,10.0067,10.0545,403200.0],["2005-06-08",9.955,10.0943,9.7599,9.8276,351600.0],["2005-06-09",9.8196,10.0545,9.6165,10.0028,220000.0],["2005-06-10",10.0028,10.0028,9.8037,9.9032,247000.0],["2005-06-13",9.8435,9.9709,9.6165,9.6364,316600.0],["2005-06-14",9.6523,9.732,9.4652,9.6961,298600.0],["2005-06-15",9.7552,10.0782,9.7512,9.9626,418000.0],["2005-06-16",9.9586,10.0064,9.6754,9.7911,308000.0],["2005-06-17",9.8708,9.9865,9.7312,9.9705,303400.0],["2005-06-20",9.9107,10.0104,9.6116,9.7791,231200.0],["2005-06-21",9.7751,9.811,9.476,9.5717,282600.0],["2005-06-22",9.5956,9.7153,9.472,9.5837,289200.0],["2005-06-23",9.5518,9.5956,9.3324,9.3404,240400.0],["2005-06-24",9.3484,9.4361,9.1928,9.2726,418000.0],["2005-06-27",9.5717,9.6674,9.48,9.5119,402200.0],["2005-06-28",9.5239,9.6116,9.3883,9.5438,241600.0],["2005-06-29",9.4919,9.5717,9.3883,9.5079,134200.0],["2005-06-30",9.5478,9.5877,9.3324,9.3364,120200.0],["2005-07-01",9.3524,9.4002,9.2447,9.3962,139200.0],["2005-07-05",9.2686,9.484,9.1769,9.46,298800.0],["2005-07-06",9.3603,9.5119,8.9735,9.0453,371200.0],["2005-07-07",9.0213,9.2287,8.8698,9.1569,249400.0],["2005-07-08",9.1689,9.3683,9.1051,9.3165,250800.0],["2005-07-11",9.476,9.6993,9.3723,9.6475,248400.0],["2005-07-12",9.6236,9.6914,9.5159,9.5717,201200.0],["2005-07-13",9.5717,9.7312,9.5438,9.5797,263800.0],["2005-07-14",9.6395,9.6475,9.1011,9.1888,226600.0],["2005-07-15",9.0732,9.2327,9.0213,9.133,163000.0],["2005-07-18",9.145,9.3284,9.1131,9.2766,230200.0],["2005-07-19",9.3085,9.468,9.2766,9.3962,214200.0],["2005-07-20",9.3563,9.5398,9.2168,9.4122,164000.0],["2005-07-21",9.4162,9.4999,9.2527,9.3045,233400.0],["2005-07-22",9.3324,9.6475,9.3165,9.6435,207000.0],["2005-07-25",9.6435,9.8509,9.5877,9.6196,273400.0],["2005-07-26",9.6275,9.8309,9.5518,9.6196,160600.0],["2005-07-27",9.6395,9.8309,9.4959,9.7233,175800.0],["2005-07-28",9.7631,9.9107,9.5917,9.7592,212400.0],["2005-07-29",9.7552,9.8788,9.6953,9.7911,178200.0],["2005-08-01",9.799,9.8868,9.6395,9.7153,170600.0],["2005-08-02",9.7352,9.8429,9.6355,9.7153,230400.0],["2005-08-03",9.6993,9.8868,9.6594,9.6993,267400.0],["2005-08-04",9.6515,9.7711,9.4959,9.6953,294000.0],["2005-08-05",9.6555,9.6754,9.4122,9.4321,232600.0],["2005-08-08",9.4321,9.6714,9.4321,9.5079,269000.0],["2005-08-09",9.5478,9.5478,9.2207,9.2885,270200.0],["2005-08-10",9.6874,10.5169,9.6515,10.5169,1138400.0],["2005-08-11",10.6964,11.5658,10.6126,11.506,1090600.0],["2005-08-12",11.5738,12.3276,11.5499,12.2318,879200.0],["2005-08-15",12.3834,12.535,12.0643,12.164,768400.0],["2005-08-16",11.9646,11.9926,11.4701,11.5219,617400.0],["2005-08-17",11.5419,11.6256,11.3863,11.4861,462000.0],["2005-08-18",11.3385,11.5379,10.9875,11.4821,484600.0],["2005-08-19",11.5738,12.1441,11.5738,12.1242,461600.0],["2005-08-22",12.1481,12.3236,11.9048,12.1242,357000.0],["2005-08-23",12.1202,12.164,11.7931,12.1082,421600.0],["2005-08-24",12.1242,12.2917,12.0125,12.192,324400.0],["2005-08-25",12.192,12.2837,12.0285,12.2717,244800.0],["2005-08-26",12.2837,12.7623,12.2239,12.3076,500000.0],["2005-08-29",12.3954,12.6386,12.3395,12.6227,297600.0],["2005-08-30",12.6227,12.9417,12.507,12.7543,207800.0],["2005-08-31",12.7663,13.1611,12.7663,13.0415,395200.0],["2005-09-01",13.0654,13.3645,12.8899,13.1611,443000.0],["2005-09-02",13.2409,13.3206,13.0255,13.2728,214600.0],["2005-09-06",13.7593,14.3576,13.7593,14.21,976200.0],["2005-09-07",14.1901,14.6647,13.6118,13.7912,978000.0],["2005-09-08",13.7753,13.7992,12.8301,13.1771,698800.0],["2005-09-09",13.209,13.6197,13.197,13.5918,444000.0],["2005-09-12",13.5599,13.5599,13.0056,13.1132,295200.0],["2005-09-13",13.0933,13.2449,12.8062,13.1252,246000.0],["2005-09-14",13.1883,13.4598,13.1883,13.3999,291600.0],["2005-09-15",13.3959,13.5756,13.0965,13.3121,282600.0],["2005-09-16",13.4199,13.4358,12.8848,12.9607,472200.0],["2005-09-19",12.8768,13.5756,12.6852,12.9767,1048400.0],["2005-09-20",12.6972,12.7171,12.1542,12.2859,5538800.0],["2005-09-21",12.254,12.4177,12.1781,12.222,1168800.0],["2005-09-22",12.1781,12.2699,12.0264,12.1981,656200.0],["2005-09-23",12.1382,12.2021,12.0184,12.1542,465600.0],["2005-09-26",12.1581,12.5774,12.0583,12.4057,642000.0],["2005-09-27",12.3658,12.777,12.2979,12.6373,635000.0],["2005-09-28",12.6453,12.6772,12.3977,12.5015,383600.0],["2005-09-29",12.5455,13.1005,12.3778,12.9966,601600.0],["2005-09-30",13.0166,13.4199,12.8968,12.9567,790200.0],["2005-10-03",12.9567,13.2482,12.8928,13.1484,580000.0],["2005-10-04",13.1084,13.2841,12.6892,12.7291,484600.0],["2005-10-05",12.7171,12.8769,11.8347,12.1022,749800.0],["2005-10-06",12.0583,12.4057,11.9106,12.3977,745800.0],["2005-10-07",12.4456,12.5574,12.0983,12.4576,393800.0],["2005-10-10",12.5375,12.5454,12.0583,12.1542,335800.0],["2005-10-11",12.1941,12.5934,12.1741,12.2699,358600.0],["2005-10-12",12.1901,12.3139,11.7309,12.1262,595800.0],["2005-10-13",12.0863,12.1581,11.4874,11.8707,533800.0],["2005-10-14",11.9705,12.4017,11.7269,12.4017,345600.0],["2005-10-17",12.3378,12.5974,11.9984,12.1901,339200.0],["2005-10-18",12.0903,12.0903,11.659,11.7149,370400.0],["2005-10-19",11.6151,12.1541,11.2637,12.1262,570400.0],["2005-10-20",12.0264,12.0264,11.3037,11.6471,568000.0],["2005-10-21",11.5792,12.0623,11.5393,11.6431,293800.0],["2005-10-24",11.6391,12.2699,11.6231,12.222,317800.0],["2005-10-25",12.2979,12.4616,11.9944,12.4616,346600.0],["2005-10-26",12.4297,12.5854,12.1941,12.2859,259600.0],["2005-10-27",12.3179,12.3418,11.7469,11.7469,217000.0],["2005-10-28",11.7748,12.4416,11.7748,12.4416,325800.0],["2005-10-31",12.4416,12.777,12.3897,12.7371,253600.0],["2005-11-01",12.6373,12.773,12.3778,12.5734,189600.0],["2005-11-02",12.6573,12.769,12.5934,12.6652,391800.0],["2005-11-03",12.765,13.0086,12.7411,12.8968,738400.0],["2005-11-04",12.797,12.9567,12.7611,12.8569,364600.0],["2005-11-07",12.797,12.817,12.4177,12.5255,373600.0],["2005-11-08",12.4257,12.8768,12.4257,12.7371,273600.0],["2005-11-09",12.7371,13.2162,12.5335,12.9168,409600.0],["2005-11-10",12.6373,13.376,12.0823,13.2442,712400.0],["2005-11-11",13.1643,13.3959,13.0765,13.356,404200.0],["2005-11-14",13.4079,13.5197,12.9447,13.1763,581000.0],["2005-11-15",14.3742,14.5618,13.8351,14.3742,1360200.0],["2005-11-16",14.2344,14.3662,13.8351,14.0028,643400.0],["2005-11-17",14.2025,14.9372,14.1945,14.7934,1136800.0],["2005-11-18",15.005,15.005,14.1266,14.2743,1508800.0],["2005-11-21",14.5738,14.5738,14.3342,14.4341,601800.0],["2005-11-22",14.4341,14.5698,14.3941,14.458,618800.0],["2005-11-23",14.5059,14.5059,14.2743,14.2943,331000.0],["2005-11-25",14.2943,14.4141,14.2264,14.3742,185200.0],["2005-11-28",14.474,14.474,13.7433,13.8152,715000.0],["2005-11-29",13.8152,14.0308,13.7114,13.7473,428200.0],["2005-11-30",13.6914,13.915,13.5397,13.7153,349000.0],["2005-12-01",13.8152,14.0547,13.6275,14.0228,423600.0],["2005-12-02",14.0188,14.1625,13.6954,13.895,251600.0],["2005-12-05",13.8551,13.8551,13.5357,13.6754,357000.0],["2005-12-06",13.7353,13.9749,13.5796,13.7553,618800.0],["2005-12-07",13.7712,13.8152,13.5277,13.6315,282400.0],["2005-12-08",13.6594,14.0747,13.6355,13.9549,756000.0],["2005-12-09",13.9549,14.1905,13.7233,13.9349,1072600.0],["2005-12-12",13.9948,14.3542,13.911,14.2664,655600.0],["2005-12-13",14.3143,14.7335,14.2544,14.6137,678200.0],["2005-12-14",14.8288,14.8408,14.589,14.6209,445800.0],["2005-12-15",14.6209,14.6449,13.9814,14.1813,461800.0],["2005-12-16",14.2292,14.2852,13.8975,13.9694,597800.0],["2005-12-19",14.0494,14.2572,13.7296,13.8095,352800.0],["2005-12-20",13.7296,13.8055,13.5497,13.6497,327400.0],["2005-12-21",13.7496,13.9215,13.5377,13.9215,348600.0],["2005-12-22",13.8895,14.0773,13.8175,13.9494,259200.0],["2005-12-23",13.9454,14.0693,13.7896,13.9734,144800.0],["2005-12-27",13.9574,13.9574,13.2699,13.3579,297800.0],["2005-12-28",13.4578,13.9694,13.3339,13.8615,211600.0],["2005-12-29",13.8615,13.8615,13.5178,13.5218,184400.0],["2005-12-30",13.3978,13.6816,13.19,13.4778,305400.0],["2006-01-03",13.4778,13.8655,13.202,13.8015,385400.0],["2006-01-04",13.7536,14.0374,13.6896,13.8135,244800.0],["2006-01-05",13.8135,14.0094,13.5018,13.8935,497200.0],["2006-01-06",13.9295,14.1213,13.8255,13.8455,302000.0],["2006-01-09",13.7896,14.1413,13.7896,13.9894,170200.0],["2006-01-10",13.8895,14.1293,13.7976,14.0094,297000.0],["2006-01-11",13.9774,13.9894,13.7496,13.9614,179800.0],["2006-01-12",13.9814,14.0973,13.5377,13.6257,330600.0],["2006-01-13",13.5857,13.7576,13.5138,13.5817,162600.0],["2006-01-17",13.4818,13.6497,13.246,13.2899,297400.0],["2006-01-18",12.9902,13.226,12.9702,13.198,479600.0],["2006-01-19",13.15,13.8135,13.1341,13.8135,341000.0],["2006-01-20",13.9494,13.9694,13.5697,13.6537,262800.0],["2006-01-23",13.6457,13.6457,13.1101,13.222,267600.0],["2006-01-24",13.21,13.4698,13.162,13.266,230600.0],["2006-01-25",13.17,13.5138,13.0461,13.4538,637600.0],["2006-01-26",13.5537,13.6776,13.3219,13.6776,257800.0],["2006-01-27",13.7136,13.9095,13.6297,13.6976,174200.0],["2006-01-30",13.6656,13.9254,13.6297,13.8095,269200.0],["2006-01-31",13.7696,13.9215,13.5897,13.7736,284200.0],["2006-02-01",13.6736,13.9654,13.6736,13.8575,264400.0],["2006-02-02",13.8175,13.8895,13.4258,13.5937,255000.0],["2006-02-03",13.5337,13.7216,13.4298,13.5857,119800.0],["2006-02-06",13.5457,13.6776,13.3979,13.5617,514600.0],["2006-02-07",13.5018,13.6696,13.174,13.198,238600.0],["2006-02-08",13.19,13.3659,13.0141,13.166,255400.0],["2006-02-09",13.266,13.3899,13.19,13.214,511200.0],["2006-02-10",13.186,13.238,12.9102,13.166,548800.0],["2006-02-13",13.0741,13.1221,12.6984,12.7423,685600.0],["2006-02-14",12.4905,12.8503,12.3946,12.7064,582400.0],["2006-02-15",12.7024,13.0181,12.6664,12.7783,241200.0],["2006-02-16",12.8583,12.9822,12.8063,12.8662,305200.0],["2006-02-17",12.8902,12.8902,12.6944,12.7503,679200.0],["2006-02-21",12.7703,12.9782,12.6344,12.7104,433600.0],["2006-02-22",12.7024,12.8503,12.5665,12.5985,259400.0],["2006-02-23",12.5945,12.5945,12.2707,12.3067,403800.0],["2006-02-24",12.2707,12.5105,12.2068,12.4106,580400.0],["2006-02-27",12.3906,12.4346,12.2707,12.3906,443600.0],["2006-02-28",12.3506,12.3906,12.0549,12.1108,375400.0],["2006-03-01",12.1508,12.6144,11.9709,12.4785,653400.0],["2006-03-02",12.4706,12.8902,12.4506,12.8143,364400.0],["2006-03-03",12.7863,12.9782,12.7064,12.7583,254400.0],["2006-03-06",12.3746,12.8423,12.3746,12.5505,373200.0],["2006-03-07",12.4825,12.4825,12.1788,12.2947,164600.0],["2006-03-08",12.2108,12.5465,12.1308,12.3626,336400.0],["2006-03-09",12.3906,12.4666,12.2307,12.3227,185200.0],["2006-03-10",12.3187,12.5625,12.2467,12.4825,297000.0],["2006-03-13",12.5425,12.9102,12.5385,12.6464,238000.0],["2006-03-14",12.6065,12.8183,12.4945,12.7863,318400.0],["2006-03-15",12.7583,12.8063,12.5905,12.7503,410600.0],["2006-03-16",12.7503,12.9582,12.6304,12.8902,352400.0],["2006-03-17",13.19,14.2092,13.19,14.1853,1787200.0],["2006-03-20",14.3891,14.541,14.0054,14.0334,576200.0],["2006-03-21",13.9894,14.0693,13.7096,13.9215,720800.0],["2006-03-22",13.9447,14.7649,13.8526,14.7089,612600.0],["2006-03-23",14.7489,14.945,14.5649,14.901,397800.0],["2006-03-24",14.965,15.9653,14.965,15.9093,813000.0],["2006-03-27",15.8493,16.2774,15.7653,16.1414,522400.0],["2006-03-28",16.1734,16.4655,16.0054,16.1094,476600.0],["2006-03-29",16.1694,16.5615,16.0534,16.5335,349800.0],["2006-03-30",16.5815,16.6216,15.9493,16.1094,329800.0],["2006-03-31",15.9253,16.2894,15.8053,16.1814,488800.0],["2006-04-03",16.1414,16.5415,16.1414,16.2534,698200.0],["2006-04-04",16.2454,16.6656,16.2454,16.5215,426400.0],["2006-04-05",16.5015,16.7936,16.5015,16.7816,368800.0],["2006-04-06",16.7696,17.0457,16.4575,16.4855,471400.0],["2006-04-07",16.4855,16.6576,15.7493,15.8933,624000.0],["2006-04-10",15.8973,16.3055,15.5092,15.8853,644200.0],["2006-04-11",15.9453,16.0053,15.2691,15.5372,414000.0],["2006-04-12",15.5772,15.8213,15.3891,15.6812,347400.0],["2006-04-13",15.6692,15.9613,15.4932,15.7853,358800.0],["2006-04-17",15.7693,15.9493,15.5932,15.8733,524000.0],["2006-04-18",15.9253,16.4295,15.9253,16.2534,688400.0],["2006-04-19",16.2935,16.5175,16.2414,16.3735,403800.0],["2006-04-20",16.4335,16.4335,15.7053,16.0694,571000.0],["2006-04-21",16.2294,16.4375,15.7693,15.8973,538000.0],["2006-04-24",15.7973,15.8413,15.4412,15.5812,325600.0],["2006-04-25",15.6012,15.6012,15.005,15.1651,590000.0],["2006-04-26",15.1651,15.6172,15.1011,15.3851,704600.0],["2006-04-27",15.3651,15.8893,15.061,15.6212,899000.0],["2006-04-28",15.5812,16.0574,15.4652,16.0214,919600.0],["2006-05-01",16.0734,16.4855,16.0054,16.1734,820800.0],["2006-05-02",16.1414,16.8856,16.1414,16.8056,709600.0],["2006-05-03",16.7896,18.0781,16.7856,17.5939,1078000.0],["2006-05-04",17.794,18.0861,16.9217,17.2578,593200.0],["2006-05-05",17.5058,17.7459,17.3018,17.7019,313200.0],["2006-05-08",17.7419,18.006,17.4258,17.8139,463200.0],["2006-05-09",17.6059,17.878,17.4498,17.8059,447000.0],["2006-05-10",17.7459,18.2061,17.4858,18.1421,742800.0],["2006-05-11",19.2865,20.783,19.2865,20.1467,2116200.0],["2006-05-12",20.0867,20.1747,19.2184,19.7346,1084000.0],["2006-05-15",19.7226,19.9707,19.3265,19.6306,869400.0],["2006-05-16",19.7906,20.2628,19.7266,19.9667,795400.0],["2006-05-17",19.8266,20.3588,19.5185,20.0227,1056200.0],["2006-05-18",19.9747,20.1627,18.9663,18.9824,510600.0],["2006-05-19",18.7383,19.2064,18.1741,19.1264,845800.0],["2006-05-22",19.1064,19.1864,18.046,18.4462,916400.0],["2006-05-23",18.5262,19.8426,18.5262,19.0344,1078600.0],["2006-05-24",18.8343,19.3985,18.5182,19.1064,967000.0],["2006-05-25",19.2584,20.1387,19.1664,20.0067,1134200.0],["2006-05-26",20.1067,20.1307,19.6506,19.7226,490200.0],["2006-05-30",20.1667,20.6669,19.2624,19.2624,1019400.0],["2006-05-31",19.2304,20.0267,19.2064,19.9867,973800.0],["2006-06-01",20.0107,20.6429,19.5665,20.6269,960800.0],["2006-06-02",21.2671,21.3871,20.3868,20.7549,924200.0],["2006-06-05",21.2271,21.2311,20.3908,20.4468,980400.0],["2006-06-06",20.4268,20.7069,20.2348,20.5989,1283200.0],["2006-06-07",20.5309,20.839,19.7666,19.9227,620800.0],["2006-06-08",19.6426,19.6466,18.5302,19.2544,1405400.0],["2006-06-09",19.3265,19.4145,18.6502,19.1824,912000.0],["2006-06-12",19.0064,19.2064,18.006,18.058,857800.0],["2006-06-13",17.7659,17.926,16.9937,17.5019,1480000.0],["2006-06-14",17.2258,17.7579,16.8736,17.2698,883800.0],["2006-06-15",17.3298,18.106,17.3298,17.8299,799800.0],["2006-06-16",17.806,17.866,17.5058,17.7579,1269400.0],["2006-06-19",17.7579,17.99,16.6456,16.9857,920200.0],["2006-06-20",16.9057,17.3938,16.7256,16.8857,646400.0],["2006-06-21",16.8648,17.6338,16.8648,17.3414,537800.0],["2006-06-22",17.3414,17.5136,17.041,17.3855,759600.0],["2006-06-23",17.4255,17.6338,17.2333,17.4896,646200.0],["2006-06-26",17.4896,17.822,17.4135,17.7219,628600.0],["2006-06-27",17.822,18.1104,17.6137,17.9181,1324000.0],["2006-06-28",18.0303,18.0823,17.7539,18.0463,575600.0],["2006-06-29",18.1184,18.623,17.9822,18.5869,572400.0],["2006-06-30",18.603,18.6911,18.1384,18.2986,586800.0],["2006-07-03",18.3106,18.7712,18.2225,18.7712,245800.0],["2006-07-05",18.5229,19.1036,18.4628,18.9554,716800.0],["2006-07-06",18.9474,19.0916,18.5109,18.8232,444000.0],["2006-07-07",18.7832,18.9634,18.4868,18.5389,505600.0],["2006-07-10",18.5389,18.9234,18.3547,18.627,402800.0],["2006-07-11",18.619,19.7684,18.5028,19.6202,974800.0],["2006-07-12",19.5882,19.6723,18.9514,18.9834,673400.0],["2006-07-13",18.9434,18.9995,18.0943,18.4027,785400.0],["2006-07-14",18.3747,18.5549,17.9221,18.3146,575600.0],["2006-07-17",18.2625,18.3827,17.7459,17.806,431200.0],["2006-07-18",17.9942,18.2145,17.4776,17.9221,435200.0],["2006-07-19",17.9542,18.5429,17.7579,18.3587,517000.0],["2006-07-20",18.3667,18.5068,17.5577,17.6698,423400.0],["2006-07-21",17.5697,17.6698,17.017,17.0731,646000.0],["2006-07-24",17.1251,17.806,17.045,17.7619,420400.0],["2006-07-25",17.7499,18.4227,17.6938,18.2906,615800.0],["2006-07-26",18.2105,18.3827,17.9822,18.2345,759000.0],["2006-07-27",18.3146,18.607,18.0182,18.0583,686200.0],["2006-07-28",18.1464,19.0235,18.1224,18.7391,738200.0],["2006-07-31",18.6831,19.2317,18.5549,18.9514,599000.0],["2006-08-01",18.9914,19.0836,18.2706,18.4348,557200.0],["2006-08-02",18.623,19.3078,18.623,18.9794,764200.0],["2006-08-03",18.9434,19.8205,18.9434,19.5401,820000.0],["2006-08-04",19.7444,19.8485,18.9594,19.428,695200.0],["2006-08-07",19.3279,19.6362,18.8833,19.3719,408800.0],["2006-08-08",19.2958,19.5481,19.1076,19.2558,437400.0],["2006-08-09",19.3239,19.6563,18.9394,19.1717,748800.0],["2006-08-10",17.6218,17.6218,15.1427,16.5284,5838600.0],["2006-08-11",16.5364,16.6205,15.7795,16.0438,1220600.0],["2006-08-14",16.0638,16.1399,15.419,15.6313,1168200.0],["2006-08-15",15.8195,16.2761,15.6273,16.18,1095200.0],["2006-08-16",16.188,16.3161,15.8115,15.9197,702000.0],["2006-08-17",15.6473,15.6794,15.2188,15.371,961600.0],["2006-08-18",15.4511,15.5112,14.9985,15.4431,1120400.0],["2006-08-21",15.4431,15.5192,15.0706,15.1387,947800.0],["2006-08-22",14.8784,15.0386,14.574,14.7983,1225200.0],["2006-08-23",14.7782,14.8984,14.1815,14.3297,1117000.0],["2006-08-24",14.3697,14.4138,13.8932,13.9773,1743800.0],["2006-08-25",14.0574,14.3697,13.9973,14.1294,673800.0],["2006-08-28",14.1254,14.2095,13.9572,14.1334,1204200.0],["2006-08-29",14.1975,14.2536,13.8972,14.1375,1320000.0],["2006-08-30",14.0974,14.1174,13.8611,14.0774,966200.0],["2006-08-31",14.1214,14.614,14.0774,14.4338,1453800.0],["2006-09-01",14.4338,14.7102,14.1254,14.6621,1292000.0],["2006-09-05",14.6581,14.8704,14.3617,14.6821,737200.0],["2006-09-06",14.614,14.6221,14.3377,14.4298,1584600.0],["2006-09-07",14.3297,14.7382,14.2616,14.578,1067800.0],["2006-09-08",14.5379,14.5379,13.8571,14.0213,1287000.0],["2006-09-11",13.8451,14.0854,13.5487,13.9572,1417400.0],["2006-09-12",13.757,14.3978,13.753,14.3017,1442000.0],["2006-09-13",14.2976,15.0826,14.1415,14.7822,1529800.0],["2006-09-14",14.7502,14.7622,14.2216,14.3617,1290600.0],["2006-09-15",14.566,15.5472,14.4578,15.2668,2624600.0],["2006-09-18",15.2709,15.7114,15.2468,15.5792,1425200.0],["2006-09-19",15.7394,15.7394,15.1347,15.2668,1319200.0],["2006-09-20",15.3663,15.3823,14.8211,14.9453,1216000.0],["2006-09-21",15.0055,15.3342,14.8652,15.1859,1172600.0],["2006-09-22",15.1297,15.1658,14.7529,14.9774,1106800.0],["2006-09-25",14.9934,15.7712,14.9293,15.7672,1552400.0],["2006-09-26",15.7271,16.14,15.6669,16.14,1355200.0],["2006-09-27",16.124,16.3404,16.0197,16.2843,1448600.0],["2006-09-28",16.2683,16.5449,16.2362,16.2643,1180400.0],["2006-09-29",16.3444,16.5128,16.128,16.2162,951200.0],["2006-10-02",16.0678,16.2482,15.8193,15.9596,819800.0],["2006-10-03",15.8473,15.8995,15.3182,15.4545,1577800.0],["2006-10-04",15.4064,16.4527,15.3823,16.2603,1100400.0],["2006-10-05",16.3244,16.5529,15.9195,16.4206,1120800.0],["2006-10-06",16.2202,16.4968,15.9556,16.4968,1273000.0],["2006-10-09",16.4567,16.585,16.2923,16.3284,867600.0],["2006-10-10",16.3966,16.597,16.3124,16.4527,954800.0],["2006-10-11",16.3124,16.4006,15.9596,16.2603,848000.0],["2006-10-12",16.2723,16.6772,16.2723,16.6371,587000.0],["2006-10-13",16.6371,16.8416,16.609,16.8255,558800.0],["2006-10-16",16.7854,17.054,16.7173,17.0099,770400.0],["2006-10-17",16.7293,16.8215,16.4727,16.6251,544200.0],["2006-10-18",16.6371,16.7413,16.3926,16.5449,588200.0],["2006-10-19",16.4647,16.9939,16.3485,16.8776,393400.0],["2006-10-20",16.9939,16.9939,16.7333,16.8736,510800.0],["2006-10-23",16.7734,17.1543,16.6371,16.9538,325600.0],["2006-10-24",16.9418,17.3908,16.9017,17.3307,588000.0],["2006-10-25",17.2625,17.4349,16.8376,17.2344,628000.0],["2006-10-26",17.3347,17.5551,17.2465,17.4629,652800.0],["2006-10-27",17.479,17.6193,16.9979,17.05,433200.0],["2006-10-30",17.2865,17.3186,17.022,17.2625,814800.0],["2006-10-31",17.3547,17.4028,17.0981,17.2465,689400.0],["2006-11-01",17.3306,17.3747,16.8977,17.034,700200.0],["2006-11-02",16.9338,16.9338,16.4647,16.8255,586800.0],["2006-11-03",16.9057,17.1703,16.8656,16.9939,681200.0],["2006-11-06",17.0941,17.2384,16.8776,17.05,638400.0],["2006-11-07",17.1302,17.3387,16.9538,17.2184,1120800.0],["2006-11-08",17.1583,17.3146,17.0701,17.2144,761000.0],["2006-11-09",17.7676,19.1748,17.5592,19.0705,3075600.0],["2006-11-10",19.1507,19.3351,18.842,19.0505,807800.0],["2006-11-13",18.9823,19.283,18.6696,18.9222,721800.0],["2006-11-14",18.9422,19.3792,18.9382,19.3351,601400.0],["2006-11-15",19.4033,19.8042,19.3952,19.6438,657600.0],["2006-11-16",19.6598,19.6839,18.8821,19.0104,891000.0],["2006-11-17",19.0064,19.1066,18.6696,18.83,885000.0],["2006-11-20",18.6015,19.2509,18.5774,19.1226,740200.0],["2006-11-21",19.0665,19.291,18.842,18.9663,931200.0],["2006-11-22",19.1226,19.2028,18.842,19.0866,662000.0],["2006-11-24",19.0264,19.1307,19.0064,19.0625,185800.0],["2006-11-27",19.0344,19.0344,18.6416,18.6576,814000.0],["2006-11-28",18.6456,18.83,18.1405,18.4892,1053600.0],["2006-11-29",18.7779,19.6438,18.6456,19.5837,1363800.0],["2006-11-30",19.3512,19.5837,19.2309,19.4434,797400.0],["2006-12-01",19.3872,19.7641,19.1307,19.4674,694000.0],["2006-12-04",19.1948,19.8523,19.1948,19.7641,551400.0],["2006-12-05",19.7641,19.9445,19.2309,19.5035,500000.0],["2006-12-06",19.4033,19.8723,19.2469,19.752,549000.0],["2006-12-07",19.6919,19.8523,19.5075,19.6879,252200.0],["2006-12-08",19.708,19.9004,19.4313,19.5275,459800.0],["2006-12-11",19.5476,19.716,19.3993,19.4834,650000.0],["2006-12-12",19.5636,19.6037,18.9503,19.2068,583400.0],["2006-12-13",19.3993,19.4955,19.1347,19.2269,401000.0],["2006-12-14",19.3471,19.5115,19.1427,19.1788,465800.0],["2006-12-15",19.1667,19.1667,18.6897,18.6897,1046200.0],["2006-12-18",18.8019,18.8901,18.1886,18.2327,504000.0],["2006-12-19",17.92,18.3289,17.7676,18.2808,393800.0],["2006-12-20",18.3361,18.3843,18.0472,18.0513,344600.0],["2006-12-21",18.1034,18.1556,17.8787,18.0834,809400.0],["2006-12-22",18.0593,18.1516,17.8145,17.8948,245600.0],["2006-12-26",17.7945,18.1235,17.7343,18.0713,474400.0],["2006-12-27",17.9911,18.308,17.9189,18.2719,424800.0],["2006-12-28",18.1556,18.2158,17.7985,17.9068,267200.0],["2006-12-29",17.9028,18.1476,17.8186,17.8386,307600.0],["2007-01-03",17.8547,17.8988,17.2849,17.6019,656000.0],["2007-01-04",17.5016,17.5016,17.0763,17.1686,549600.0],["2007-01-05",16.8235,17.2087,16.655,16.8556,1343200.0],["2007-01-08",16.8957,17.0362,16.8195,16.8877,1014600.0],["2007-01-09",16.8877,17.309,16.8275,17.2287,709600.0],["2007-01-10",17.0402,17.2649,16.996,17.0322,629000.0],["2007-01-11",16.996,17.6781,16.984,17.4655,678800.0],["2007-01-12",17.3933,17.8306,17.3933,17.7905,371200.0],["2007-01-16",17.8948,18.0152,17.7624,17.8506,574000.0],["2007-01-17",17.7544,18.0673,17.7463,17.8787,205200.0],["2007-01-18",17.8145,17.955,17.5257,17.7584,335000.0],["2007-01-19",17.6821,18.0553,17.6781,18.0553,200800.0],["2007-01-22",18.0553,18.1155,17.6661,17.8547,636600.0],["2007-01-23",17.975,18.1355,17.8948,17.967,637600.0],["2007-01-24",18.0352,18.1235,17.8787,18.0152,468200.0],["2007-01-25",17.9229,18.0232,17.4534,17.5297,420400.0],["2007-01-26",17.5939,17.8226,17.5818,17.654,430200.0],["2007-01-29",17.5778,17.9028,17.5778,17.7223,366600.0],["2007-01-30",17.8145,17.8988,17.7544,17.8747,275400.0],["2007-01-31",17.8627,18.5448,17.7584,18.3963,653400.0],["2007-02-01",18.4565,18.5689,18.2439,18.5327,233200.0],["2007-02-02",18.1837,18.8297,18.1797,18.6611,298200.0],["2007-02-05",18.7133,18.8417,18.5889,18.6812,492000.0],["2007-02-06",19.0383,19.0383,18.5247,18.5969,338000.0],["2007-02-07",18.6371,18.7253,18.4364,18.5608,281400.0],["2007-02-08",18.4806,19.0182,18.4645,18.8537,328400.0],["2007-02-09",18.7815,18.95,18.4003,18.5448,341000.0],["2007-02-12",18.4605,18.4926,17.8186,18.2278,929600.0],["2007-02-13",18.284,18.4766,17.8747,18.2358,834800.0],["2007-02-14",18.2118,18.5047,17.979,18.4726,902000.0],["2007-02-15",18.4725,18.7374,18.3803,18.5688,442600.0],["2007-02-16",18.5969,18.6892,18.3883,18.4846,347200.0],["2007-02-20",18.3843,18.9901,18.2639,18.8938,389800.0],["2007-02-21",18.8176,19.3312,18.7494,19.1867,365800.0],["2007-02-22",19.2429,19.4355,18.9861,19.0985,525000.0],["2007-02-23",18.8577,19.3432,18.8577,19.1948,432800.0],["2007-02-26",19.259,19.4556,18.7454,18.8256,727400.0],["2007-02-27",18.6611,18.8216,17.8707,18.0834,628600.0],["2007-02-28",18.0914,18.4084,17.8306,18.0633,587000.0],["2007-03-01",18.0633,18.4886,17.8627,18.1837,969200.0],["2007-03-02",16.2498,17.2568,16.1775,16.2819,3851400.0],["2007-03-05",16.8315,17.4976,16.5467,16.98,2791000.0],["2007-03-06",17.0642,17.3571,16.9318,17.2528,986400.0],["2007-03-07",17.1726,17.4133,16.8797,17.1565,1636200.0],["2007-03-08",17.2127,17.4936,17.1726,17.4173,1202200.0],["2007-03-09",17.4574,17.622,17.1244,17.3451,803000.0],["2007-03-12",17.3732,17.5417,17.0803,17.3772,819200.0],["2007-03-13",17.2769,17.5216,16.8596,16.8877,1009200.0],["2007-03-14",16.8917,17.2207,16.7914,17.0522,934200.0],["2007-03-15",17.0763,17.2448,17.0362,17.1726,457600.0],["2007-03-16",17.1485,17.3732,17.0522,17.3491,974400.0],["2007-03-19",17.4294,17.6982,17.3451,17.642,581000.0],["2007-03-20",17.5738,17.7263,17.3852,17.5858,501400.0],["2007-03-21",17.6854,18.1713,17.6453,18.0629,419200.0],["2007-03-22",18.1191,18.3802,17.8862,18.0147,513400.0],["2007-03-23",18.0509,18.1191,17.83,17.9826,356400.0],["2007-03-26",17.9545,18.1151,17.5569,17.9465,599400.0],["2007-03-27",17.8461,17.8902,17.6533,17.818,413000.0],["2007-03-28",17.7778,18.336,17.7537,18.3239,1262400.0],["2007-03-29",18.4404,18.5528,18.328,18.5408,707600.0],["2007-03-30",18.5408,18.7978,18.4324,18.5769,881800.0],["2007-04-02",18.5729,18.7817,18.4645,18.6894,566200.0],["2007-04-03",18.7295,18.7938,18.2757,18.4163,986400.0],["2007-04-04",18.34,18.5328,18.1673,18.4324,546400.0],["2007-04-05",18.4364,18.4926,18.3159,18.3922,292000.0],["2007-04-09",18.352,18.4765,18.1834,18.2958,520200.0],["2007-04-10",18.2717,18.4364,18.1713,18.2276,644200.0],["2007-04-11",18.2276,18.2958,18.0509,18.0991,806200.0],["2007-04-12",18.0709,18.3721,17.9545,18.3721,664800.0],["2007-04-13",18.3119,18.5207,18.1593,18.2356,642600.0],["2007-04-16",18.2597,18.605,18.1794,18.5809,767400.0],["2007-04-17",18.5689,18.6331,18.2516,18.3601,477600.0],["2007-04-18",18.344,18.3761,18.1392,18.1593,300600.0],["2007-04-19",18.0228,18.1031,17.826,17.9143,430800.0],["2007-04-20",18.2316,18.2918,17.9143,18.0348,821200.0],["2007-04-23",18.0067,18.2276,17.8862,18.0067,737600.0],["2007-04-24",17.9665,17.9665,17.7135,17.8822,367000.0],["2007-04-25",17.9826,18.3119,17.9023,18.1272,437000.0],["2007-04-26",17.7898,18.5408,17.7898,18.4605,433800.0],["2007-04-27",18.4404,18.5448,18.1593,18.4083,345400.0],["2007-04-30",18.4083,18.7496,18.3962,18.5568,708600.0],["2007-05-01",18.5569,19.0468,18.5569,19.0026,599600.0],["2007-05-02",19.0347,19.4684,19.0026,19.352,615000.0],["2007-05-03",19.3118,19.9062,19.3118,19.368,622000.0],["2007-05-04",19.4443,19.4443,18.8139,18.9343,672600.0],["2007-05-07",18.9946,19.0267,18.6934,18.9102,559400.0],["2007-05-08",18.838,18.8982,18.4243,18.7215,548000.0],["2007-05-09",18.6331,18.9464,18.593,18.842,482200.0],["2007-05-10",18.8701,18.8741,18.3922,18.7054,763800.0],["2007-05-11",15.9787,16.2478,15.4647,16.0028,7886600.0],["2007-05-14",16.3642,16.7819,15.9787,16.1032,2587200.0],["2007-05-15",16.1032,16.1394,15.4607,15.4848,1750200.0],["2007-05-16",15.5691,15.7177,15.4326,15.7137,1373200.0],["2007-05-17",15.7016,15.7217,15.4567,15.541,1215800.0],["2007-05-18",15.541,16.0912,15.541,16.0751,1155200.0],["2007-05-21",16.0631,16.3401,15.9627,16.296,1466400.0],["2007-05-22",16.1956,16.6012,16.1956,16.545,1119400.0],["2007-05-23",16.6012,16.802,16.308,16.308,708000.0],["2007-05-24",16.2518,16.6333,16.1112,16.1956,1014600.0],["2007-05-25",16.2317,16.4606,16.1554,16.3201,333400.0],["2007-05-29",16.3241,16.4606,16.2679,16.4205,383800.0],["2007-05-30",16.1835,16.4084,16.0711,16.3442,754200.0],["2007-05-31",16.3442,16.5329,16.292,16.4285,701000.0],["2007-06-01",16.4727,16.7457,16.4285,16.7337,1002800.0],["2007-06-04",16.6454,17.0871,16.545,17.051,895800.0],["2007-06-05",17.0268,17.0509,16.806,16.9345,561000.0],["2007-06-06",16.7979,16.9265,16.2879,16.312,919600.0],["2007-06-07",16.1916,16.3683,15.8623,15.8623,1027200.0],["2007-06-08",15.782,16.4405,15.6655,16.4004,618600.0],["2007-06-11",16.3522,16.4405,16.1153,16.4044,535000.0],["2007-06-12",16.3442,16.4807,16.2116,16.2759,708800.0],["2007-06-13",16.3241,16.6895,16.2398,16.6534,737800.0],["2007-06-14",16.6895,17.2317,16.6895,17.0068,679200.0],["2007-06-15",17.3682,17.3682,16.9586,17.1674,624200.0],["2007-06-18",17.1835,17.4043,16.9867,17.2638,398600.0],["2007-06-19",17.1634,17.2758,16.9144,17.1634,452000.0],["2007-06-20",17.2912,17.4279,16.62,16.6803,621000.0],["2007-06-21",16.5195,16.7124,16.1336,16.6883,951400.0],["2007-06-22",16.6883,16.7526,16.4873,16.6722,569000.0],["2007-06-25",16.6481,16.825,16.4311,16.6441,454400.0],["2007-06-26",16.7124,16.8852,16.4029,16.5798,943400.0],["2007-06-27",16.4793,16.9455,16.3467,16.8973,451000.0],["2007-06-28",16.8973,17.2992,16.8973,16.9214,381800.0],["2007-06-29",17.0139,17.1626,16.7245,16.9053,717000.0],["2007-07-02",17.0219,17.0219,16.7446,16.8008,662800.0],["2007-07-03",16.8772,17.0822,16.8169,16.9978,214000.0],["2007-07-05",17.0902,17.1425,16.7807,16.9053,404400.0],["2007-07-06",16.9616,17.1143,16.8531,16.9496,361600.0],["2007-07-09",16.9214,17.1224,16.9214,17.034,456200.0],["2007-07-10",16.8652,17.1626,16.8531,16.9697,381000.0],["2007-07-11",16.9938,17.243,16.837,17.243,601800.0],["2007-07-12",17.3796,17.7253,17.3796,17.6529,472400.0],["2007-07-13",17.5444,17.8338,17.4881,17.7615,378400.0],["2007-07-16",17.6851,17.8418,17.4881,17.5846,421800.0],["2007-07-17",17.657,17.7695,17.5324,17.5605,353600.0],["2007-07-18",17.4922,17.8177,17.2992,17.8177,508600.0],["2007-07-19",18.0629,18.1554,17.9383,17.9865,425800.0],["2007-07-20",17.9464,18.0187,17.448,17.5525,491400.0],["2007-07-23",17.6449,17.7856,17.3635,17.3756,532200.0],["2007-07-24",17.1545,17.4962,17.0018,17.2671,693600.0],["2007-07-25",17.3595,17.4841,17.0299,17.3917,808400.0],["2007-07-26",17.2108,17.4198,16.5677,17.0259,1039800.0],["2007-07-27",16.9375,17.0541,16.4029,16.4311,622600.0],["2007-07-30",16.3587,16.841,16.218,16.6803,602000.0],["2007-07-31",16.6521,17.046,16.3788,16.4351,575200.0],["2007-08-01",16.3547,16.6803,15.9809,16.3748,881600.0],["2007-08-02",16.4954,16.9335,16.21,16.825,867800.0],["2007-08-03",16.8531,16.8531,16.0573,16.1417,996800.0],["2007-08-06",16.1537,16.2984,15.4423,16.1015,1146600.0],["2007-08-07",16.013,16.9375,15.997,16.8651,1413400.0],["2007-08-08",17.0822,18.4166,17.0822,17.3756,1940200.0],["2007-08-09",17.1787,18.087,17.1787,17.46,1761600.0],["2007-08-10",16.4793,16.5959,15.3056,15.6754,3850600.0],["2007-08-13",15.5669,15.6312,14.5822,14.8113,2167800.0],["2007-08-14",14.8113,15.0203,14.1199,14.1561,1143800.0],["2007-08-15",14.2043,14.3008,13.6979,13.7542,851800.0],["2007-08-16",13.7542,14.1923,13.5412,14.1079,1533400.0],["2007-08-17",14.6706,14.7671,14.124,14.5982,1502800.0],["2007-08-20",14.6103,14.9399,14.3289,14.5098,612000.0],["2007-08-21",14.3973,14.8434,14.2646,14.55,728600.0],["2007-08-22",14.7068,15.1569,14.5621,14.9962,745400.0],["2007-08-23",15.0725,15.2132,14.7871,14.9238,776800.0],["2007-08-24",14.964,15.2695,14.8515,15.2172,710200.0],["2007-08-27",15.2011,15.4383,15.0002,15.0323,474400.0],["2007-08-28",14.964,15.3257,14.8756,14.9921,538200.0],["2007-08-29",15.1127,15.3458,15.0122,15.2815,433200.0],["2007-08-30",15.1047,15.4905,15.0806,15.3619,574800.0],["2007-08-31",15.4946,15.6031,15.2936,15.4946,331600.0],["2007-09-04",15.4584,15.9889,15.378,15.7317,396800.0],["2007-09-05",15.6111,15.6875,15.4182,15.583,473200.0],["2007-09-06",15.6392,15.6553,15.3257,15.374,579000.0],["2007-09-07",15.1409,15.1931,14.6907,14.7992,878200.0],["2007-09-10",14.8635,15.1891,14.6746,15.0966,505400.0],["2007-09-11",15.2011,15.6433,15.177,15.6192,628000.0],["2007-09-12",15.591,15.6995,15.2534,15.5146,508600.0],["2007-09-13",15.6232,15.9126,15.595,15.7076,492200.0],["2007-09-14",15.5508,15.9769,15.5147,15.8684,558800.0],["2007-09-17",15.9568,15.9688,15.6995,15.8282,654600.0],["2007-09-18",15.8844,16.0774,15.6634,16.0693,607000.0],["2007-09-19",16.0926,16.161,15.9317,16.0806,848400.0],["2007-09-20",16.0564,16.1168,15.7306,15.8352,471600.0],["2007-09-21",15.8754,15.972,15.5214,15.6461,801800.0],["2007-09-24",15.5173,15.7909,15.4248,15.6903,579600.0],["2007-09-25",15.5616,16.0122,15.5093,15.9478,375400.0],["2007-09-26",16.0283,16.1932,15.9237,16.0886,511200.0],["2007-09-27",16.1168,16.5955,16.1087,16.5714,474800.0],["2007-09-28",16.5312,16.6559,16.3059,16.4185,476800.0],["2007-10-01",16.3501,16.9174,16.3501,16.9134,587200.0],["2007-10-02",16.8933,16.9456,16.7364,16.9335,305400.0],["2007-10-03",16.8369,16.9335,16.5231,16.5714,242400.0],["2007-10-04",16.6157,16.8973,16.5191,16.853,315600.0],["2007-10-05",17.026,17.0904,16.8088,16.8369,449400.0],["2007-10-08",16.7686,16.7927,16.2817,16.5754,409600.0],["2007-10-09",16.6358,16.8208,16.4226,16.7444,408000.0],["2007-10-10",16.7444,17.0944,16.5754,16.9214,384400.0],["2007-10-11",17.0582,17.7824,16.8772,17.018,666000.0],["2007-10-12",17.018,17.4203,16.9375,17.3237,440000.0],["2007-10-15",17.364,17.5853,17.018,17.364,460000.0],["2007-10-16",17.3962,18.0922,17.3962,17.9272,745600.0],["2007-10-17",18.1042,18.1364,17.376,17.6456,375800.0],["2007-10-18",17.5611,17.6214,17.1829,17.4967,495200.0],["2007-10-19",17.4525,17.4927,16.845,16.845,532600.0],["2007-10-22",16.5111,17.4203,16.499,17.3318,516400.0],["2007-10-23",17.5048,17.5812,17.0743,17.537,370400.0],["2007-10-24",17.4404,17.4605,16.9938,17.4283,529000.0],["2007-10-25",17.4525,17.5209,17.1668,17.3801,385000.0],["2007-10-26",17.5933,17.71,17.0743,17.5812,348000.0],["2007-10-29",17.6255,17.8025,17.4123,17.6577,471000.0],["2007-10-30",17.6496,17.8789,17.6094,17.6979,429600.0],["2007-10-31",17.8025,17.9312,17.3559,17.8186,511600.0],["2007-11-01",17.6134,17.7663,16.8007,16.9094,562600.0],["2007-11-02",17.0984,17.4686,16.7162,16.8973,679200.0],["2007-11-05",16.8128,16.8289,15.9881,16.3582,861000.0],["2007-11-06",16.3582,16.5312,16.1691,16.4145,514200.0],["2007-11-07",16.1329,16.3702,15.6823,15.8915,872000.0],["2007-11-08",15.6783,16.1168,15.6783,15.9921,732800.0],["2007-11-09",13.2443,13.6667,11.8522,12.9345,5106800.0],["2007-11-12",13.0029,13.0029,12.2264,12.6046,1710200.0],["2007-11-13",12.7494,13.3971,12.7494,13.3851,881800.0],["2007-11-14",13.4977,13.5379,12.9144,13.0833,1106400.0],["2007-11-15",13.0753,13.1396,12.4758,12.7655,1099000.0],["2007-11-16",12.7977,13.027,12.5965,13.027,1047600.0],["2007-11-19",12.8781,12.9264,12.4396,12.6247,923800.0],["2007-11-20",12.5684,12.7132,12.1178,12.4718,671200.0],["2007-11-21",12.4235,12.7172,12.3189,12.4758,565000.0],["2007-11-23",12.6327,12.8983,12.5724,12.8057,168400.0],["2007-11-26",12.7615,13.3569,12.7052,13.1316,904400.0],["2007-11-27",13.0672,13.1598,12.15,12.4276,697000.0],["2007-11-28",12.5885,12.7011,12.3471,12.5603,570400.0],["2007-11-29",12.6569,12.6569,12.4195,12.504,325800.0],["2007-11-30",12.6569,12.8299,12.5523,12.7293,600200.0],["2007-12-03",12.7615,12.9948,12.6166,12.85,572400.0],["2007-12-04",12.8701,12.8701,12.4034,12.4436,513600.0],["2007-12-05",12.6529,12.6529,12.3632,12.5161,482000.0],["2007-12-06",12.4839,12.8017,12.4597,12.8017,524200.0],["2007-12-07",13.1437,13.1517,12.673,13.031,582600.0],["2007-12-10",13.035,13.4897,13.031,13.4293,649600.0],["2007-12-11",13.546,13.5822,12.7051,12.7051,514200.0],["2007-12-12",13.035,13.2443,12.7212,12.9988,493800.0],["2007-12-13",12.8339,12.9465,12.4557,12.7212,346600.0],["2007-12-14",12.5523,12.85,12.2706,12.3229,311400.0],["2007-12-17",12.2224,12.4638,12.1258,12.1862,279200.0],["2007-12-18",12.2626,12.3672,11.8241,12.158,514200.0],["2007-12-19",12.129,12.2015,11.851,12.0807,422600.0],["2007-12-20",12.2015,12.2055,11.8148,12.0726,349400.0],["2007-12-21",12.2821,12.3183,12.0122,12.3183,815000.0],["2007-12-24",12.1451,12.4553,12.1451,12.4271,128200.0],["2007-12-26",12.2861,12.4432,12.0686,12.3143,327600.0],["2007-12-27",12.2861,12.3385,11.8188,11.8752,247000.0],["2007-12-28",11.9679,12.0525,11.5973,11.6456,427600.0],["2007-12-31",11.5449,11.6939,11.412,11.6939,380400.0],["2008-01-02",11.6013,11.7302,11.3274,11.4563,341800.0],["2008-01-03",11.4603,11.6013,11.0011,11.0091,349600.0],["2008-01-04",10.8843,10.8923,10.3082,10.3163,785800.0],["2008-01-07",10.3445,10.3566,10.0142,10.1673,816400.0],["2008-01-08",10.276,10.4291,9.8087,9.8369,422400.0],["2008-01-09",9.7926,10.2398,9.6677,10.127,641200.0],["2008-01-10",10.0303,10.4653,9.9135,10.2236,650200.0],["2008-01-11",10.0545,10.2599,10.0464,10.0464,343400.0],["2008-01-14",10.131,10.5459,10.0263,10.2841,475800.0],["2008-01-15",10.1028,10.2841,9.994,10.0786,473200.0],["2008-01-16",10.0706,10.2599,9.9658,10.1552,542800.0],["2008-01-17",10.1431,10.2156,9.7846,9.8692,604800.0],["2008-01-18",9.8732,10.0706,9.7886,9.8893,657600.0],["2008-01-22",9.4784,10.5137,9.269,9.994,830200.0],["2008-01-23",9.7322,10.558,9.5066,10.5298,650000.0],["2008-01-24",10.6104,10.7715,10.4009,10.4089,924000.0],["2008-01-25",10.5378,10.7272,10.0263,10.0303,751600.0],["2008-01-28",9.994,10.1109,9.7362,9.9618,736400.0],["2008-01-29",9.982,10.2035,9.8329,9.9054,725200.0],["2008-01-30",9.9739,10.6748,9.8974,10.3727,583800.0],["2008-01-31",10.1834,10.7554,10.1109,10.6667,499600.0],["2008-02-01",10.7151,11.3234,10.5701,11.3193,577200.0],["2008-02-04",11.3072,11.3636,11.0253,11.2106,430000.0],["2008-02-05",10.9608,11.1058,10.6104,10.6909,273400.0],["2008-02-06",10.7997,10.9648,10.5298,10.558,235000.0],["2008-02-07",10.5177,10.7715,10.4009,10.7594,258400.0],["2008-02-08",10.7433,10.9769,10.6869,10.7675,303800.0],["2008-02-11",10.8158,11.4724,10.7876,11.3797,331400.0],["2008-02-12",11.416,11.7544,11.412,11.5167,392000.0],["2008-02-13",11.6053,12.1491,11.6053,12.1129,599200.0],["2008-02-14",12.2176,12.3022,11.42,11.6295,501800.0],["2008-02-15",11.5489,11.6859,11.4563,11.6617,300800.0],["2008-02-19",11.8631,12.1572,11.5449,11.8309,574200.0],["2008-02-20",11.7705,12.0243,11.553,11.8148,485400.0],["2008-02-21",11.9034,12.2176,11.6295,11.7423,388400.0],["2008-02-22",11.7544,11.7826,11.3556,11.7423,326600.0],["2008-02-25",11.7705,11.7705,11.1381,11.6577,557400.0],["2008-02-26",11.557,12.1854,11.557,11.8551,369400.0],["2008-02-27",11.694,11.694,10.7755,10.7755,831800.0],["2008-02-28",10.9648,11.271,10.7634,10.7755,726600.0],["2008-02-29",12.0847,13.3898,11.8994,12.6003,2333600.0],["2008-03-03",12.3787,12.5077,11.9518,12.2861,816200.0],["2008-03-04",12.1773,12.4271,11.8108,11.8712,728600.0],["2008-03-05",12.0444,12.0525,11.2468,11.3596,1013800.0],["2008-03-06",11.3395,11.4482,10.8319,10.9125,476200.0],["2008-03-07",10.7715,11.1421,10.699,10.9004,712000.0],["2008-03-10",10.8762,10.8923,10.3646,10.4291,368000.0],["2008-03-11",10.7957,11.0937,10.5701,11.0011,740200.0],["2008-03-12",11.0454,11.1501,10.6587,10.6587,422000.0],["2008-03-13",10.5701,11.0414,10.2317,10.9246,702000.0],["2008-03-14",11.0414,11.0615,10.3203,10.4573,917800.0],["2008-03-17",10.2035,10.4049,9.9538,10.0867,492600.0],["2008-03-18",10.2876,10.8,10.1827,10.7031,693800.0],["2008-03-19",10.7273,10.9694,10.1867,10.1948,367000.0],["2008-03-20",10.1948,10.4449,10.0859,10.3118,1278600.0],["2008-03-24",10.3723,10.9492,10.3078,10.8443,531400.0],["2008-03-25",10.9331,11.1631,10.7152,10.8766,878000.0],["2008-03-26",10.804,11.0339,10.6023,10.9775,642600.0],["2008-03-27",11.2195,11.2962,10.9654,11.1308,794400.0],["2008-03-28",11.1792,11.7077,11.1792,11.5221,742000.0],["2008-03-31",11.6391,11.6956,11.0541,11.3244,879000.0],["2008-04-01",11.4091,11.861,11.2518,11.861,485200.0],["2008-04-02",11.9013,12.8373,11.8691,12.6679,1224000.0],["2008-04-03",12.688,13.1439,12.4984,12.7929,838000.0],["2008-04-04",12.7445,13.031,12.454,12.6114,586200.0],["2008-04-07",12.7243,12.9825,12.1757,12.3491,766200.0],["2008-04-08",12.3128,12.5065,12.1031,12.3693,486200.0],["2008-04-09",12.3693,12.5509,11.982,12.0022,435000.0],["2008-04-10",11.9618,12.1595,11.7601,11.9982,338000.0],["2008-04-11",11.8328,11.8973,11.3123,11.3527,1332400.0],["2008-04-14",11.3002,11.3567,11.0662,11.1832,998400.0],["2008-04-15",11.1429,11.2357,10.9008,11.0864,421400.0],["2008-04-16",11.0945,11.155,10.9008,10.9936,1465200.0],["2008-04-17",10.9331,10.9492,10.3441,10.4772,1391800.0],["2008-04-18",10.6507,10.683,10.219,10.2876,847200.0],["2008-04-21",10.1908,10.3885,10.0859,10.1545,542400.0],["2008-04-22",10.1504,10.2674,9.7389,9.8357,668200.0],["2008-04-23",9.8721,9.8721,9.4686,9.5937,559400.0],["2008-04-24",9.6179,10.0778,9.5856,9.9729,724000.0],["2008-04-25",10.0334,10.1141,9.6381,9.864,458000.0],["2008-04-28",9.8721,9.9245,9.751,9.7954,330400.0],["2008-04-29",9.7631,10.0536,9.7591,9.9326,507400.0],["2008-04-30",9.985,10.2432,9.8842,9.9084,571000.0],["2008-05-01",9.9568,10.1383,9.8479,10.0092,347400.0],["2008-05-02",10.0576,10.2351,9.8519,9.9729,456600.0],["2008-05-05",10.0213,10.1787,9.9487,10.0899,343800.0],["2008-05-06",10.0254,10.1343,9.9608,9.9608,460000.0],["2008-05-07",9.9608,10.2876,9.9245,9.9447,548200.0],["2008-05-08",10.0213,10.3158,9.9447,10.2997,762000.0],["2008-05-09",11.3688,11.4172,10.4086,10.5256,1319000.0],["2008-05-12",10.4691,11.0057,10.4691,10.8242,772000.0],["2008-05-13",10.7798,10.8242,10.3602,10.4651,522800.0],["2008-05-14",10.4611,10.6103,10.2997,10.336,419400.0],["2008-05-15",10.3078,10.34,10.0254,10.2351,740600.0],["2008-05-16",10.3158,10.3804,10.0092,10.0818,568000.0],["2008-05-19",10.0617,10.4893,9.9285,10.0415,1077000.0],["2008-05-20",9.9891,10.3078,9.9769,10.1383,450400.0],["2008-05-21",10.1424,10.2795,9.8478,9.8478,657000.0],["2008-05-22",9.8398,9.9568,9.6986,9.7994,414400.0],["2008-05-23",9.7389,9.7389,9.517,9.5695,328000.0],["2008-05-27",9.5412,9.8357,9.5412,9.7268,415000.0],["2008-05-28",9.7228,9.7914,9.6461,9.7672,283200.0],["2008-05-29",9.6945,9.9245,9.6461,9.6865,307200.0],["2008-05-30",9.6905,9.7752,9.6502,9.7188,407200.0],["2008-06-02",9.6703,9.6865,9.4606,9.5574,396200.0],["2008-06-03",9.5775,9.7228,9.509,9.5614,388200.0],["2008-06-04",9.4807,9.6905,9.3799,9.396,510400.0],["2008-06-05",9.4121,9.7793,9.4081,9.7752,327200.0],["2008-06-06",9.8035,9.8035,9.4525,9.5251,598800.0],["2008-06-09",9.626,9.6502,9.3637,9.396,637000.0],["2008-06-10",9.3799,9.4727,9.279,9.283,378200.0],["2008-06-11",9.2951,9.4928,9.1418,9.2266,543800.0],["2008-06-12",9.2669,9.4928,9.1943,9.2145,294400.0],["2008-06-13",9.2951,9.5654,9.2951,9.5654,261200.0],["2008-06-16",9.5848,9.702,9.5121,9.6172,483400.0],["2008-06-17",9.5646,9.7384,9.5283,9.6939,341800.0],["2008-06-18",9.6091,9.7263,9.3505,9.4677,313600.0],["2008-06-19",9.5,9.6374,9.4151,9.6293,273600.0],["2008-06-20",9.5889,9.6778,9.1242,9.3343,644200.0],["2008-06-23",9.4394,9.4757,9.0232,9.0595,335400.0],["2008-06-24",9.0312,9.0312,8.5019,8.5625,600000.0],["2008-06-25",8.6676,8.7524,8.5181,8.611,533800.0],["2008-06-26",8.6716,8.8696,8.5585,8.6676,709800.0],["2008-06-27",8.6959,8.8858,8.4898,8.6555,1621200.0],["2008-06-30",8.9949,8.9949,8.6837,8.8656,626800.0],["2008-07-01",8.7807,8.91,8.5989,8.8252,639600.0],["2008-07-02",8.8373,8.8373,8.2797,8.3888,655000.0],["2008-07-03",8.4777,8.4817,7.9725,8.2029,745200.0],["2008-07-07",8.211,8.3645,7.815,7.9604,804400.0],["2008-07-08",7.9402,8.0695,7.7503,8.0453,671800.0],["2008-07-09",8.0776,8.1059,7.8837,7.9079,507800.0],["2008-07-10",7.8837,8.215,7.8715,8.1746,482000.0],["2008-07-11",8.114,8.5342,8.0291,8.4211,709200.0],["2008-07-14",8.5302,8.5625,8.0736,8.3241,539800.0],["2008-07-15",8.211,8.6514,8.0614,8.3928,518400.0],["2008-07-16",8.4372,8.8898,8.3201,8.8009,550600.0],["2008-07-17",8.8211,8.9949,8.7484,8.9545,364600.0],["2008-07-18",8.9464,9.205,8.809,8.9828,367000.0],["2008-07-21",9.0272,9.1242,8.9585,9.0474,338200.0],["2008-07-22",9.0151,9.2737,8.9141,9.2171,524400.0],["2008-07-23",9.2212,9.2979,8.9868,9.205,546200.0],["2008-07-24",9.2737,9.302,8.9626,9.0959,482200.0],["2008-07-25",9.1606,9.5323,9.1161,9.306,394800.0],["2008-07-28",9.2656,9.2939,9.1121,9.2454,377200.0],["2008-07-29",9.205,9.6252,9.205,9.3909,529400.0],["2008-07-30",9.4515,10.1021,9.4232,10.0738,584800.0],["2008-07-31",9.9283,10.0778,9.6576,9.7384,417200.0],["2008-08-01",9.7384,10.0172,9.6172,9.7909,530000.0],["2008-08-04",9.8556,9.8556,9.4313,9.6333,411400.0],["2008-08-05",9.7748,10.1748,9.698,10.1425,562600.0],["2008-08-06",10.098,10.5223,9.9606,10.4859,456600.0],["2008-08-07",10.4132,10.5062,10.0293,10.1627,434000.0],["2008-08-08",11.5527,11.5527,10.4011,11.5487,1790600.0],["2008-08-11",11.5689,11.8639,11.4315,11.779,954000.0],["2008-08-12",11.7305,11.88,11.5446,11.5648,461600.0],["2008-08-13",11.581,11.7911,11.3143,11.7386,574000.0],["2008-08-14",11.6335,12.0215,11.4881,12.0215,560400.0],["2008-08-15",12.0295,12.2073,11.8315,11.9649,459200.0],["2008-08-18",12.1184,12.1427,11.7426,11.8194,440800.0],["2008-08-19",11.8033,12.0295,11.682,11.9002,512800.0],["2008-08-20",12.0013,12.1104,11.6376,11.6982,527000.0],["2008-08-21",11.5366,11.682,11.4557,11.5406,641200.0],["2008-08-22",11.484,11.7144,11.2335,11.6739,461600.0],["2008-08-25",11.6255,11.6255,11.1729,11.4194,341200.0],["2008-08-26",11.4275,11.5648,11.3184,11.5244,422800.0],["2008-08-27",11.5487,11.8356,11.4759,11.7346,434200.0],["2008-08-28",11.7548,11.9528,11.48,11.9406,496600.0],["2008-08-29",11.9043,12.1144,11.6214,11.6416,437600.0],["2008-09-02",11.5204,11.8396,11.3345,11.4557,488200.0],["2008-09-03",11.4557,11.8437,11.3749,11.6578,443800.0],["2008-09-04",11.5527,11.6255,11.0638,11.0921,735400.0],["2008-09-05",11.1567,11.1567,10.6193,10.9749,981200.0],["2008-09-08",11.4194,11.4194,10.7688,10.9991,917400.0],["2008-09-09",10.8294,11.0921,10.3809,10.389,898000.0],["2008-09-10",10.4173,10.6274,9.9324,10.4051,718000.0],["2008-09-11",10.2597,10.5304,10.1021,10.5304,541000.0],["2008-09-12",10.494,10.6516,10.4051,10.6476,626200.0],["2008-09-15",10.2758,10.5102,9.9364,10.0132,680800.0],["2008-09-16",9.7546,9.9,9.5687,9.8839,1002000.0],["2008-09-17",9.7455,9.8911,9.3003,9.3246,1113400.0],["2008-09-18",9.531,10.6075,9.446,10.4011,1140600.0],["2008-09-19",12.2142,12.2142,10.6884,10.8786,1161000.0],["2008-09-22",10.8179,11.0608,10.4537,10.6682,658800.0],["2008-09-23",10.652,11.0284,10.482,10.5508,501200.0],["2008-09-24",10.5873,10.5873,10.2918,10.3444,497200.0],["2008-09-25",10.3242,10.5023,10.312,10.3606,434200.0],["2008-09-26",10.1259,10.4173,10.1178,10.393,441000.0],["2008-09-29",10.1987,10.1987,8.9805,9.2557,820600.0],["2008-09-30",9.4581,9.7131,9.2031,9.3205,784800.0],["2008-10-01",9.1708,9.535,9.0291,9.5026,466200.0],["2008-10-02",9.4581,9.5107,8.4666,8.5637,673200.0],["2008-10-03",8.7053,9.102,8.3694,8.3978,735200.0],["2008-10-06",8.1307,8.677,7.5034,8.4585,1003200.0],["2008-10-07",8.6204,8.7944,7.7664,7.815,986400.0],["2008-10-08",7.6855,8.0983,7.2929,7.7219,935400.0],["2008-10-09",7.8716,8.0092,6.3175,6.3175,1162800.0],["2008-10-10",6.0262,7.2808,5.5769,7.0379,1728400.0],["2008-10-13",8.1833,9.2557,7.6895,9.2557,1849800.0],["2008-10-14",9.5917,9.7778,8.762,9.6847,1414600.0],["2008-10-15",9.2396,9.5026,7.4426,7.4426,1085000.0],["2008-10-16",7.3738,7.9,7.1067,7.7381,882600.0],["2008-10-17",7.4386,8.1468,6.9813,7.475,767400.0],["2008-10-20",7.7502,7.9445,7.305,7.8514,530600.0],["2008-10-21",7.6652,8.2764,7.6652,8.0133,703600.0],["2008-10-22",7.7421,8.0699,7.2484,7.4386,562400.0],["2008-10-23",7.475,7.5722,6.702,7.2524,434000.0],["2008-10-24",6.6211,7.0784,6.4835,6.9003,359800.0],["2008-10-27",6.7506,6.9084,6.4511,6.5118,473600.0],["2008-10-28",6.6899,7.7583,6.3256,7.7583,684400.0],["2008-10-29",7.815,8.2359,7.5964,7.7502,821600.0],["2008-10-30",7.985,8.4828,7.8352,7.9809,855800.0],["2008-10-31",7.6895,8.9037,7.6693,8.673,655800.0],["2008-11-03",8.6568,9.446,8.6568,9.3407,605200.0],["2008-11-04",9.5917,9.8143,9.2193,9.4176,553200.0],["2008-11-05",9.2193,9.7131,9.1182,9.3488,598400.0],["2008-11-06",9.0696,9.1991,8.5394,8.5758,826800.0],["2008-11-07",10.0733,11.2024,9.5674,11.1134,2187400.0],["2008-11-10",11.3926,12.7079,11.3845,12.5906,2128400.0],["2008-11-11",12.2587,12.5663,11.7933,12.2425,1388200.0],["2008-11-12",11.9107,12.538,11.6435,11.6435,937800.0],["2008-11-13",11.7366,14.0273,11.7326,14.0273,2285400.0],["2008-11-14",13.8007,13.8007,12.0442,12.8091,2836800.0],["2008-11-17",12.5946,14.0232,12.5461,13.3798,2240600.0],["2008-11-18",13.6833,13.8695,12.538,13.2057,1394800.0],["2008-11-19",13.2098,13.5336,12.7403,12.7403,1022000.0],["2008-11-20",12.6189,12.8415,10.4982,10.567,2580200.0],["2008-11-21",10.7613,12.3923,10.7613,12.3397,2020600.0],["2008-11-24",12.8294,12.8294,11.7326,12.5865,1862000.0],["2008-11-25",12.6877,12.9103,12.1413,12.7525,1231600.0],["2008-11-26",12.6027,14.1649,12.6027,13.9018,1448600.0],["2008-11-28",13.7642,14.691,13.7642,14.691,648200.0],["2008-12-01",14.2256,14.5049,11.7892,11.8419,2790800.0],["2008-12-02",12.1332,12.6027,11.6112,12.1211,2732600.0],["2008-12-03",11.8419,12.971,11.8297,12.1413,2106200.0],["2008-12-04",12.1413,12.967,12.0159,12.5177,1404400.0],["2008-12-05",12.283,13.3514,11.8378,13.315,2095400.0],["2008-12-08",13.9221,14.9339,13.3959,14.5979,1843600.0],["2008-12-09",14.6667,15.5652,14.1649,14.5575,2182800.0],["2008-12-10",14.776,15.978,14.5858,15.4397,1378800.0],["2008-12-11",15.5409,15.9254,14.0718,14.1366,1966000.0],["2008-12-12",13.3636,14.4199,13.1491,13.7359,1940800.0],["2008-12-15",13.8816,13.918,13.0398,13.2867,1685000.0],["2008-12-16",13.7197,15.0755,13.6145,14.5898,2048800.0],["2008-12-17",14.5121,15.2899,14.4027,14.9699,1113200.0],["2008-12-18",15.0225,15.0549,14.1798,14.2609,1217000.0],["2008-12-19",14.4837,15.1481,13.957,14.5607,2647600.0],["2008-12-22",14.8564,14.8564,13.637,14.3257,1899600.0],["2008-12-23",14.6296,14.6296,14.1393,14.2001,1380400.0],["2008-12-24",14.1596,14.4594,13.6694,14.2325,511800.0],["2008-12-26",14.2811,14.7876,14.2528,14.6863,786800.0],["2008-12-29",14.6863,15.0266,14.1839,14.4999,751400.0],["2008-12-30",14.5283,15.5816,14.1799,15.5816,1662200.0],["2008-12-31",15.5533,15.7194,14.9861,14.9901,1746600.0],["2009-01-02",15.0914,15.1927,14.4432,14.7673,1500800.0],["2009-01-05",14.7957,15.0509,14.038,14.3014,1821200.0],["2009-01-06",14.6822,15.3831,14.662,14.8888,2185800.0],["2009-01-07",14.8524,14.8888,14.1839,14.6539,1339200.0],["2009-01-08",14.585,14.9091,13.953,14.0826,1478800.0],["2009-01-09",14.2771,14.3824,13.0698,13.1427,1669200.0],["2009-01-12",12.9563,13.1103,12.2676,12.4864,1602000.0],["2009-01-13",12.3162,13.564,12.1542,13.2642,1935600.0],["2009-01-14",12.8672,13.1346,12.2919,13.0455,1749600.0],["2009-01-15",13.0414,13.3696,12.4783,13.1589,1645400.0],["2009-01-16",13.325,13.7058,13.0657,13.564,1376600.0],["2009-01-20",13.5195,13.564,12.612,12.6727,1153600.0],["2009-01-21",12.8834,13.5276,12.6282,13.4911,1310400.0],["2009-01-22",13.0941,13.8638,12.8226,13.4628,1645000.0],["2009-01-23",12.9482,13.6491,12.8307,13.3331,917800.0],["2009-01-26",13.3372,14.1758,13.1994,13.9935,1215200.0],["2009-01-27",13.9489,14.1474,13.7342,13.9084,811800.0],["2009-01-28",14.3014,14.3176,13.6815,14.2366,971600.0],["2009-01-29",13.7747,14.5445,13.6734,14.0988,696800.0],["2009-01-30",14.2285,14.4229,13.5316,13.6815,981600.0],["2009-02-02",13.3817,13.8314,13.167,13.6896,1120800.0],["2009-02-03",13.8152,14.0826,13.5397,14.0016,1025600.0],["2009-02-04",13.8152,14.2082,13.3493,13.3817,1267200.0],["2009-02-05",13.3655,13.6896,12.9685,13.4222,1056200.0],["2009-02-06",13.3574,13.9368,13.167,13.6127,1023600.0],["2009-02-09",13.4992,13.7463,13.1792,13.3453,715200.0],["2009-02-10",13.3655,13.4546,12.5107,12.6322,1330400.0],["2009-02-11",12.6282,13.1265,12.6282,12.9442,803600.0],["2009-02-12",12.5269,13.1346,12.5269,13.1265,1497600.0],["2009-02-13",13.0171,13.0171,12.1542,12.5836,2057600.0],["2009-02-17",12.0488,12.2919,11.7288,11.7855,1735600.0],["2009-02-18",11.5464,11.749,11.2588,11.4371,1909000.0],["2009-02-19",11.5991,11.7814,11.3884,11.5221,1283000.0],["2009-02-20",11.2223,11.4411,10.6876,10.7929,1934000.0],["2009-02-23",11.0684,11.0805,10.4931,10.8294,2040200.0],["2009-02-24",11.0441,11.3358,10.7483,11.2872,1413400.0],["2009-02-25",11.1494,11.198,10.2216,10.801,2183800.0],["2009-02-26",10.9063,11.6275,10.8212,11.2385,3038600.0],["2009-02-27",11.7085,12.1906,11.2547,11.7531,4411800.0],["2009-03-02",11.5181,11.6882,10.878,10.9185,1920000.0],["2009-03-03",11.198,11.5059,10.9387,11.2466,2371200.0],["2009-03-04",11.4776,11.7409,11.2061,11.4209,1605400.0],["2009-03-05",11.0319,11.2102,10.4364,10.8253,1249600.0],["2009-03-06",10.8253,11.3358,10.4971,10.7159,1595200.0],["2009-03-09",10.5295,10.8861,10.5174,10.5944,1330800.0],["2009-03-10",10.9306,11.3925,10.5539,10.7807,2363200.0],["2009-03-11",11.0076,11.4168,10.7362,11.0279,1685600.0],["2009-03-12",10.9874,11.6315,10.9104,11.5627,2568400.0],["2009-03-13",11.7126,11.8341,10.9266,11.2304,927400.0],["2009-03-16",11.3965,11.5829,11.0805,11.1737,1101800.0],["2009-03-17",11.2021,12.1947,11.1292,12.1947,2285600.0],["2009-03-18",12.1886,12.5744,11.9002,12.3348,2332800.0],["2009-03-19",12.5338,12.7166,12.3917,12.5176,1285000.0],["2009-03-20",12.5866,12.7085,12.3632,12.546,2048800.0],["2009-03-23",12.8547,13.1674,12.4891,13.1674,1332800.0],["2009-03-24",12.9359,13.0131,12.5907,12.676,914400.0],["2009-03-25",12.6394,13.1796,12.4891,13.078,1265800.0],["2009-03-26",13.3177,13.9066,13.0943,13.8457,2200600.0],["2009-03-27",13.5695,13.8294,13.1715,13.2771,1174600.0],["2009-03-30",12.9359,13.1471,12.2739,12.7247,890000.0],["2009-03-31",12.9156,13.2527,12.6556,12.8465,1238200.0],["2009-04-01",12.546,12.875,12.2982,12.5338,1586600.0],["2009-04-02",12.9034,13.7076,12.9034,13.2161,1493800.0],["2009-04-03",13.2121,13.6263,13.0659,13.5208,779000.0],["2009-04-06",13.403,13.5451,13.1755,13.3055,707000.0],["2009-04-07",13.1227,13.1633,12.875,12.9237,660200.0],["2009-04-08",12.9968,13.2243,12.5825,12.8262,864200.0],["2009-04-09",13.2649,13.8416,13.0618,13.8132,1302800.0],["2009-04-13",13.8051,14.1503,13.3664,14.1056,1188600.0],["2009-04-14",14.0609,14.2112,13.7401,13.7766,1318000.0],["2009-04-15",13.6791,14.1584,13.5045,14.0934,816400.0],["2009-04-16",14.2843,14.8042,13.9431,14.6255,1254600.0],["2009-04-17",14.8814,14.8814,14.2518,14.5402,1113400.0],["2009-04-20",14.4183,14.4183,13.671,13.9675,1030000.0],["2009-04-21",13.7035,14.5321,13.6954,14.3737,1029200.0],["2009-04-22",14.0975,15.0276,14.0975,14.4955,1106000.0],["2009-04-23",14.5767,14.7514,14.1706,14.5727,784200.0],["2009-04-24",14.792,15.3241,14.6864,15.0479,1144600.0],["2009-04-27",15.0113,15.0113,14.5767,14.7554,927400.0],["2009-04-28",14.4265,15.4743,14.4265,15.0844,1386000.0],["2009-04-29",15.1372,15.5353,15.121,15.2306,1390000.0],["2009-04-30",15.5028,15.7871,15.3159,15.4865,2010200.0],["2009-05-01",15.515,15.7302,15.3525,15.6977,1171000.0],["2009-05-04",15.9049,16.246,15.3159,16.1973,2094600.0],["2009-05-05",15.9983,16.0348,14.9423,15.4703,1919200.0],["2009-05-06",15.7546,15.8724,15.1291,15.8561,1740800.0],["2009-05-07",16.0917,16.4491,15.649,15.7505,2090600.0],["2009-05-08",16.9365,17.4645,15.4337,17.0177,4688400.0],["2009-05-11",17.0136,17.0989,16.6603,16.8756,2120200.0],["2009-05-12",17.1355,17.1355,16.0754,16.3882,1817400.0],["2009-05-13",16.1851,16.2582,15.2063,15.6327,2068800.0],["2009-05-14",15.4784,16.1323,14.6214,15.8317,1645200.0],["2009-05-15",15.783,16.2379,15.2509,16.1079,1288800.0],["2009-05-18",16.3963,17.0461,16.1445,16.9121,1463400.0],["2009-05-19",17.0583,17.4563,16.6156,17.1761,1070000.0],["2009-05-20",17.3914,18.0899,17.2045,17.237,1542000.0],["2009-05-21",17.0258,17.1802,16.0633,16.644,1211400.0],["2009-05-22",16.8756,16.9405,16.5425,16.6968,758800.0],["2009-05-26",16.5547,17.4035,16.3719,17.2127,1131600.0],["2009-05-27",17.3629,17.4807,16.9812,17.233,1024800.0],["2009-05-28",17.5416,17.6269,16.9771,17.2533,1048800.0],["2009-05-29",17.4645,17.5416,16.8552,17.237,1469200.0],["2009-06-01",17.4645,18.4514,17.2898,18.3296,1439800.0],["2009-06-02",18.2727,18.9957,18.0737,18.951,1436000.0],["2009-06-03",18.8901,19.1459,18.0615,18.4352,1093800.0],["2009-06-04",19.2231,19.4546,18.8048,19.4181,1423000.0],["2009-06-05",19.6983,19.7998,19.1622,19.3531,1675800.0],["2009-06-08",19.349,19.349,18.6342,18.817,1110800.0],["2009-06-09",18.7845,18.9469,18.4798,18.7723,1157600.0],["2009-06-10",18.9672,19.0281,17.7488,18.0087,1585800.0],["2009-06-11",18.1021,18.2971,17.1964,17.2411,1493600.0],["2009-06-12",17.1233,17.1233,16.4491,16.973,1413000.0],["2009-06-15",16.64,16.9202,16.4653,16.7415,1102200.0],["2009-06-16",16.9243,16.9324,15.6774,16.1973,1761000.0],["2009-06-17",16.0528,16.5615,15.5035,16.3784,1344800.0],["2009-06-18",16.3051,16.8097,16.1708,16.5289,716000.0],["2009-06-19",16.8097,17.1149,16.6998,16.9765,1356800.0],["2009-06-22",16.6917,16.6917,15.7883,16.0447,1540000.0],["2009-06-23",16.1627,16.2441,15.178,15.3814,1193200.0],["2009-06-24",15.4262,15.8331,15.4262,15.6052,889000.0],["2009-06-25",15.3936,15.947,15.3814,15.8616,1048800.0],["2009-06-26",15.7965,16.2766,15.536,16.1993,3096200.0],["2009-06-29",16.2197,16.5249,16.0528,16.4353,1096200.0],["2009-06-30",16.4801,16.8138,16.301,16.7771,1457000.0],["2009-07-01",16.9765,17.2003,16.7853,16.948,851400.0],["2009-07-02",16.4231,16.5289,16.1017,16.2034,870000.0],["2009-07-06",15.9308,16.1179,15.4831,16.0203,731800.0],["2009-07-07",15.8941,15.9877,15.4221,15.4547,694200.0],["2009-07-08",15.4628,15.5645,14.7914,15.1495,977200.0],["2009-07-09",15.2268,15.7069,15.2064,15.4954,855400.0],["2009-07-10",15.2309,15.3936,14.8484,15.2064,873000.0],["2009-07-13",15.2553,15.4628,14.649,15.4628,980600.0],["2009-07-14",15.5157,15.5157,14.9135,15.3163,622000.0],["2009-07-15",15.532,16.1545,15.5076,16.1057,621200.0],["2009-07-16",15.9552,16.2075,15.7476,16.0976,624800.0],["2009-07-17",16.0854,16.5574,16.0488,16.4516,666000.0],["2009-07-20",16.6062,17.1718,16.4923,17.1556,879400.0],["2009-07-21",17.2532,17.298,16.5574,16.7975,588600.0],["2009-07-22",16.6469,16.6673,16.183,16.2848,548600.0],["2009-07-23",16.2319,16.8341,16.1912,16.7446,853000.0],["2009-07-24",16.6307,16.9684,16.5208,16.8504,441000.0],["2009-07-27",16.8504,17.2532,16.769,17.2329,544800.0],["2009-07-28",17.1718,17.5014,17.0172,17.4811,977600.0],["2009-07-29",17.355,17.3631,17.0376,17.2939,666400.0],["2009-07-30",17.5828,18.0304,17.3956,17.8555,740200.0],["2009-07-31",17.8148,18.0386,17.5259,17.8473,932200.0],["2009-08-03",17.9897,18.2705,17.8188,18.1973,1023200.0],["2009-08-04",18.0915,18.3112,17.9043,18.1484,673400.0],["2009-08-05",18.2502,18.3844,18.0386,18.3112,974800.0],["2009-08-06",18.4658,18.474,17.3957,17.5747,980000.0],["2009-08-07",18.1281,19.532,18.0386,19.3488,2361200.0],["2009-08-10",19.4058,19.5319,18.5838,18.8483,1015600.0],["2009-08-11",18.7832,18.9216,18.5472,18.6123,471000.0],["2009-08-12",18.6001,18.7507,18.2176,18.4618,604600.0],["2009-08-13",18.4618,18.6815,17.8229,18.2176,788000.0],["2009-08-14",18.2583,18.3804,17.6357,17.9206,857400.0],["2009-08-17",17.6032,17.6032,17.1434,17.2573,768600.0],["2009-08-18",17.2858,17.8433,17.2858,17.7944,539200.0],["2009-08-19",17.5014,17.9531,17.2858,17.8514,639000.0],["2009-08-20",17.7415,18.2258,17.6072,18.1484,472600.0],["2009-08-21",18.4048,18.8524,18.3397,18.6367,1027000.0],["2009-08-24",18.6367,19.3285,18.5676,18.8117,895200.0],["2009-08-25",19.0233,19.4017,18.8972,19.2268,875200.0],["2009-08-26",19.2756,19.2756,18.7914,18.8646,874800.0],["2009-08-27",18.7914,19.0396,18.5147,18.7832,516600.0],["2009-08-28",19.0681,19.6907,18.71,19.0233,1055600.0],["2009-08-31",18.8361,18.8361,18.0508,18.2868,859000.0],["2009-09-01",18.2054,18.3153,17.6113,17.9572,1331000.0],["2009-09-02",17.8473,18.1647,17.7253,17.8962,1326000.0],["2009-09-03",17.945,18.1851,17.6805,17.9124,866200.0],["2009-09-04",17.9531,18.4536,17.8026,18.4414,805000.0],["2009-09-08",18.7059,19.1128,18.3356,19.1128,789000.0],["2009-09-09",19.2512,19.2593,18.7181,19.1617,1571600.0],["2009-09-10",19.2227,19.6337,18.9297,19.6174,670200.0],["2009-09-11",19.8168,20.1708,19.8168,20.1423,960200.0],["2009-09-14",19.9796,20.2074,19.6703,20.1261,562200.0],["2009-09-15",20.1179,20.3458,20.0203,20.1708,536600.0],["2009-09-16",20.3359,20.6741,20.2136,20.56,462600.0],["2009-09-17",20.5396,20.9675,20.3766,20.4296,432000.0],["2009-09-18",20.4541,20.7393,20.1932,20.3562,620400.0],["2009-09-21",20.1729,20.3114,19.8794,20.1932,313200.0],["2009-09-22",20.3318,20.5315,20.0343,20.397,389800.0],["2009-09-23",20.5356,20.6619,19.9446,20.0261,435800.0],["2009-09-24",20.0669,20.2584,19.3456,19.802,526400.0],["2009-09-25",19.6716,19.6757,19.2763,19.317,488800.0],["2009-09-28",19.3619,20.2136,19.3578,20.0017,426600.0],["2009-09-29",20.0832,20.3481,19.9406,19.965,448000.0],["2009-09-30",20.0424,20.1688,19.5289,19.5901,708800.0],["2009-10-01",19.5249,19.692,18.9299,18.9299,642200.0],["2009-10-02",18.7465,19.154,18.559,18.9788,527200.0],["2009-10-05",19.1418,19.9365,19.0684,19.7164,462200.0],["2009-10-06",19.8427,20.2462,19.8427,20.1851,377000.0],["2009-10-07",20.234,20.397,19.9079,20.0913,355000.0],["2009-10-08",20.3644,20.3685,19.9202,20.0425,565000.0],["2009-10-09",20.0913,20.2258,19.9202,20.0384,353600.0],["2009-10-12",20.1647,21.0287,20.1647,20.723,575000.0],["2009-10-13",20.7556,20.882,20.3766,20.776,440200.0],["2009-10-14",21.1428,21.1428,20.7149,20.9186,489800.0],["2009-10-15",20.8045,21.3914,20.8045,21.3669,916600.0],["2009-10-16",21.318,22.2676,20.9961,22.0883,1152600.0],["2009-10-19",22.0923,22.4754,22.0108,22.0679,771800.0],["2009-10-20",22.1046,22.4061,21.9864,22.2472,607200.0],["2009-10-21",22.2472,22.7933,21.7785,21.856,595000.0],["2009-10-22",21.8886,21.9049,21.1917,21.4688,752600.0],["2009-10-23",21.4973,22.1738,21.0816,22.1249,1364600.0],["2009-10-26",22.1331,23.2782,21.7663,21.9334,1179800.0],["2009-10-27",21.9456,22.2064,21.5259,21.6196,1054600.0],["2009-10-28",21.4607,21.4933,20.5478,20.7271,1410800.0],["2009-10-29",20.9757,21.1835,20.6782,21.0287,721000.0],["2009-10-30",20.8575,21.1713,20.397,20.723,1104400.0],["2009-11-02",20.7189,21.1917,19.7205,20.1729,1674400.0],["2009-11-03",19.9487,21.4484,19.7653,21.2406,1832000.0],["2009-11-04",22.3654,22.9726,20.8249,21.0531,3017000.0],["2009-11-05",21.2039,21.4199,20.7842,21.1387,1553000.0],["2009-11-06",20.9309,21.3506,20.5763,20.9309,1048400.0],["2009-11-09",21.1061,22.0638,21.1061,21.6807,1436400.0],["2009-11-10",21.6237,22.0556,21.3669,21.4647,1373400.0],["2009-11-11",21.7296,21.9864,21.5462,21.7011,1274400.0],["2009-11-12",21.7215,21.8641,21.4444,21.5748,932200.0],["2009-11-13",21.6726,22.0393,21.4647,21.8926,725000.0],["2009-11-16",22.0964,22.6384,21.9415,22.3083,1102000.0],["2009-11-17",22.2716,22.2716,21.8315,22.1535,806200.0],["2009-11-18",22.3042,22.4143,21.9089,22.1616,825800.0],["2009-11-19",22.1168,22.1616,21.4403,21.8111,935600.0],["2009-11-20",21.64,21.9782,21.3954,21.9049,783800.0],["2009-11-23",22.3369,22.7362,22.1005,22.3613,1044600.0],["2009-11-24",22.4428,22.4591,21.9049,22.3328,597200.0],["2009-11-25",22.4265,22.5528,22.1412,22.4795,563600.0],["2009-11-27",21.8071,22.0557,21.3751,21.7459,665200.0],["2009-11-30",21.7052,21.7419,20.9268,21.6726,923400.0],["2009-12-01",21.966,22.0597,21.4036,21.5014,705600.0],["2009-12-02",21.3995,21.8111,21.1917,21.5625,501600.0],["2009-12-03",21.6522,21.6807,21.1102,21.1509,910000.0],["2009-12-04",21.5096,21.913,20.8942,21.4321,966800.0],["2009-12-07",21.3955,21.7745,21.2813,21.4403,1105400.0],["2009-12-08",21.4525,22.3572,21.1102,21.4525,759800.0],["2009-12-09",21.4933,21.6318,20.7597,21.3139,920000.0],["2009-12-10",21.3792,21.6807,20.7923,20.8901,1010100.0],["2009-12-11",20.9553,21.1835,20.2218,20.5804,1266200.0],["2009-12-14",20.6782,21.2813,20.45,21.265,744100.0],["2009-12-15",21.265,21.2732,20.5804,20.6782,863200.0],["2009-12-16",20.7745,21.3051,20.7663,20.9786,723700.0],["2009-12-17",20.7908,20.9133,20.5215,20.5704,623100.0],["2009-12-18",20.8398,21.3214,20.546,21.0521,1383100.0],["2009-12-21",21.0929,21.6724,20.9949,21.6234,628200.0],["2009-12-22",21.599,21.8602,21.4275,21.8357,453600.0],["2009-12-23",21.8847,22.0724,21.6969,21.9663,416000.0],["2009-12-24",22.1051,22.1377,21.7949,21.9173,131900.0],["2009-12-28",21.9255,22.0806,21.9255,22.0398,431100.0],["2009-12-29",22.0234,22.4152,21.9173,22.2928,398300.0],["2009-12-30",22.154,22.1948,21.6643,21.9989,587900.0],["2009-12-31",21.9989,22.3499,21.7949,21.8683,434600.0],["2010-01-04",22.3173,22.9132,22.0071,22.8969,610500.0],["2010-01-05",22.9458,23.0275,21.9826,22.2602,1096800.0],["2010-01-06",22.2683,22.3336,21.6724,21.9826,792100.0],["2010-01-07",21.9826,22.2438,21.4765,22.0642,645500.0],["2010-01-08",22.0153,22.1132,21.803,22.0234,358200.0],["2010-01-11",22.1377,22.3908,21.7214,22.3908,552500.0],["2010-01-12",22.1704,22.2847,21.7622,22.1785,561100.0],["2010-01-13",22.1867,22.3989,21.5581,22.3581,463900.0],["2010-01-14",22.3663,22.3663,21.7132,22.0642,597000.0],["2010-01-15",22.0479,22.1214,21.3051,21.501,885500.0],["2010-01-19",21.4847,21.6316,21.1745,21.501,551200.0],["2010-01-20",21.2806,21.5581,21.101,21.5173,442000.0],["2010-01-21",21.4847,21.7704,21.1255,21.1827,614000.0],["2010-01-22",21.0521,21.1582,20.4888,20.6684,708500.0],["2010-01-25",20.8806,20.8806,20.3092,20.3419,421900.0],["2010-01-26",20.2194,20.3664,19.9337,19.9746,593600.0],["2010-01-27",19.9419,20.6194,19.6072,20.5623,663800.0],["2010-01-28",20.6602,20.7337,19.6807,19.9909,418100.0],["2010-01-29",20.0807,20.3337,19.5338,19.6154,616600.0],["2010-02-01",19.5664,19.9501,19.1338,19.9092,968600.0],["2010-02-02",19.8031,20.2521,19.746,19.8031,495600.0],["2010-02-03",19.6889,19.795,19.2725,19.4358,348200.0],["2010-02-04",19.2399,19.4603,18.4481,18.5134,705600.0],["2010-02-05",18.4399,19.3297,18.1134,19.0277,1173500.0],["2010-02-08",18.9787,19.0685,18.7175,18.8562,477400.0],["2010-02-09",19.0195,19.1828,18.8073,19.0685,557500.0],["2010-02-10",19.0032,19.2236,18.8889,19.0848,698000.0],["2010-02-11",19.0848,19.0848,18.7909,18.8889,433300.0],["2010-02-12",18.5379,19.1011,18.5379,18.9134,611500.0],["2010-02-16",19.1501,19.3542,18.9134,19.2072,444600.0],["2010-02-17",19.2807,19.4685,18.9787,19.044,626800.0],["2010-02-18",19.0195,19.3623,18.8154,19.2807,590800.0],["2010-02-19",19.2725,19.6644,19.1827,19.5582,610400.0],["2010-02-22",19.6644,19.6807,19.2889,19.4766,439300.0],["2010-02-23",19.3868,19.4766,19.0848,19.3134,995900.0],["2010-02-24",19.3134,19.697,19.2154,19.4848,486000.0],["2010-02-25",19.1909,19.8276,18.995,19.7868,637500.0],["2010-02-26",21.052,22.0642,20.9214,21.5663,2544600.0],["2010-03-01",21.7459,21.9255,21.4765,21.599,824000.0],["2010-03-02",21.6643,21.8275,21.5908,21.6969,909000.0],["2010-03-03",21.7949,22.3826,21.7949,22.0724,962100.0],["2010-03-04",21.9418,22.0887,21.5173,21.9663,635900.0],["2010-03-05",22.1459,22.5622,21.95,22.5459,894000.0],["2010-03-08",22.5214,22.7091,22.3908,22.4234,1003000.0],["2010-03-09",22.4153,22.7254,22.2928,22.4806,593300.0],["2010-03-10",22.4397,22.9295,22.3336,22.7418,553900.0],["2010-03-11",22.5622,23.1254,22.4642,23.0438,891000.0],["2010-03-12",23.2642,23.4764,22.7581,23.4683,1022000.0],["2010-03-15",23.4846,23.8193,23.0928,23.7295,1280100.0],["2010-03-16",23.8764,24.1458,22.9867,23.0928,972900.0],["2010-03-17",23.2301,23.5325,23.0094,23.0421,659700.0],["2010-03-18",23.083,23.083,22.1511,22.1757,597900.0],["2010-03-19",22.0367,22.4944,21.4482,22.0367,1024800.0],["2010-03-22",21.9223,23.0012,21.7343,22.8623,706800.0],["2010-03-23",22.9603,23.083,22.7397,22.8377,592800.0],["2010-03-24",22.6988,23.1892,22.6988,23.0176,583100.0],["2010-03-25",23.1647,23.2464,22.3882,22.4127,621600.0],["2010-03-26",22.519,22.519,21.767,21.9468,503600.0],["2010-03-29",22.0776,22.4454,21.8242,22.2983,503600.0],["2010-03-30",22.2574,22.4618,22.004,22.1757,407400.0],["2010-03-31",22.0857,22.2247,21.6934,21.7751,681900.0],["2010-04-01",21.955,22.617,21.955,22.5925,613100.0],["2010-04-05",22.7397,23.4344,22.5353,23.4344,608600.0],["2010-04-06",23.3772,23.508,23.1484,23.3364,487400.0],["2010-04-07",23.8595,23.8595,23.0339,23.7205,900900.0],["2010-04-08",23.5734,23.8677,23.2955,23.745,703200.0],["2010-04-09",23.7123,23.8922,23.2301,23.3609,469700.0],["2010-04-12",23.508,23.5652,22.756,22.7969,741200.0],["2010-04-13",22.7969,22.993,22.4863,22.7805,605100.0],["2010-04-14",22.9604,23.2791,22.8459,23.1484,394800.0],["2010-04-15",23.0503,23.2383,22.5925,22.8704,370000.0],["2010-04-16",22.8214,23.0257,22.1266,22.1838,541500.0],["2010-04-19",22.143,22.3637,21.7016,22.0694,450800.0],["2010-04-20",22.2411,23.4998,22.1675,23.4835,660800.0],["2010-04-21",23.4835,23.8268,23.4181,23.7369,415900.0],["2010-04-22",23.5816,23.7042,23.2628,23.5407,374700.0],["2010-04-23",23.6143,23.9249,23.3445,23.9004,402100.0],["2010-04-26",23.9412,24.7995,23.9085,24.7831,838400.0],["2010-04-27",24.7423,24.9139,23.7042,23.7369,566000.0],["2010-04-28",23.933,23.9821,23.2546,23.6143,402000.0],["2010-04-29",23.7042,24.3663,23.6715,24.3581,531400.0],["2010-04-30",24.1619,24.497,23.2137,23.2383,1009100.0],["2010-05-03",23.4099,23.884,23.1892,23.8758,525000.0],["2010-05-04",23.6796,23.6796,22.7478,23.4263,848600.0],["2010-05-05",23.0993,23.1892,21.8569,22.9767,1240300.0],["2010-05-06",22.895,23.2546,21.6607,22.4045,1230000.0],["2010-05-07",22.4372,22.5517,20.9659,21.3338,1279100.0],["2010-05-10",22.4699,22.7805,22.1266,22.6824,635900.0],["2010-05-11",22.4209,23.2873,22.38,22.5353,614900.0],["2010-05-12",22.756,23.0503,22.5762,23.0339,991600.0],["2010-05-13",22.9031,23.3609,22.707,23.1484,621900.0],["2010-05-14",22.9849,23.2219,22.3555,22.7478,437600.0],["2010-05-17",22.8132,23.2464,21.955,22.4127,673700.0],["2010-05-18",22.7478,23.1157,21.7588,21.9059,380900.0],["2010-05-19",21.816,22.1593,21.0477,21.4237,525200.0],["2010-05-20",20.8597,20.8842,19.9524,20.0341,1026400.0],["2010-05-21",19.699,20.6553,19.4865,20.4755,926700.0],["2010-05-24",20.5572,20.7289,20.1894,20.2058,396000.0],["2010-05-25",19.6663,20.2712,19.184,20.1649,784400.0],["2010-05-26",20.3856,21.2193,20.312,20.6798,684500.0],["2010-05-27",21.0722,21.7179,20.9169,21.7016,440100.0],["2010-05-28",21.6362,21.9632,21.1948,21.2765,551900.0],["2010-06-01",21.0313,21.0477,20.0178,20.0178,751600.0],["2010-06-02",20.124,20.5981,19.6745,20.5409,1027300.0],["2010-06-03",20.7534,21.064,20.4346,21.015,439700.0],["2010-06-04",20.3692,20.6962,20.0586,20.1731,690200.0],["2010-06-07",20.2139,20.5654,19.8543,19.9115,840800.0],["2010-06-08",19.9442,20.1404,19.4211,19.7971,450800.0],["2010-06-09",19.9279,20.2221,19.4946,19.6581,333100.0],["2010-06-10",20.0341,20.6226,19.887,20.6063,377200.0],["2010-06-11",20.3856,20.8351,20.0913,20.451,277900.0],["2010-06-14",20.5981,21.0313,20.3611,20.4183,265400.0],["2010-06-15",20.4837,21.1539,20.4346,21.0967,377800.0],["2010-06-16",20.8659,21.1115,20.5548,20.6039,407000.0],["2010-06-17",20.6203,20.6285,20.0555,20.5221,313000.0],["2010-06-18",20.5957,20.8904,20.4648,20.563,532800.0],["2010-06-21",20.9068,21.1196,20.5221,20.7185,479000.0],["2010-06-22",20.8331,21.0787,20.1701,20.2274,533400.0],["2010-06-23",20.1455,20.211,19.5643,19.6953,594500.0],["2010-06-24",19.5725,20.2765,19.5725,19.6707,825100.0],["2010-06-25",19.6953,20.784,19.6462,20.7349,1591100.0],["2010-06-28",20.8168,21.3652,20.3665,21.1851,774500.0],["2010-06-29",20.7922,21.1851,20.563,20.8986,962700.0],["2010-06-30",20.9395,21.5535,20.7922,21.2342,1286000.0],["2010-07-01",21.1442,21.2015,20.0636,20.4566,749200.0],["2010-07-02",20.5875,20.7922,20.1783,20.2929,360400.0],["2010-07-06",20.5057,21.0214,19.6462,19.7608,556700.0],["2010-07-07",19.8917,20.5794,19.7608,20.563,481600.0],["2010-07-08",20.694,20.8986,20.3092,20.6776,439200.0],["2010-07-09",20.7185,21.1606,20.7185,21.1114,326400.0],["2010-07-12",20.9968,21.4634,20.8904,21.3243,429400.0],["2010-07-13",21.5371,22.0774,21.5371,21.8891,694900.0],["2010-07-14",21.7581,21.7581,20.8331,20.9559,639400.0],["2010-07-15",20.9396,20.9969,20.3911,20.5712,709900.0],["2010-07-16",20.3011,20.3829,19.7853,19.8508,659200.0],["2010-07-19",19.859,20.2601,19.6789,20.0882,392900.0],["2010-07-20",19.7362,20.301,19.7362,20.2847,336800.0],["2010-07-21",20.5303,20.5466,20.2274,20.4157,549200.0],["2010-07-22",20.7676,20.9477,20.5384,20.6449,631200.0],["2010-07-23",20.6121,20.8577,20.3011,20.8331,481700.0],["2010-07-26",20.8331,21.2834,20.7676,21.267,476300.0],["2010-07-27",21.488,21.9792,20.9641,21.2997,394600.0],["2010-07-28",21.3407,21.4798,20.8331,20.9314,399000.0],["2010-07-29",21.0541,21.3407,20.6039,21.2097,453500.0],["2010-07-30",20.8904,21.4061,20.7513,21.3243,492200.0],["2010-08-02",21.6927,21.9219,21.2179,21.267,431900.0],["2010-08-03",21.0787,21.1933,20.5221,20.8577,901600.0],["2010-08-04",21.578,23.9356,21.578,23.7309,1767900.0],["2010-08-05",23.6163,23.7801,23.1088,23.3053,519600.0],["2010-08-06",22.9778,23.027,22.3066,22.9778,506000.0],["2010-08-09",23.1743,23.2889,22.6586,22.896,587900.0],["2010-08-10",22.5522,22.8796,22.323,22.6013,538000.0],["2010-08-11",22.2002,22.2902,21.8809,22.0528,668800.0],["2010-08-12",21.6927,21.6927,21.1033,21.2015,694500.0],["2010-08-13",21.1769,21.2834,20.7431,20.7922,650300.0],["2010-08-16",20.7349,21.4553,20.5057,21.2342,496900.0],["2010-08-17",21.5453,22.0692,21.398,21.8482,692800.0],["2010-08-18",21.8891,22.0201,21.4798,21.709,388600.0],["2010-08-19",21.5699,21.6681,20.8904,20.9314,483300.0],["2010-08-20",20.8004,20.8659,20.1619,20.6203,584900.0],["2010-08-23",20.8577,21.6272,20.7349,21.5453,813300.0],["2010-08-24",21.3325,21.7254,21.1606,21.3243,529400.0],["2010-08-25",21.0296,21.6353,21.0296,21.5535,480200.0],["2010-08-26",21.5699,21.8973,21.2997,21.3243,280700.0],["2010-08-27",21.5453,22.1347,21.2015,22.0774,431200.0],["2010-08-30",21.9628,22.0119,21.2179,21.2424,364400.0],["2010-08-31",21.1606,21.4225,20.8331,20.9068,401000.0],["2010-09-01",21.2834,21.6926,21.1114,21.5944,503700.0],["2010-09-02",21.5699,22.0774,21.3407,21.6681,369200.0],["2010-09-03",21.9219,22.2984,21.7827,22.2902,384700.0],["2010-09-07",22.192,22.192,21.5207,21.75,364900.0],["2010-09-08",21.8072,22.1429,21.6108,22.1265,406900.0],["2010-09-09",22.3721,22.413,21.7663,21.8073,270900.0],["2010-09-10",21.9546,22.2657,21.5289,21.6272,434800.0],["2010-09-13",21.1033,21.4553,20.915,21.2834,1121000.0],["2010-09-14",21.2834,21.3652,21.0378,21.0623,697800.0],["2010-09-15",20.9541,21.0935,20.7492,21.0115,1013000.0],["2010-09-16",20.9049,20.9377,20.5524,20.5852,6966400.0],["2010-09-17",20.7492,20.7492,20.2245,20.5442,2075900.0],["2010-09-20",20.5524,20.9131,20.3885,20.8311,1308500.0],["2010-09-21",20.8967,21.1017,20.6918,20.7328,1371800.0],["2010-09-22",20.7164,20.8557,20.2573,20.3557,2000400.0],["2010-09-23",20.2655,20.3147,19.7326,19.8146,1170800.0],["2010-09-24",20.1425,20.2655,19.9048,20.1671,1005900.0],["2010-09-27",20.5278,20.9623,20.5114,20.5688,1586300.0],["2010-09-28",20.7,20.823,20.2163,20.7492,1040000.0],["2010-09-29",20.741,21.6919,20.741,21.5608,1716900.0],["2010-09-30",21.7247,21.8477,21.3066,21.323,1900900.0],["2010-10-01",21.4542,21.9953,21.3804,21.9051,913200.0],["2010-10-04",21.8805,21.8805,21.0935,21.2984,738400.0],["2010-10-05",21.4542,22.2166,21.3886,22.1428,799400.0],["2010-10-06",22.0527,22.1592,21.8149,22.0691,1185600.0],["2010-10-07",22.2248,22.2658,21.7247,21.8887,519200.0],["2010-10-08",21.9543,22.1182,21.6919,22.0199,517300.0],["2010-10-11",22.069,22.5445,22.0199,22.192,661200.0],["2010-10-12",22.2002,22.2822,21.8477,22.1838,667900.0],["2010-10-13",22.3806,22.9053,22.2658,22.8315,723000.0],["2010-10-14",22.8397,22.8561,22.4134,22.5691,571500.0],["2010-10-15",22.7495,22.8561,22.1346,22.5855,600400.0],["2010-10-18",22.5691,23.1102,22.5445,23.0692,558000.0],["2010-10-19",22.7249,22.938,22.3232,22.479,550900.0],["2010-10-20",22.5199,22.7085,22.2084,22.4872,469500.0],["2010-10-21",22.6429,22.6429,21.9297,22.0855,965300.0],["2010-10-22",22.1756,22.3232,21.9461,22.0035,445200.0],["2010-10-25",22.1018,22.5199,22.0608,22.315,458000.0],["2010-10-26",22.2166,22.8561,22.0609,22.7987,491500.0],["2010-10-27",22.6429,22.7987,22.3396,22.6675,568000.0],["2010-10-28",22.7905,22.9544,22.5691,22.7495,562500.0],["2010-10-29",22.7495,23.3397,22.6101,23.143,1041800.0],["2010-11-01",23.4545,23.766,23.1594,23.3479,842400.0],["2010-11-02",23.5037,24.0612,23.5037,24.0612,991500.0],["2010-11-03",24.1841,24.594,22.7741,23.5283,1817700.0],["2010-11-04",23.5775,24.2579,23.4791,24.2169,880400.0],["2010-11-05",24.2825,24.3071,23.9136,24.1759,624600.0],["2010-11-08",24.053,24.3317,23.8152,24.3153,501800.0],["2010-11-09",24.3891,24.5449,24.0202,24.1759,599000.0],["2010-11-10",24.2579,25.463,24.1841,25.2663,1185800.0],["2010-11-11",25.0285,25.0367,24.3153,24.3973,950300.0],["2010-11-12",24.2251,24.2661,23.4873,23.8562,848800.0],["2010-11-15",23.9956,24.1431,23.6021,23.6923,604800.0],["2010-11-16",23.4463,23.4955,22.5609,22.8807,1009200.0],["2010-11-17",22.9544,23.2906,22.8561,23.2332,501300.0],["2010-11-18",23.4545,24.0694,23.4545,23.9628,493200.0],["2010-11-19",23.848,23.8972,23.4709,23.807,628100.0],["2010-11-22",23.7332,23.9546,23.4873,23.8808,570000.0],["2010-11-23",23.6267,23.8972,23.5693,23.8562,704000.0],["2010-11-24",23.9792,24.4055,23.9546,24.3973,314000.0],["2010-11-26",24.2333,24.594,24.1513,24.553,166300.0],["2010-11-29",24.3235,24.8646,24.1186,24.7252,609600.0],["2010-11-30",24.4711,24.7744,24.3563,24.676,543700.0],["2010-12-01",25.0695,25.381,24.8154,25.2827,496600.0],["2010-12-02",25.2663,26.0287,25.1187,25.9795,546400.0],["2010-12-03",25.7991,26.1517,25.4056,26.0697,606200.0],["2010-12-06",25.9221,26.4796,25.8975,26.3484,423600.0],["2010-12-07",26.578,26.8403,26.3648,26.4796,471800.0],["2010-12-08",26.6271,26.6435,25.9795,26.0615,720100.0],["2010-12-09",26.2008,26.4386,26.0041,26.0697,623000.0],["2010-12-10",26.0697,26.6271,25.9139,26.5616,503100.0],["2010-12-13",26.6517,26.7829,26.1435,26.5616,1178900.0],["2010-12-14",26.5616,26.7091,26.3976,26.5042,435900.0],["2010-12-15",26.4369,26.5272,26.1824,26.2645,581700.0],["2010-12-16",26.3794,26.8062,26.1496,26.7898,754100.0],["2010-12-17",26.757,26.9622,26.4779,26.9375,1184700.0],["2010-12-20",27.2248,29.8677,27.0853,29.3998,1661800.0],["2010-12-21",29.6625,30.3519,29.1947,29.3014,1526000.0],["2010-12-22",29.2849,30.1878,29.1536,29.8923,632700.0],["2010-12-23",29.9662,30.0318,29.802,29.9005,406000.0],["2010-12-27",29.8184,30.2288,29.6132,30.1221,672700.0],["2010-12-28",30.1714,30.237,29.6789,29.8595,327100.0],["2010-12-29",30.0154,30.2452,29.9333,30.0236,313200.0],["2010-12-30",30.04,30.1221,29.8841,29.9415,251600.0],["2010-12-31",29.9415,30.0729,29.6625,29.6789,317700.0],["2011-01-03",30.0729,30.7541,29.9908,30.1139,778700.0],["2011-01-04",30.3437,30.434,29.564,30.04,508900.0],["2011-01-05",30.0318,30.5735,29.8677,30.3683,805700.0],["2011-01-06",30.3027,30.3683,30.04,30.2698,539100.0],["2011-01-07",30.4258,30.4258,29.8102,30.2698,392400.0],["2011-01-10",30.1878,30.1878,29.605,30.1467,633200.0],["2011-01-11",30.237,30.4586,29.9416,30.1467,442200.0],["2011-01-12",30.2863,30.3519,30.0482,30.3273,674600.0],["2011-01-13",30.2616,30.8772,30.2616,30.5571,405200.0],["2011-01-14",30.6474,30.8772,30.1549,30.8198,506100.0],["2011-01-18",31.0414,31.0906,30.3519,30.9018,515800.0],["2011-01-19",30.9839,31.107,29.8184,29.8513,472300.0],["2011-01-20",29.7117,29.9826,28.9238,29.2029,507500.0],["2011-01-21",29.3588,29.523,28.932,29.2849,521400.0],["2011-01-24",28.9894,29.9087,28.8171,29.9087,455300.0],["2011-01-25",29.7774,30.1057,29.4983,29.8266,453000.0],["2011-01-26",29.9497,30.8772,29.8184,30.7048,579200.0],["2011-01-27",30.7869,30.9347,30.3355,30.6884,540100.0],["2011-01-28",30.6884,30.7295,29.8431,29.9415,552000.0],["2011-01-31",30.2042,31.1317,30.0236,30.8116,675700.0],["2011-02-01",31.1317,31.5913,30.8198,31.5749,1125100.0],["2011-02-02",31.5995,32.8306,31.5995,31.8211,714600.0],["2011-02-03",31.8539,32.133,31.2301,31.8703,548500.0],["2011-02-04",31.9935,32.7157,31.8539,32.3464,675100.0],["2011-02-07",32.6665,33.4052,32.4941,32.6911,564600.0],["2011-02-08",32.7486,33.003,32.1904,32.8142,454400.0],["2011-02-09",32.7157,32.8306,32.0919,32.371,366100.0],["2011-02-10",32.1905,32.5434,31.5503,32.5352,565800.0],["2011-02-11",32.2725,32.9948,32.2725,32.8471,516300.0],["2011-02-14",32.9538,33.4052,32.6911,33.3724,479400.0],["2011-02-15",33.3477,33.5939,32.4367,32.6008,923000.0],["2011-02-16",32.6337,33.1507,32.5598,32.9209,562700.0],["2011-02-17",32.8306,33.7581,32.6336,33.3231,666000.0],["2011-02-18",33.3231,33.5611,32.6665,32.8224,525300.0],["2011-02-22",32.6501,32.7732,31.0742,31.2548,1032200.0],["2011-02-23",31.1563,31.5995,30.4832,31.1481,1363500.0],["2011-02-24",31.0496,31.4189,30.7787,31.2548,639600.0],["2011-02-25",32.4285,34.5953,32.4285,33.9469,1564500.0],["2011-02-28",34.308,34.4722,33.5857,34.0125,778100.0],["2011-03-01",34.0618,34.111,32.5187,32.6337,585300.0],["2011-03-02",32.6172,32.8881,32.1822,32.7486,514400.0],["2011-03-03",33.241,33.7663,33.0358,33.635,537100.0],["2011-03-04",33.6514,33.7171,33.003,33.2903,321900.0],["2011-03-07",33.3641,33.7007,32.0509,32.6501,428600.0],["2011-03-08",32.6173,32.9948,31.6323,32.6911,458200.0],["2011-03-09",32.568,32.8224,32.1248,32.412,382400.0],["2011-03-10",32.1822,32.2315,30.2124,30.7623,809600.0],["2011-03-11",30.3683,31.9032,30.2616,31.6323,554600.0],["2011-03-14",31.1809,32.0017,31.1481,31.6323,404800.0],["2011-03-15",30.5571,31.4682,30.2699,31.1153,526700.0],["2011-03-16",31.0479,31.6558,30.4235,30.6699,606800.0],["2011-03-17",31.2533,31.4997,30.8096,30.9657,498000.0],["2011-03-18",31.2533,31.3519,30.6782,31.2615,1731000.0],["2011-03-21",31.7709,32.272,31.5244,32.2638,622300.0],["2011-03-22",32.272,32.6746,32.0666,32.5185,385500.0],["2011-03-23",32.5432,32.8471,32.0173,32.6171,301700.0],["2011-03-24",32.8307,32.8472,32.0502,32.6089,380000.0],["2011-03-25",32.8471,33.5044,32.5514,33.3237,560500.0],["2011-03-28",33.4469,33.5126,33.0115,33.0608,360300.0],["2011-03-29",32.9704,33.5455,32.6007,33.3319,264600.0],["2011-03-30",33.5784,33.9974,33.299,33.6112,340400.0],["2011-03-31",33.6523,34.022,33.1429,33.3647,466800.0],["2011-04-01",33.7509,33.7509,33.0279,33.2005,458700.0],["2011-04-04",33.2333,33.5701,33.069,33.3647,439500.0],["2011-04-05",33.3565,33.5455,33.1101,33.2251,262200.0],["2011-04-06",33.3483,33.5455,33.1347,33.2005,293600.0],["2011-04-07",33.2826,33.3483,32.4528,32.6911,267400.0],["2011-04-08",32.8389,33.069,31.9763,32.042,371500.0],["2011-04-11",31.9681,32.2474,31.1875,31.3108,407100.0],["2011-04-12",31.0232,31.0807,29.9223,30.4235,639700.0],["2011-04-13",30.6042,30.785,30.2016,30.5303,457000.0],["2011-04-14",30.3495,30.8343,29.9962,30.826,424500.0],["2011-04-15",30.7521,31.4011,30.6371,31.0725,429500.0],["2011-04-18",30.5138,30.6946,29.8648,30.0044,532200.0],["2011-04-19",30.0291,30.3824,29.7498,29.9387,446000.0],["2011-04-20",30.4974,30.9739,30.2099,30.8507,523000.0],["2011-04-21",31.1383,31.4012,30.8918,31.089,291300.0],["2011-04-25",31.1629,31.7791,31.0561,31.4504,438900.0],["2011-04-26",31.5244,32.0338,31.1958,31.5573,424900.0],["2011-04-27",31.5655,31.9763,30.9,31.927,414300.0],["2011-04-28",31.9598,32.2392,31.5983,32.1077,330100.0],["2011-04-29",32.1652,32.8636,32.1077,32.5185,433000.0],["2011-05-02",32.6089,32.7321,32.3131,32.4446,633500.0],["2011-05-03",32.3788,32.4692,30.481,30.8178,842800.0],["2011-05-04",31.0807,31.8941,27.7451,28.4681,2445000.0],["2011-05-05",28.1887,29.4622,27.934,28.7638,1366100.0],["2011-05-06",29.2897,29.7251,28.5667,28.7967,800700.0],["2011-05-09",28.7556,29.4786,28.731,29.4129,535400.0],["2011-05-10",29.5361,29.7004,29.38,29.684,407300.0],["2011-05-11",29.6019,29.6265,28.6817,28.7803,780300.0],["2011-05-12",28.7556,29.454,28.6981,29.1007,571000.0],["2011-05-13",29.0925,29.3554,28.6817,28.7556,484800.0],["2011-05-16",28.4681,29.3718,28.312,28.5749,668000.0],["2011-05-17",28.5749,29.1007,28.4352,28.7392,834600.0],["2011-05-18",28.7556,29.9059,28.6735,29.15,686600.0],["2011-05-19",29.4704,29.4869,28.7721,29.0596,448900.0],["2011-05-20",29.2486,29.2897,28.7639,28.9446,475100.0],["2011-05-23",28.427,29.0186,28.3777,28.8871,550100.0],["2011-05-24",29.035,29.1582,28.5995,28.6324,555100.0],["2011-05-25",28.5502,29.2404,28.5502,29.0843,307300.0],["2011-05-26",28.9775,29.7005,28.657,29.6429,527400.0],["2011-05-27",29.8237,30.2509,29.3718,29.6429,354100.0],["2011-05-31",30.1688,30.2838,29.6101,30.0537,740900.0],["2011-06-01",30.0538,30.1688,28.7392,28.7721,872500.0],["2011-06-02",28.8214,29.1829,28.5913,28.7556,804200.0],["2011-06-03",28.3038,28.7228,28.0984,28.3448,849000.0],["2011-06-06",28.2627,28.4681,27.7204,27.893,628000.0],["2011-06-07",28.0983,28.427,27.7368,28.0326,503500.0],["2011-06-08",27.9833,28.0737,27.1864,27.3179,875000.0],["2011-06-09",27.3671,27.7451,27.1864,27.5315,546200.0],["2011-06-10",27.3425,27.6629,27.2768,27.4411,661900.0],["2011-06-13",27.515,27.8026,26.8495,27.2028,613300.0],["2011-06-14",27.6136,27.9833,27.4904,27.8108,471500.0],["2011-06-15",27.5315,27.8026,27.2193,27.5479,560800.0],["2011-06-16",27.5233,28.0162,27.17,27.9258,593400.0],["2011-06-17",27.9258,28.4106,27.7779,28.0573,819400.0],["2011-06-20",27.9669,28.5913,27.8437,28.4352,347800.0],["2011-06-21",28.6324,29.3472,28.5913,29.0843,459500.0],["2011-06-22",28.9593,29.4527,28.7701,28.9675,294800.0],["2011-06-23",28.5069,28.8688,27.9805,28.8277,382100.0],["2011-06-24",28.8523,29.0251,28.0628,28.2273,674400.0],["2011-06-27",28.1861,28.6138,28.0463,28.326,331100.0],["2011-06-28",28.4164,28.8688,28.3671,28.8688,343500.0],["2011-06-29",28.9675,29.28,28.5316,28.9181,359900.0],["2011-06-30",28.9346,29.5679,28.8852,29.5514,570900.0],["2011-07-01",29.5514,30.193,29.0251,30.0614,469000.0],["2011-07-05",30.2259,30.3904,30.0203,30.1683,423200.0],["2011-07-06",30.0614,30.2834,29.864,30.2341,350100.0],["2011-07-07",30.5137,31.0483,30.5055,30.7029,394800.0],["2011-07-08",30.2176,30.7111,30.0202,30.6618,412800.0],["2011-07-11",30.1683,30.5878,29.9462,30.3081,686700.0],["2011-07-12",30.0778,30.7029,29.9133,30.3657,431400.0],["2011-07-13",30.5219,31.1223,30.4397,30.6782,402900.0],["2011-07-14",30.744,31.0648,30.4808,30.522,688200.0],["2011-07-15",30.9003,31.2457,30.6289,31.1388,466900.0],["2011-07-18",31.0237,31.0237,30.5384,30.8427,345500.0],["2011-07-19",31.0566,31.5089,30.9167,31.5089,351500.0],["2011-07-20",31.4842,31.6241,31.0894,31.4349,270100.0],["2011-07-21",31.6652,32.0929,31.4842,32.0929,313300.0],["2011-07-22",32.1093,32.2656,31.805,32.0764,180300.0],["2011-07-25",31.6158,32.1916,31.4842,31.7968,333500.0],["2011-07-26",31.7474,31.8708,31.3033,31.3938,323200.0],["2011-07-27",31.2704,31.3033,30.4891,31.0483,680800.0],["2011-07-28",31.0236,31.476,30.8427,30.8756,407600.0],["2011-07-29",30.3821,31.1799,30.267,30.9496,621300.0],["2011-08-01",31.4349,31.4842,30.4397,30.8592,733900.0],["2011-08-02",30.7605,31.0566,29.1731,29.2307,880800.0],["2011-08-03",31.9942,33.3101,30.3739,32.4794,1934200.0],["2011-08-04",31.7803,31.8626,29.5843,29.609,1270300.0],["2011-08-05",30.1025,30.1107,27.9723,29.28,1005700.0],["2011-08-08",28.2355,28.9181,26.2451,26.3602,1263600.0],["2011-08-09",27.0593,27.3061,24.2876,27.0511,1412300.0],["2011-08-10",25.5707,27.8654,25.291,26.4343,981700.0],["2011-08-11",26.6563,28.4987,26.4918,27.9887,977900.0],["2011-08-12",28.3671,28.7948,27.9147,28.4822,493200.0],["2011-08-15",28.7372,29.4939,28.6056,29.3129,347100.0],["2011-08-16",28.8277,28.9757,27.6186,28.1121,821600.0],["2011-08-17",28.2108,28.6714,27.6762,27.9229,551600.0],["2011-08-18",27.1416,27.6186,25.9079,26.3602,1039300.0],["2011-08-19",26.0559,26.8537,25.8092,26.0312,743500.0],["2011-08-22",26.7304,27.0922,26.204,26.7468,965700.0],["2011-08-23",27.0018,28.1943,26.5001,28.1615,741600.0],["2011-08-24",28.0052,28.8606,27.6844,28.4411,383700.0],["2011-08-25",28.6056,29.132,27.3061,27.5199,540200.0],["2011-08-26",27.4706,29.0333,27.1745,28.8605,480200.0],["2011-08-29",29.2636,30.3574,29.2224,30.3245,426400.0],["2011-08-30",30.086,30.8345,29.7735,30.6947,439000.0],["2011-08-31",30.9497,31.254,30.0449,30.5466,570000.0],["2011-09-01",30.6289,30.8921,29.7406,29.8804,517100.0],["2011-09-02",28.9675,29.4116,28.2684,29.1237,593100.0],["2011-09-06",28.1286,29.4527,27.8407,29.2718,476600.0],["2011-09-07",29.757,30.6289,29.609,30.4973,429300.0],["2011-09-08",30.2999,30.7358,29.28,29.4363,442900.0],["2011-09-09",29.0333,29.5432,28.4905,28.8277,541100.0],["2011-09-12",28.4493,29.4527,28.2355,29.4527,418800.0],["2011-09-13",29.5679,30.0038,29.0086,29.6583,391800.0],["2011-09-14",29.9284,30.4471,29.0639,30.0437,334000.0],["2011-09-15",30.3154,30.4389,29.4015,30.2578,412700.0],["2011-09-16",30.1095,30.5295,29.5085,29.6814,699900.0],["2011-09-19",28.8334,29.4344,28.4464,29.0721,505400.0],["2011-09-20",29.2039,29.6402,28.5452,28.5534,411500.0],["2011-09-21",28.4876,28.9157,27.409,27.4419,496400.0],["2011-09-22",26.3304,27.5984,26.2728,27.4337,1255600.0],["2011-09-23",27.376,27.903,26.9479,27.796,766900.0],["2011-09-26",28.0183,28.0347,26.8327,27.7136,521500.0],["2011-09-27",28.4876,29.4509,28.0018,28.8581,568200.0],["2011-09-28",29.0063,29.0392,27.6478,27.656,496200.0],["2011-09-29",28.2817,28.3311,26.7586,27.5984,397800.0],["2011-09-30",27.0303,27.8536,26.8656,26.8821,460600.0],["2011-10-03",26.5774,27.2526,26.2975,26.5363,1122300.0],["2011-10-04",26.1987,29.0721,26.0011,29.031,1400000.0],["2011-10-05",29.031,30.1672,28.6687,29.9531,870400.0],["2011-10-06",29.879,30.4224,29.0639,30.3648,697600.0],["2011-10-07",30.373,30.4471,28.8992,29.138,508300.0],["2011-10-10",29.9449,30.8259,29.7884,30.7188,421200.0],["2011-10-11",30.3401,31.1964,30.0766,31.0235,339400.0],["2011-10-12",31.221,31.7809,30.9493,31.0317,421900.0],["2011-10-13",30.8423,31.501,30.7106,31.361,334900.0],["2011-10-14",31.7562,32.1185,31.3775,31.8962,439200.0],["2011-10-17",31.8715,31.9703,31.0646,31.1634,425900.0],["2011-10-18",31.0893,32.5219,30.867,32.3984,699100.0],["2011-10-19",32.242,32.7031,30.9494,31.1223,516300.0],["2011-10-20",31.1881,31.8386,30.4636,31.7727,474200.0],["2011-10-21",32.3984,32.8513,32.1185,32.6784,492000.0],["2011-10-24",32.7772,32.9748,32.3655,32.4561,618600.0],["2011-10-25",32.2173,32.2585,31.2458,31.3199,466400.0],["2011-10-26",31.9868,32.736,31.0976,32.5055,433400.0],["2011-10-27",32.8513,34.4733,32.8513,33.9463,884600.0],["2011-10-28",33.7817,34.358,32.9336,33.0653,666800.0],["2011-10-31",32.4067,33.4029,32.0609,32.8101,880500.0],["2011-11-01",30.9,32.382,30.76,31.9374,923600.0],["2011-11-02",33.8805,33.971,32.5713,33.337,1379900.0],["2011-11-03",33.864,34.605,33.4441,34.5309,935300.0],["2011-11-04",34.1439,34.358,33.5017,34.0039,708000.0],["2011-11-07",34.0369,34.5309,33.4276,33.9381,527700.0],["2011-11-08",34.1769,34.3251,33.5182,34.1933,368700.0],["2011-11-09",33.4935,33.6746,32.5878,32.6948,573400.0],["2011-11-10",33.3617,33.5346,32.2996,33.4605,532900.0],["2011-11-11",33.8063,34.6791,33.5429,34.6544,838400.0],["2011-11-14",34.6379,34.6379,33.8722,33.9875,494200.0],["2011-11-15",33.9134,34.6544,33.6746,34.3333,386700.0],["2011-11-16",33.9299,34.4403,33.3206,33.337,408800.0],["2011-11-17",33.3453,33.5511,32.4561,32.7278,371900.0],["2011-11-18",32.6866,33.477,32.4561,33.4441,524800.0],["2011-11-21",32.596,32.9336,31.8633,32.7031,440300.0],["2011-11-22",32.629,32.8266,31.9868,32.4561,287500.0],["2011-11-23",32.0444,32.3902,31.2787,31.5257,750900.0],["2011-11-25",31.3363,31.8303,31.0152,31.0482,203600.0],["2011-11-28",32.1926,33.3453,32.1514,33.3123,532200.0],["2011-11-29",33.3206,33.5923,32.9418,33.0406,230800.0],["2011-11-30",33.9957,35.3625,33.7569,35.2966,1617300.0],["2011-12-01",35.3625,35.5765,34.498,34.5968,681500.0],["2011-12-02",35.239,35.8894,34.8684,34.9179,795400.0],["2011-12-05",35.3624,35.5024,34.7696,34.852,733000.0],["2011-12-06",34.7697,34.9096,34.0204,34.5227,682100.0],["2011-12-07",34.3333,34.7944,33.9463,34.5309,514900.0],["2011-12-08",34.2757,34.4074,33.3453,33.4194,414500.0],["2011-12-09",33.6417,35.1731,33.6417,34.852,750800.0],["2011-12-12",34.5062,35.2637,34.1933,34.6791,903200.0],["2011-12-13",34.9673,35.099,33.757,33.9052,676300.0],["2011-12-14",33.648,33.8128,32.9723,33.7304,574200.0],["2011-12-15",34.1672,34.398,33.5739,33.887,566300.0],["2011-12-16",34.332,34.7853,33.4585,33.5327,9770900.0],["2011-12-19",33.7387,34.2661,33.1453,33.2524,1013100.0],["2011-12-20",33.8623,34.8183,33.7881,34.6782,656600.0],["2011-12-21",34.5298,35.0407,34.1178,34.9254,451200.0],["2011-12-22",35.082,35.3045,34.5216,34.5875,393700.0],["2011-12-23",34.7606,34.8182,34.4144,34.7029,235700.0],["2011-12-27",34.7029,35.3869,34.5463,35.1808,314300.0],["2011-12-28",35.2386,35.4199,34.4969,34.5463,316100.0],["2011-12-29",34.5957,35.1809,34.5216,35.016,231400.0],["2011-12-30",34.8842,35.288,34.5957,34.5957,334600.0],["2012-01-03",35.5847,35.5929,34.8842,35.082,736000.0],["2012-01-04",35.016,35.6588,34.9171,35.5682,593500.0],["2012-01-05",35.4858,36.0626,35.1891,35.7989,644500.0],["2012-01-06",35.9143,36.0049,35.4446,35.7824,441800.0],["2012-01-09",35.9967,36.7466,35.9967,36.6478,764200.0],["2012-01-10",37.1587,37.3895,36.5818,36.7219,738400.0],["2012-01-11",36.6395,36.9197,36.3346,36.7961,370400.0],["2012-01-12",36.4335,36.4335,35.8484,35.8649,622600.0],["2012-01-13",35.6423,35.9143,35.3292,35.5682,572700.0],["2012-01-17",35.6506,35.939,35.4199,35.6588,456100.0],["2012-01-18",35.6836,36.2769,35.6341,36.2604,471000.0],["2012-01-19",36.4664,36.5076,36.1286,36.3923,389300.0],["2012-01-20",36.4088,36.5901,35.9473,36.4005,313000.0],["2012-01-23",36.4417,36.895,36.2687,36.7961,342300.0],["2012-01-24",36.5901,37.3812,36.3758,37.2329,448300.0],["2012-01-25",37.2329,37.2576,36.5983,37.2164,391600.0],["2012-01-26",37.3977,37.6449,37.0433,37.3235,308500.0],["2012-01-27",37.101,37.6284,36.895,37.4553,304700.0],["2012-01-30",37.0845,37.6366,36.7878,37.4553,249200.0],["2012-01-31",37.8015,37.8922,37.0598,37.3977,303000.0],["2012-02-01",37.7438,38.1723,37.5872,37.9993,545200.0],["2012-02-02",38.1146,38.5844,37.8344,37.9581,325500.0],["2012-02-03",38.7245,38.7245,38.0405,38.4113,564100.0],["2012-02-06",38.3289,38.7245,38.2383,38.3289,422600.0],["2012-02-07",38.2712,38.9223,38.1147,38.7162,491200.0],["2012-02-08",38.741,39.1448,38.5761,38.6833,571600.0],["2012-02-09",38.8728,39.4497,38.4525,38.6009,634500.0],["2012-02-10",38.2135,38.6174,37.991,38.5185,433100.0],["2012-02-13",38.8893,39.153,38.7327,39.153,550200.0],["2012-02-14",38.9635,39.3673,38.8481,39.2189,327800.0],["2012-02-15",39.4168,39.5074,38.4361,38.6503,366900.0],["2012-02-16",38.708,39.3178,38.708,38.8976,464200.0],["2012-02-17",39.0294,39.1448,38.7657,38.8646,391900.0],["2012-02-21",39.0624,39.6969,39.0376,39.6227,441400.0],["2012-02-22",39.4827,40.3397,39.4827,39.9771,438100.0],["2012-02-23",40.1749,40.5045,39.664,40.3315,452300.0],["2012-02-24",39.2931,39.2931,35.5764,36.0709,2594400.0],["2012-02-27",35.7824,35.9143,35.2138,35.6423,695600.0],["2012-02-28",35.6423,35.7742,34.4227,34.6699,927400.0],["2012-02-29",34.6122,34.8924,33.6233,34.332,889100.0],["2012-03-01",34.4309,34.7853,34.2579,34.3073,934000.0],["2012-03-02",34.2331,34.2331,33.4585,33.5327,1152700.0],["2012-03-05",33.5244,33.5326,32.7745,33.4338,1797200.0],["2012-03-06",33.0959,33.2113,32.7086,33.1041,699200.0],["2012-03-07",33.1041,34.0436,32.9228,33.8952,582700.0],["2012-03-08",33.9941,34.5463,33.6398,34.365,541800.0],["2012-03-09",34.3568,34.8677,34.1672,34.6946,488700.0],["2012-03-12",34.6699,34.81,34.2661,34.5463,324500.0],["2012-03-13",34.7606,34.8018,34.398,34.777,421700.0],["2012-03-14",34.777,34.8924,34.4309,34.6205,579200.0],["2012-03-15",34.7029,35.2303,34.4392,35.2221,380700.0],["2012-03-16",35.1149,35.3951,34.7935,34.9419,849400.0],["2012-03-19",34.9501,35.3209,34.6946,34.9583,421400.0],["2012-03-20",34.8265,34.9995,34.5628,34.7688,396100.0],["2012-03-21",34.8744,34.9321,34.066,34.0908,842200.0],["2012-03-22",33.7526,33.8598,32.8205,33.068,945800.0],["2012-03-23",33.1175,34.0908,33.0185,34.066,432100.0],["2012-03-26",34.3712,34.9651,34.1733,34.8331,540500.0],["2012-03-27",34.9074,35.0393,34.5857,34.6104,367700.0],["2012-03-28",34.6929,34.7672,33.9258,34.3382,306600.0],["2012-03-29",34.0248,34.3135,33.4639,34.1898,386800.0],["2012-03-30",34.4867,34.4867,33.7443,33.8186,467400.0],["2012-04-02",33.8351,34.6599,33.4804,34.4619,582000.0],["2012-04-03",34.3135,34.7837,34.3135,34.6599,939300.0],["2012-04-04",34.3547,34.7094,34.1568,34.7012,519300.0],["2012-04-05",34.429,35.0806,34.429,34.8001,593300.0],["2012-04-09",34.198,35.2538,33.9918,35.2373,877000.0],["2012-04-10",35.2208,35.2868,34.2722,34.495,964600.0],["2012-04-11",34.8167,34.9156,34.396,34.5692,476200.0],["2012-04-12",34.528,35.5095,34.5032,35.1301,642700.0],["2012-04-13",34.9651,35.1548,34.4207,34.4867,487600.0],["2012-04-16",34.7012,34.8166,34.132,34.2392,508700.0],["2012-04-17",34.5527,34.8249,34.4042,34.4537,652300.0],["2012-04-18",34.3712,34.6517,34.1815,34.5362,495900.0],["2012-04-19",34.4702,34.8414,34.231,34.4207,420400.0],["2012-04-20",34.6929,35.1713,34.6434,34.7919,441700.0],["2012-04-23",34.2063,34.7094,33.9671,34.5857,436600.0],["2012-04-24",34.528,34.9981,34.198,34.8991,384400.0],["2012-04-25",35.2456,35.9384,35.0806,35.9302,644700.0],["2012-04-26",35.7982,36.5653,35.6992,36.3508,416200.0],["2012-04-27",36.4581,36.6726,36.1034,36.5571,521000.0],["2012-04-30",36.5983,36.6643,36.0621,36.3426,489100.0],["2012-05-01",36.2849,36.8952,36.0374,36.0457,750400.0],["2012-05-02",34.231,34.231,31.7235,33.0432,3515100.0],["2012-05-03",32.9937,33.0432,31.8637,31.9132,1837000.0],["2012-05-04",31.6657,31.707,30.2223,30.7254,1785400.0],["2012-05-07",30.4697,31.0389,30.1975,31.0059,1208000.0],["2012-05-08",30.7007,31.0801,30.4945,31.0471,1164200.0],["2012-05-09",30.511,31.1956,30.412,30.9564,1479300.0],["2012-05-10",31.1708,31.6987,30.9811,31.1131,626200.0],["2012-05-11",30.7997,31.542,30.7502,31.1131,529300.0],["2012-05-14",30.5769,31.0389,30.5769,30.9399,593700.0],["2012-05-15",30.8739,31.0801,30.4037,30.5275,908100.0],["2012-05-16",30.6594,30.9729,30.4615,30.5192,473600.0],["2012-05-17",30.6182,30.6924,30.2058,30.577,935400.0],["2012-05-18",30.511,30.7914,29.8016,29.9913,1088100.0],["2012-05-21",29.9583,30.412,29.7933,30.28,1008500.0],["2012-05-22",30.412,31.1708,30.2388,30.8739,747000.0],["2012-05-23",30.5275,31.1626,30.5192,31.0471,637000.0],["2012-05-24",31.0636,31.344,30.8656,31.311,414100.0],["2012-05-25",31.3441,31.5255,31.1378,31.2533,425800.0],["2012-05-29",31.5173,31.7152,31.1708,31.4925,428300.0],["2012-05-30",31.1873,31.3688,30.9234,30.9811,753200.0],["2012-05-31",31.0389,31.1626,30.7667,30.9316,776100.0],["2012-06-01",30.1728,30.478,29.6284,29.7191,575700.0],["2012-06-04",29.8016,30.1398,29.2242,29.7026,444400.0],["2012-06-05",29.5954,30.1645,29.5541,30.049,470600.0],["2012-06-06",30.346,30.7584,30.2635,30.5522,503100.0],["2012-06-07",31.1378,31.4513,30.8244,30.8986,393200.0],["2012-06-08",30.7584,31.5832,30.6759,31.3358,293600.0],["2012-06-11",31.7235,31.9214,30.6182,30.6264,391900.0],["2012-06-12",30.7831,31.1213,30.4367,31.0883,351500.0],["2012-06-13",31.0801,31.4513,30.6099,30.7419,354600.0],["2012-06-14",30.8244,31.3358,30.6842,31.1296,460800.0],["2012-06-15",31.1544,31.938,30.9646,31.5915,1026400.0],["2012-06-18",31.3688,31.3688,30.8739,31.0554,521700.0],["2012-06-19",31.2863,31.5915,31.1543,31.2286,600000.0],["2012-06-20",31.2847,31.4334,30.8471,31.1939,472600.0],["2012-06-21",31.0866,31.1939,29.1627,29.2288,984800.0],["2012-06-22",29.4435,29.8976,28.9893,29.6003,6802300.0],["2012-06-25",29.2618,29.5673,29.1462,29.5178,588000.0],["2012-06-26",29.5673,30.0627,29.493,29.8563,348400.0],["2012-06-27",29.9058,30.2691,29.6416,29.9306,551100.0],["2012-06-28",29.6334,30.6159,29.5095,30.5086,676600.0],["2012-06-29",31.2517,31.5985,30.8224,31.4003,1287900.0],["2012-07-02",31.4086,31.4911,31.1361,31.4829,450700.0],["2012-07-03",31.6067,32.2508,31.4664,32.226,268900.0],["2012-07-05",32.1021,32.3581,31.6398,32.0443,418000.0],["2012-07-06",31.7471,31.8709,31.582,31.7471,238800.0],["2012-07-09",31.5572,31.9948,31.4086,31.7471,291300.0],["2012-07-10",31.9287,32.1352,31.0453,31.2104,241800.0],["2012-07-11",31.3012,31.7388,31.1526,31.6563,282600.0],["2012-07-12",31.359,31.8875,31.2269,31.7223,205700.0],["2012-07-13",31.7884,32.6884,31.7636,32.6719,377000.0],["2012-07-16",32.5232,32.8287,32.3251,32.5893,161200.0],["2012-07-17",32.7049,32.837,32.1599,32.6884,314400.0],["2012-07-18",32.6223,32.9526,32.5315,32.614,343500.0],["2012-07-19",32.7627,32.7792,32.3086,32.4737,272000.0],["2012-07-20",32.2507,32.6966,32.1352,32.6306,178100.0],["2012-07-23",32.0774,32.7627,31.9287,32.5645,310700.0],["2012-07-24",32.6801,32.6966,31.7966,32.0774,196500.0],["2012-07-25",32.1599,32.2755,31.8462,31.97,236900.0],["2012-07-26",32.4737,32.5563,32.0113,32.1187,316800.0],["2012-07-27",32.292,33.6461,32.1187,33.514,355500.0],["2012-07-30",33.4975,33.9434,33.4149,33.8773,257100.0],["2012-07-31",33.8443,34.0177,33.2746,33.4315,503900.0],["2012-08-01",33.5305,33.7782,33.1425,33.6709,403800.0],["2012-08-02",31.4498,31.4498,28.0894,29.171,3225800.0],["2012-08-03",29.1132,29.3444,28.4774,28.5517,1318800.0],["2012-08-06",28.6261,29.8811,28.5765,29.5508,742500.0],["2012-08-07",29.8068,30.0958,29.3279,29.3361,413100.0],["2012-08-08",29.2618,29.3939,29.0802,29.2205,384800.0],["2012-08-09",29.2618,29.7242,29.1297,29.6086,425900.0],["2012-08-10",29.3526,29.6581,29.3444,29.5425,359900.0],["2012-08-13",29.5508,29.5508,29.0389,29.2701,251700.0],["2012-08-14",29.5178,29.7903,29.4352,29.6499,345300.0],["2012-08-15",29.6912,29.8068,29.5425,29.6581,302800.0],["2012-08-16",29.6334,30.0214,29.5838,30.0049,644000.0],["2012-08-17",29.9884,30.1618,29.8398,30.0545,429500.0],["2012-08-20",30.0132,30.2196,29.7325,30.071,409000.0],["2012-08-21",30.2113,30.3022,29.9554,30.104,473100.0],["2012-08-22",30.1123,30.2939,29.9224,30.1618,348900.0],["2012-08-23",30.1866,30.3435,29.9471,29.9719,408000.0],["2012-08-24",29.9636,30.3022,29.815,30.1701,234200.0],["2012-08-27",30.2691,30.426,30.0132,30.2774,225600.0],["2012-08-28",30.3022,30.5416,29.9802,30.459,255600.0],["2012-08-29",30.5334,30.5334,29.9802,30.2444,194500.0],["2012-08-30",30.1701,30.2526,29.848,30.1701,367700.0],["2012-08-31",30.3352,30.7811,30.1618,30.7233,276100.0],["2012-09-04",30.682,30.7893,29.8811,30.6159,468700.0],["2012-09-05",30.4095,30.7976,29.9967,30.2526,561500.0],["2012-09-06",30.3517,31.2517,30.2939,30.8636,437800.0],["2012-09-07",30.8801,31.4168,30.5086,31.326,199100.0],["2012-09-10",31.3012,31.5819,31.0288,31.0535,180400.0],["2012-09-11",31.0866,31.3755,30.9792,31.2104,214200.0],["2012-09-12",31.3658,31.3989,31.0269,31.0848,209900.0],["2012-09-13",31.1013,31.3327,30.5806,31.2335,246300.0],["2012-09-14",31.2335,31.5724,31.2005,31.2666,616600.0],["2012-09-17",31.2005,31.2005,30.7294,30.7955,297800.0],["2012-09-18",30.8038,30.8699,30.3905,30.5228,297700.0],["2012-09-19",30.498,30.5641,30.2583,30.4732,337000.0],["2012-09-20",30.3161,30.3657,29.8285,29.9607,382900.0],["2012-09-21",30.2169,30.2913,29.8285,29.8368,675900.0],["2012-09-24",29.6963,29.9359,29.6136,29.7624,264100.0],["2012-09-25",29.8285,29.9029,29.3905,29.407,241600.0],["2012-09-26",29.3987,29.4235,28.9937,29.1507,271100.0],["2012-09-27",29.2169,29.44,29.0103,29.2665,171500.0],["2012-09-28",29.1838,29.5392,29.0185,29.4318,295100.0],["2012-10-01",29.4648,30.1839,29.1425,29.8202,502200.0],["2012-10-02",29.9773,30.0103,29.6136,29.7376,164600.0],["2012-10-03",29.7128,29.8285,29.1508,29.2417,272200.0],["2012-10-04",29.3739,29.8946,29.3739,29.8863,215000.0],["2012-10-05",29.969,30.1343,29.6219,29.7128,266400.0],["2012-10-08",29.5475,29.7706,29.3905,29.7045,207100.0],["2012-10-09",29.7458,29.9525,29.2747,29.4979,184900.0],["2012-10-10",29.4979,29.531,28.8367,28.8367,307100.0],["2012-10-11",28.9689,29.0681,28.5805,28.7458,366900.0],["2012-10-12",28.7623,28.7623,28.3739,28.4234,253200.0],["2012-10-15",28.4234,28.5144,27.8118,28.1011,494700.0],["2012-10-16",28.1011,28.6383,27.9937,28.5143,373500.0],["2012-10-17",28.5144,28.9772,28.3491,28.9194,381400.0],["2012-10-18",28.9276,29.2995,28.7706,29.002,254700.0],["2012-10-19",28.9276,29.2334,28.754,28.8698,300800.0],["2012-10-22",28.7623,28.9111,28.4482,28.7706,230400.0],["2012-10-23",28.5143,28.5143,27.9854,28.349,273900.0],["2012-10-24",28.5144,28.5557,28.0102,28.2912,208900.0],["2012-10-25",28.4565,28.6879,28.2995,28.6879,140700.0],["2012-10-26",28.754,29.0764,28.4978,28.8284,175700.0],["2012-10-31",28.6962,28.9772,28.2499,28.6797,234400.0],["2012-11-01",28.7127,29.5888,28.2416,29.5227,478300.0],["2012-11-02",30.0682,32.151,30.0682,31.8286,870900.0],["2012-11-05",32.2749,33.1593,32.151,32.9279,671800.0],["2012-11-06",33.2337,33.8784,33.1014,33.6552,422100.0],["2012-11-07",33.1262,33.4982,32.87,32.9692,477800.0],["2012-11-08",32.9196,33.2172,32.4898,32.4898,336800.0],["2012-11-09",32.6469,32.8535,32.3989,32.4568,311800.0],["2012-11-12",32.4568,32.6469,32.1427,32.2171,197900.0],["2012-11-13",32.1014,32.3989,31.6055,31.6468,417200.0],["2012-11-14",31.7873,31.7873,31.093,31.1592,355000.0],["2012-11-15",30.936,31.3493,30.4236,30.6963,336100.0],["2012-11-16",30.5889,31.1509,30.3905,31.093,328000.0],["2012-11-19",31.4484,31.8534,31.3658,31.5807,202100.0],["2012-11-20",31.4402,31.6303,31.217,31.622,220700.0],["2012-11-21",31.6551,31.7295,31.2501,31.4898,308100.0],["2012-11-23",31.7377,32.1427,31.5146,32.1097,116200.0],["2012-11-26",31.9278,32.2336,31.6633,31.9939,227200.0],["2012-11-27",31.8369,32.06,31.6799,31.8452,229600.0],["2012-11-28",31.5311,31.7377,30.9608,31.7377,241300.0],["2012-11-29",31.9443,32.2336,31.6385,32.0848,166700.0],["2012-11-30",32.1014,32.2336,31.7295,32.1923,389800.0],["2012-12-03",32.308,32.3741,31.5724,31.6551,303400.0],["2012-12-04",31.0187,31.9691,31.0187,31.622,292500.0],["2012-12-05",31.6551,32.0683,31.5063,31.8038,251400.0],["2012-12-06",31.8286,32.1344,31.7212,31.9361,195900.0],["2012-12-07",31.9278,32.1179,31.7129,32.0766,166300.0],["2012-12-10",32.0601,33.0105,31.8452,32.6882,298400.0],["2012-12-11",32.7626,32.9444,32.6138,32.7791,190700.0],["2012-12-12",32.8345,33.1406,32.454,32.8842,209600.0],["2012-12-13",32.7684,33.091,32.3713,32.5202,193100.0],["2012-12-14",32.3713,32.909,32.363,32.7353,206300.0],["2012-12-17",32.8842,33.7611,32.8842,33.5212,346500.0],["2012-12-18",33.6535,34.3154,33.6287,34.092,280300.0],["2012-12-19",34.0837,34.4891,33.91,33.9514,248700.0],["2012-12-20",33.9514,34.4808,33.8273,34.4808,316200.0],["2012-12-21",33.9183,34.3319,33.728,34.3071,766100.0],["2012-12-24",34.0258,34.3402,33.8935,34.0672,120800.0],["2012-12-26",34.1003,34.1665,33.91,33.9596,400200.0],["2012-12-27",33.9183,34.2409,33.7197,33.9183,306900.0],["2012-12-28",33.6618,34.2905,33.3392,33.6618,275000.0],["2012-12-31",33.5625,34.1085,33.3805,34.0589,179100.0],["2013-01-02",34.7704,34.8945,34.2575,34.8779,282300.0],["2013-01-03",34.9606,35.4818,34.7786,34.9358,247100.0],["2013-01-04",35.0765,35.3991,34.9524,35.3081,265800.0],["2013-01-07",35.0682,35.2502,34.8117,34.9358,245200.0],["2013-01-08",34.8779,35.2088,34.5553,34.5801,234400.0],["2013-01-09",34.4477,34.4477,32.4292,32.6691,1097000.0],["2013-01-10",32.9255,33.0496,32.5119,32.9835,379400.0],["2013-01-11",32.909,33.5295,32.7105,33.5295,319300.0],["2013-01-14",33.5212,33.9183,33.3805,33.9183,263100.0],["2013-01-15",33.8438,34.3484,33.6618,34.1085,302700.0],["2013-01-16",34.001,34.1499,33.6949,33.9762,239800.0],["2013-01-17",34.1168,34.7621,34.1003,34.4229,389700.0],["2013-01-18",34.3733,34.6711,34.3567,34.6628,174200.0],["2013-01-22",34.7538,35.2998,34.5387,35.2915,197600.0],["2013-01-23",35.3246,35.4404,34.7538,35.1757,216700.0],["2013-01-24",35.2667,35.4404,34.9441,35.2088,205900.0],["2013-01-25",35.3164,35.3494,35.0599,35.184,174200.0],["2013-01-28",35.2502,35.5728,34.5966,35.4818,237900.0],["2013-01-29",35.5728,35.8127,35.2502,35.7548,262100.0],["2013-01-30",35.8541,35.8624,35.1344,35.2088,266600.0],["2013-01-31",35.3164,35.9285,35.2171,35.6638,287800.0],["2013-02-01",35.9534,35.9616,35.457,35.6142,229400.0],["2013-02-04",35.3743,35.6307,34.8117,35.0268,327200.0],["2013-02-05",35.1344,35.548,35.1013,35.3246,308700.0],["2013-02-06",35.2005,35.548,35.184,35.4156,203700.0],["2013-02-07",35.4818,35.5646,35.0351,35.3495,263400.0],["2013-02-08",35.4818,35.5728,35.3329,35.4901,171600.0],["2013-02-11",35.4984,35.6556,35.3247,35.6225,515600.0],["2013-02-12",35.5645,36.0195,35.5645,35.9203,212000.0],["2013-02-13",36.003,36.3422,35.8624,36.3422,161700.0],["2013-02-14",36.1933,37.0288,36.1933,37.0123,353100.0],["2013-02-15",36.9957,37.0537,36.731,36.913,226600.0],["2013-02-19",36.913,37.3266,36.8385,37.3184,444600.0],["2013-02-20",37.2274,37.3928,36.5821,36.6235,416700.0],["2013-02-21",36.458,36.7889,35.8624,36.3835,461800.0],["2013-02-22",34.7373,35.1095,31.8583,32.6856,1645700.0],["2013-02-25",32.7353,32.9421,32.1975,32.2637,434600.0],["2013-02-26",32.2885,32.363,31.3372,31.7674,599900.0],["2013-02-27",31.6433,32.1727,31.6433,31.7591,252900.0],["2013-02-28",31.544,31.7839,31.3703,31.4613,473900.0],["2013-03-01",31.2131,31.4613,31.0228,31.3041,548700.0],["2013-03-04",31.3289,31.5854,31.1552,31.4199,365700.0],["2013-03-05",31.5771,31.9163,31.5771,31.726,302100.0],["2013-03-06",31.726,31.999,31.635,31.7177,258600.0],["2013-03-07",31.9824,32.2968,31.7839,31.9328,353500.0],["2013-03-08",32.0983,32.1975,31.8666,32.1231,330000.0],["2013-03-11",32.2224,32.2637,31.8997,31.9907,236900.0],["2013-03-12",31.9907,32.1727,31.5936,31.7922,296200.0],["2013-03-13",31.6433,31.8501,31.5853,31.6102,215600.0],["2013-03-14",31.5853,32.1396,31.5853,32.1313,241600.0],["2013-03-15",32.2389,32.7849,32.0155,32.7435,717600.0],["2013-03-18",32.2472,32.727,32.0983,32.4871,297100.0],["2013-03-19",32.4871,32.6691,32.2306,32.5698,334300.0],["2013-03-20",32.7743,33.1635,32.5673,33.1304,247400.0],["2013-03-21",32.9399,33.0393,32.6915,32.9234,238800.0],["2013-03-22",32.9234,33.2629,32.9234,33.1221,448900.0],["2013-03-25",33.296,33.3209,32.8489,32.9565,243900.0],["2013-03-26",32.94,33.1138,32.5839,32.7164,221700.0],["2013-03-27",32.6998,32.8075,32.4183,32.7412,212500.0],["2013-03-28",32.7743,32.9317,32.4762,32.8903,212300.0],["2013-04-01",32.8903,32.8903,32.0705,32.2692,246700.0],["2013-04-02",32.2941,32.4183,31.5819,31.673,307100.0],["2013-04-03",31.673,31.673,30.638,30.8947,301300.0],["2013-04-04",30.8201,31.2838,30.6876,31.1348,214600.0],["2013-04-05",30.8201,31.6068,30.6462,31.466,278300.0],["2013-04-08",31.5654,31.5985,31.2176,31.5737,201600.0],["2013-04-09",31.5488,31.88,31.4329,31.6813,245600.0],["2013-04-10",31.7475,32.1367,31.673,32.1367,227000.0],["2013-04-11",32.0125,32.4762,31.7475,32.3023,296200.0],["2013-04-12",32.2195,32.2195,31.7641,31.9794,400100.0],["2013-04-15",31.9546,31.9546,30.6214,30.6628,616700.0],["2013-04-16",30.9361,31.0603,30.6297,31.0023,348500.0],["2013-04-17",30.8284,31.2259,30.6214,30.9029,421700.0],["2013-04-18",31.0437,31.9546,31.0437,31.5654,266300.0],["2013-04-19",31.7144,32.1699,31.3087,31.8966,272000.0],["2013-04-22",31.9132,32.2775,31.7889,32.1698,222700.0],["2013-04-23",32.3934,32.7495,32.1367,32.6584,241900.0],["2013-04-24",32.7743,33.1718,32.7743,33.1304,335600.0],["2013-04-25",33.296,33.6024,32.9151,32.9896,183700.0],["2013-04-26",32.8654,32.9151,32.3023,32.5342,216700.0],["2013-04-29",32.5922,33.1635,32.5425,33.1304,320000.0],["2013-04-30",33.0145,33.6852,32.8323,33.5776,439500.0],["2013-05-01",33.1138,33.6024,32.4514,33.5113,683400.0],["2013-05-02",33.5527,33.9419,33.2546,33.3374,514000.0],["2013-05-03",33.4699,33.8177,33.3788,33.561,295900.0],["2013-05-06",33.6272,33.6604,33.4119,33.5362,309800.0],["2013-05-07",33.619,33.826,33.5362,33.7432,298700.0],["2013-05-08",33.7432,34.2483,33.7432,34.0744,310200.0],["2013-05-09",33.9999,34.0992,33.6107,33.6272,277500.0],["2013-05-10",33.6024,33.9419,33.1884,33.8757,178900.0],["2013-05-13",33.9502,33.9502,33.5444,33.826,123900.0],["2013-05-14",33.7846,34.1655,33.5941,33.9419,437300.0],["2013-05-15",33.7763,34.4387,33.6852,34.2897,295800.0],["2013-05-16",34.3311,34.3808,33.7846,33.8674,273900.0],["2013-05-17",33.8674,34.1489,33.7514,34.1158,284500.0],["2013-05-20",33.9833,34.6706,33.9088,34.4884,430800.0],["2013-05-21",34.6292,34.8445,34.3642,34.6789,254000.0],["2013-05-22",34.5795,34.9438,33.7266,33.9502,272100.0],["2013-05-23",33.8922,34.1655,33.5941,34.0744,240800.0],["2013-05-24",33.8839,34.0661,33.5196,33.7928,151400.0],["2013-05-28",34.0578,34.3808,33.8425,33.9667,289400.0],["2013-05-29",33.826,34.1158,33.7018,33.9585,325600.0],["2013-05-30",34.1489,34.1489,33.7514,33.8674,197800.0],["2013-05-31",33.8094,34.182,33.5693,33.7266,257100.0],["2013-06-03",33.7266,33.9088,33.4451,33.6769,299800.0],["2013-06-04",33.5693,33.7763,33.1635,33.5196,366100.0],["2013-06-05",33.4699,33.5362,32.9814,32.9896,177100.0],["2013-06-06",32.9731,33.5113,32.9731,33.503,200000.0],["2013-06-07",33.6355,34.0081,33.2629,33.7514,135600.0],["2013-06-10",33.7432,34.0081,33.5693,33.7018,134900.0],["2013-06-11",33.3374,33.4534,32.9979,33.2132,162800.0],["2013-06-12",33.2215,33.296,32.4845,32.6501,258800.0],["2013-06-13",32.5839,33.2298,32.4845,33.1221,167500.0],["2013-06-14",33.0807,33.1221,32.7661,32.7909,134400.0],["2013-06-17",32.9234,33.1801,32.8157,33.0393,143600.0],["2013-06-18",33.1056,33.3043,32.9565,33.0807,153400.0],["2013-06-19",33.128,33.2523,32.7218,32.7301,139300.0],["2013-06-20",32.5561,32.6307,31.8764,31.9842,273400.0],["2013-06-21",32.1748,32.5975,31.5283,32.581,577500.0],["2013-06-24",32.2411,32.697,31.8267,32.2826,288300.0],["2013-06-25",32.4732,32.8793,32.0008,32.697,192500.0],["2013-06-26",32.929,32.929,32.3489,32.5478,179500.0],["2013-06-27",32.6555,33.1694,32.6555,32.9456,148200.0],["2013-06-28",32.871,33.2771,32.7716,33.1362,393700.0],["2013-07-01",33.2108,33.4429,32.9705,33.0865,214300.0],["2013-07-02",33.0699,33.6584,32.8296,33.5838,352000.0],["2013-07-03",33.5424,33.8242,33.2689,33.8159,97800.0],["2013-07-05",34.0728,34.4043,33.7993,34.396,237300.0],["2013-07-08",34.5867,34.595,32.3654,32.3986,524500.0],["2013-07-09",32.4815,32.4815,30.973,32.1748,1681200.0],["2013-07-10",31.9925,32.6555,31.9759,32.4898,507200.0],["2013-07-11",33.0865,33.1777,32.5809,33.1528,465000.0],["2013-07-12",33.186,33.8656,33.186,33.8159,413900.0],["2013-07-15",33.8159,34.1143,33.5755,33.7661,341000.0],["2013-07-16",33.8656,33.8656,33.2854,33.3435,232800.0],["2013-07-17",33.3435,33.4678,33.0699,33.2854,379300.0],["2013-07-18",33.3766,34.2469,33.3766,34.2054,411000.0],["2013-07-19",34.28,34.6281,33.791,33.8324,618500.0],["2013-07-22",33.7164,35.4486,33.7164,33.9402,853800.0],["2013-07-23",33.9568,34.5287,33.733,34.4955,537300.0],["2013-07-24",34.5204,34.5204,33.0617,33.1611,676200.0],["2013-07-25",33.0285,33.6501,32.7964,33.6087,501200.0],["2013-07-26",33.3849,33.3849,32.8959,32.9456,576800.0],["2013-07-29",32.9456,33.1031,32.7467,32.9042,608600.0],["2013-07-30",32.8876,33.0948,30.31,31.7355,1572300.0],["2013-07-31",31.7438,32.6555,31.7438,32.1085,747600.0],["2013-08-01",32.8959,33.1445,28.7352,30.0945,3504600.0],["2013-08-02",30.0945,30.4094,28.9258,29.0087,1979000.0],["2013-08-05",29.0502,30.252,28.6523,29.6469,1845500.0],["2013-08-06",29.5226,30.0033,29.3237,29.4811,730000.0],["2013-08-07",29.5475,30.4674,29.1828,30.3929,898200.0],["2013-08-08",30.6581,31.6029,30.31,31.5201,985000.0],["2013-08-09",31.3874,31.6195,30.915,30.9482,742300.0],["2013-08-12",30.8487,31.52,30.7327,31.4952,646400.0],["2013-08-13",31.5698,32.0173,31.4123,31.9179,519900.0],["2013-08-14",31.8433,32.1002,31.8019,31.9759,372100.0],["2013-08-15",31.661,31.8599,31.4786,31.7604,489900.0],["2013-08-16",31.6527,31.777,31.4869,31.6858,385800.0],["2013-08-19",31.5532,31.9759,31.3957,31.4206,589800.0],["2013-08-20",31.3626,31.6112,31.1968,31.4786,661800.0],["2013-08-21",31.4952,31.7107,31.2631,31.4289,377800.0],["2013-08-22",31.5366,31.8847,31.4952,31.8516,252100.0],["2013-08-23",31.7604,32.0588,31.6692,32.0173,222700.0],["2013-08-26",32.1168,32.2245,31.9096,32.0173,193400.0],["2013-08-27",31.7355,31.9842,31.6692,31.7355,293200.0],["2013-08-28",31.8433,32.324,31.835,32.1334,258500.0],["2013-08-29",32.0256,32.324,32.0256,32.1582,192800.0],["2013-08-30",32.0919,32.1499,31.52,31.6195,299000.0],["2013-09-03",31.9096,32.1251,31.6941,31.9096,641800.0],["2013-09-04",31.8764,31.8764,31.5366,31.7438,313200.0],["2013-09-05",31.6858,32.1334,30.9565,31.7936,294300.0],["2013-09-06",31.8267,32.0339,31.4952,31.7853,302400.0],["2013-09-09",31.7936,32.0588,31.7438,31.9013,452300.0],["2013-09-10",31.9593,32.1085,31.7355,31.8018,834200.0],["2013-09-11",31.6858,31.7107,31.172,31.2383,992700.0],["2013-09-12",31.1885,31.4206,30.6249,30.9233,614700.0],["2013-09-13",31.0145,31.4869,31.0145,31.2466,340900.0],["2013-09-16",31.5201,31.7438,30.9896,30.9979,271500.0],["2013-09-17",30.8736,31.1637,30.6829,30.9233,334600.0],["2013-09-18",30.9133,31.1457,30.5068,30.9714,319600.0],["2013-09-19",30.9797,31.3282,30.8055,30.9133,298300.0],["2013-09-20",30.9133,31.1788,30.7142,30.7308,763100.0],["2013-09-23",30.6478,30.7972,30.3575,30.4404,294700.0],["2013-09-24",30.4072,30.5649,30.2579,30.3243,470100.0],["2013-09-25",30.2911,30.5732,30.2911,30.5068,563500.0],["2013-09-26",30.6478,31.1042,30.6312,30.9382,504100.0],["2013-09-27",30.8636,31.0461,30.847,30.8967,363900.0],["2013-09-30",30.6976,31.0544,30.4985,30.9548,623200.0],["2013-10-01",30.8304,31.7347,30.8304,31.2784,715200.0],["2013-10-02",31.2452,31.3116,30.7142,30.847,387700.0],["2013-10-03",30.8055,30.8055,30.1749,30.7059,506300.0],["2013-10-04",30.8055,31.212,30.7391,31.1042,416400.0],["2013-10-07",30.9382,31.2618,30.764,30.9963,246000.0],["2013-10-08",31.0129,31.2369,30.5068,30.5566,233200.0],["2013-10-09",30.6479,30.7225,30.3326,30.5234,288100.0],["2013-10-10",30.8055,30.8055,30.5317,30.681,322600.0],["2013-10-11",30.4404,30.8802,30.3824,30.6562,405100.0],["2013-10-14",30.5981,32.0002,30.5815,31.6932,388700.0],["2013-10-15",31.6849,32.0334,31.0212,31.1208,307400.0],["2013-10-16",31.212,31.8923,31.1456,31.7762,301100.0],["2013-10-17",31.7347,32.0915,31.4194,31.7928,521700.0],["2013-10-18",31.967,32.5976,31.9089,32.498,321900.0],["2013-10-21",32.5146,32.7967,31.9919,32.1495,258800.0],["2013-10-22",32.1827,32.4565,31.9255,32.3321,317600.0],["2013-10-23",32.0915,32.4897,31.602,32.0749,476400.0],["2013-10-24",32.0417,32.5146,32.0251,32.415,248000.0],["2013-10-25",32.5561,32.722,32.2076,32.722,211300.0],["2013-10-28",32.6307,32.7386,32.2574,32.3487,266500.0],["2013-10-29",32.4565,32.5146,32.1661,32.3321,628000.0],["2013-10-30",32.2989,32.8631,32.2076,32.8548,670700.0],["2013-10-31",32.357,32.357,30.2994,31.6517,1670500.0],["2013-11-01",31.6435,31.6435,30.233,31.295,659300.0],["2013-11-04",31.4111,32.2076,31.1788,32.1578,406100.0],["2013-11-05",31.9338,32.1081,31.3946,31.519,593700.0],["2013-11-06",31.5854,31.8426,31.1788,31.2701,256100.0],["2013-11-07",31.2867,31.4111,30.6561,31.129,419700.0],["2013-11-08",31.1042,31.6849,31.0129,31.5937,233400.0],["2013-11-11",31.5605,31.8592,31.3946,31.8426,287800.0],["2013-11-12",31.6932,31.6932,31.1208,31.519,478700.0],["2013-11-13",31.3863,31.9836,31.3863,31.8011,508300.0],["2013-11-14",31.7596,32.4482,31.4609,32.4316,267600.0],["2013-11-15",32.5229,32.805,32.3736,32.7967,305500.0],["2013-11-18",32.8548,32.8548,31.826,31.9421,409900.0],["2013-11-19",31.7596,32.0749,31.3614,31.5937,516700.0],["2013-11-20",31.6849,31.8675,31.3863,31.4858,195200.0],["2013-11-21",31.5273,32.0915,31.3779,32.0168,290700.0],["2013-11-22",32.0168,32.0832,31.6932,31.8592,184100.0],["2013-11-25",31.8924,31.9255,31.3365,31.7098,169100.0],["2013-11-26",31.8094,32.1081,31.5273,32.0085,227000.0],["2013-11-27",31.9753,32.0915,31.7181,32.0417,196500.0],["2013-11-29",32.1413,32.1413,31.7513,31.8592,158300.0],["2013-12-02",31.8343,32.8382,31.3863,32.6059,419400.0],["2013-12-03",32.5727,33.2032,32.4067,33.1783,655800.0],["2013-12-04",33.0373,33.4438,32.7137,33.3111,505700.0],["2013-12-05",33.1866,33.56,33.1866,33.394,401000.0],["2013-12-06",33.5185,33.9001,33.4189,33.8172,323700.0],["2013-12-09",33.8669,34.3067,33.701,34.2984,577400.0],["2013-12-10",34.2652,34.5307,34.1241,34.2901,344100.0],["2013-12-11",34.3715,34.7535,34.0642,34.496,732900.0],["2013-12-12",34.5043,35.0524,34.2303,34.7618,629000.0],["2013-12-13",34.7867,34.8365,34.2386,34.6289,317600.0],["2013-12-16",34.6289,35.0939,34.5708,35.0358,359500.0],["2013-12-17",34.9694,35.2932,34.878,35.2434,423100.0],["2013-12-18",35.1936,35.6503,34.9611,35.5257,458300.0],["2013-12-19",35.3265,35.6088,34.9943,35.069,518300.0],["2013-12-20",35.069,35.4344,35.0441,35.3348,735600.0],["2013-12-23",35.4925,35.6503,35.3015,35.5175,281500.0],["2013-12-24",35.559,35.6586,35.3016,35.6337,116500.0],["2013-12-26",35.6503,35.6835,35.2185,35.5673,269200.0],["2013-12-27",35.6254,35.9742,35.368,35.8828,185800.0],["2013-12-30",35.9161,36.0323,34.9611,34.986,496700.0],["2013-12-31",35.069,35.9161,35.069,35.8413,253300.0],["2014-01-02",35.8413,35.8911,35.1438,35.5008,319200.0],["2014-01-03",35.642,35.6918,35.4261,35.4925,155500.0],["2014-01-06",36.1237,36.8711,36.0738,36.6635,570300.0],["2014-01-07",36.7797,36.9541,36.3479,36.8877,395900.0],["2014-01-08",36.9375,36.9541,36.6219,36.8129,289500.0],["2014-01-09",36.979,37.2281,36.8295,37.2115,327100.0],["2014-01-10",37.0288,37.5105,36.9458,37.4274,352700.0],["2014-01-13",37.3859,37.4441,36.979,37.1368,326100.0],["2014-01-14",37.361,37.6434,37.0205,37.4524,310700.0],["2014-01-15",37.4191,37.4191,36.9375,37.1368,253800.0],["2014-01-16",37.1202,37.2531,36.7631,37.1202,216400.0],["2014-01-17",37.1036,37.2115,36.9292,37.0621,225900.0],["2014-01-21",37.278,37.552,37.0953,37.1783,247100.0],["2014-01-22",37.1949,37.9589,37.1451,37.6018,325900.0],["2014-01-23",37.5271,37.7928,37.278,37.3859,355800.0],["2014-01-24",37.0869,37.4523,36.298,36.4558,271700.0],["2014-01-27",36.5389,36.6302,35.7583,35.9327,271900.0],["2014-01-28",35.9908,36.2399,35.9161,36.0988,219400.0],["2014-01-29",35.9161,36.1071,35.5424,35.7666,327200.0],["2014-01-30",36.0489,36.2482,35.8579,36.0157,389500.0],["2014-01-31",35.7915,36.0905,35.4427,35.4759,512000.0],["2014-02-03",35.6171,35.8579,34.3548,34.3798,678900.0],["2014-02-04",34.4794,35.1438,34.0476,35.0773,617100.0],["2014-02-05",35.0109,35.8745,34.8116,35.5507,610500.0],["2014-02-06",35.4925,36.1569,35.2932,36.1154,214700.0],["2014-02-07",36.298,36.6219,36.1486,36.4558,321700.0],["2014-02-10",36.4558,36.4558,35.5091,35.6918,426700.0],["2014-02-11",35.6337,36.2814,35.6337,36.2316,227100.0],["2014-02-12",36.2731,36.896,36.2731,36.6136,407800.0],["2014-02-13",37.3693,38.1084,36.8794,37.6849,845800.0],["2014-02-14",37.5769,37.5769,37.0704,37.3029,296000.0],["2014-02-18",37.2447,37.5354,36.9458,37.0953,467900.0],["2014-02-19",36.7963,37.1783,36.7963,36.8711,396300.0],["2014-02-20",36.896,37.1036,36.7797,37.0953,370100.0],["2014-02-21",37.0953,37.2115,36.7631,37.1617,455700.0],["2014-02-24",37.2364,38.0087,37.2364,37.9174,459000.0],["2014-02-25",37.9838,37.9838,37.4274,37.7098,377600.0],["2014-02-26",37.7928,37.934,37.2863,37.4108,534200.0],["2014-02-27",37.3112,37.361,37.0454,37.1368,582100.0],["2014-02-28",37.1949,37.6434,37.087,37.3859,353000.0],["2014-03-03",37.2115,37.5022,37.0039,37.0288,438500.0],["2014-03-04",37.3776,37.552,37.0205,37.1119,471900.0],["2014-03-05",37.0288,37.2198,36.705,37.0039,402300.0],["2014-03-06",37.087,37.17,36.7631,36.9458,308300.0],["2014-03-07",37.2032,37.2032,36.7631,36.9624,185000.0],["2014-03-10",36.7548,37.1036,36.5306,36.5638,477200.0],["2014-03-11",36.6801,37.0122,36.2731,36.6717,321800.0],["2014-03-12",36.6053,36.9956,36.4724,36.8877,407400.0],["2014-03-13",36.9873,36.9873,36.0406,36.3894,295400.0],["2014-03-14",36.2897,37.0122,36.2897,36.7963,275300.0],["2014-03-17",36.9292,37.2364,36.7382,37.0537,198200.0],["2014-03-18",37.0288,37.5188,37.0288,37.5022,200300.0],["2014-03-19",37.326,37.4174,36.6943,36.9852,235300.0],["2014-03-20",37.0268,37.3426,36.6611,37.3094,216300.0],["2014-03-21",37.4423,37.6584,37.0185,37.3177,423600.0],["2014-03-24",37.459,37.6002,36.7608,36.7608,254700.0],["2014-03-25",36.9686,37.1265,36.6611,36.7774,223100.0],["2014-03-26",36.8772,37.2013,36.0959,36.1208,182800.0],["2014-03-27",36.1873,36.5946,35.9463,36.2538,241900.0],["2014-03-28",36.2621,36.6611,36.2621,36.4034,121700.0],["2014-03-31",36.5863,36.8772,36.3619,36.6528,250200.0],["2014-04-01",36.7608,37.1597,36.3868,37.1597,403300.0],["2014-04-02",37.1847,37.3675,36.9852,37.193,328100.0],["2014-04-03",37.1514,37.3842,37.0185,37.1514,423800.0],["2014-04-04",37.4008,37.4922,36.553,36.7026,278500.0],["2014-04-07",36.5946,36.7109,35.805,35.8798,256000.0],["2014-04-08",35.938,36.3286,35.7468,36.3037,426300.0],["2014-04-09",36.3868,36.6195,36.0793,36.4034,264200.0],["2014-04-10",36.3619,36.42,35.7053,35.8798,301500.0],["2014-04-11",35.5889,35.913,35.3063,35.5307,372900.0],["2014-04-14",35.7718,35.8216,35.4393,35.6637,265700.0],["2014-04-15",35.6637,35.9297,35.3479,35.8798,195500.0],["2014-04-16",36.0876,36.3536,35.7801,36.1873,253300.0],["2014-04-17",36.2289,36.6943,35.8216,36.5447,238100.0],["2014-04-21",36.553,36.8688,36.3619,36.8273,176200.0],["2014-04-22",36.927,37.2179,36.6445,36.9437,392200.0],["2014-04-23",36.9104,37.2013,36.8522,36.9353,178200.0],["2014-04-24",37.193,37.2096,36.8024,36.9852,224600.0],["2014-04-25",36.9769,37.1514,36.6694,36.7608,134600.0],["2014-04-28",36.8439,37.0351,36.5281,36.6943,254800.0],["2014-04-29",36.8689,37.2262,36.7359,37.0766,359600.0],["2014-04-30",36.952,37.8995,36.7442,37.8496,324400.0],["2014-05-01",37.9327,38.8553,37.9327,37.9992,384100.0],["2014-05-02",37.8995,38.5145,37.3509,37.434,361700.0],["2014-05-05",37.193,37.7665,36.9437,37.3925,240800.0],["2014-05-06",37.1182,37.9244,37.1182,37.6418,263200.0],["2014-05-07",37.7997,37.9078,37.1681,37.6002,277500.0],["2014-05-08",37.3925,37.8164,36.8938,36.9187,202500.0],["2014-05-09",36.9021,37.0018,36.6112,36.8439,134600.0],["2014-05-12",37.0766,37.4839,36.8855,37.3758,186700.0],["2014-05-13",37.459,37.7831,37.2262,37.6917,306400.0],["2014-05-14",37.6335,37.7582,37.3841,37.4756,180700.0],["2014-05-15",37.3426,37.3842,36.5115,37.1681,300200.0],["2014-05-16",37.193,37.4008,36.9021,37.3758,217800.0],["2014-05-19",37.2761,37.7914,37.2761,37.6501,140300.0],["2014-05-20",37.6086,37.7582,37.4423,37.6086,180900.0],["2014-05-21",37.7166,38.2402,37.5504,38.1155,211000.0],["2014-05-22",38.1405,38.581,37.9161,38.4896,193100.0],["2014-05-23",38.3815,38.3815,38.0491,38.2236,236400.0],["2014-05-27",38.3566,38.4231,37.9576,38.0158,155600.0],["2014-05-28",37.9327,38.1488,37.5338,38.0241,264700.0],["2014-05-29",38.1405,38.3483,37.9327,38.34,95300.0],["2014-05-30",38.3566,38.6142,37.8662,38.5311,180500.0],["2014-06-02",38.5062,38.7888,38.2652,38.6974,170500.0],["2014-06-03",38.7805,38.9467,38.6392,38.7472,175200.0],["2014-06-04",38.689,38.9051,38.5893,38.7223,114400.0],["2014-06-05",38.689,39.2043,38.5727,39.1212,124300.0],["2014-06-06",39.196,39.4703,39.1628,39.3706,140100.0],["2014-06-09",39.2958,39.8942,39.2958,39.8111,179600.0],["2014-06-10",39.6947,39.7778,39.4371,39.6781,144300.0],["2014-06-11",39.4287,39.7944,39.1628,39.7279,258900.0],["2014-06-12",39.6864,40.2682,39.5617,39.969,304700.0],["2014-06-13",39.9606,40.1767,39.6033,39.9606,111100.0],["2014-06-16",39.944,40.0022,39.5368,39.7196,198600.0],["2014-06-17",39.3456,40.3845,39.3373,39.8775,289100.0],["2014-06-18",39.7428,40.0838,39.5099,40.0339,154500.0],["2014-06-19",40.1504,40.4997,39.9757,40.4498,173900.0],["2014-06-20",40.3084,40.6245,40.2668,40.4415,266900.0],["2014-06-23",40.4664,40.4748,39.618,39.6929,347000.0],["2014-06-24",39.5432,40.009,39.0607,39.1522,261500.0],["2014-06-25",38.9443,39.3851,38.9443,39.3519,243200.0],["2014-06-26",39.3685,40.0173,39.3352,39.9091,233100.0],["2014-06-27",39.8509,40.5912,39.8177,40.5579,260000.0],["2014-06-30",40.6328,41.0154,40.3084,40.9489,344400.0],["2014-07-01",40.9822,41.423,40.9322,40.9572,542300.0],["2014-07-02",40.8324,40.9822,40.4831,40.6744,222700.0],["2014-07-03",40.6245,40.8657,40.5912,40.6411,119300.0],["2014-07-07",40.4332,40.8158,39.826,40.1836,208300.0],["2014-07-08",40.0256,40.325,39.5182,40.0422,417800.0],["2014-07-09",40.2502,40.5163,39.9674,40.508,222400.0],["2014-07-10",39.6929,40.2918,39.6513,40.0589,216700.0],["2014-07-11",40.0589,40.0589,39.5182,39.8176,175000.0],["2014-07-14",40.0755,40.7409,40.0422,40.3417,262100.0],["2014-07-15",40.2086,40.4498,39.6846,40.4415,350500.0],["2014-07-16",40.5496,40.5579,39.7345,39.8343,353200.0],["2014-07-17",39.8343,40.1171,39.3768,39.7095,208800.0],["2014-07-18",39.8925,39.8925,39.5515,39.5681,185400.0],["2014-07-21",39.3602,39.5348,39.1855,39.4184,150000.0],["2014-07-22",39.6513,39.9424,39.4184,39.7345,167300.0],["2014-07-23",39.8509,40.0506,39.5099,40.0173,138200.0],["2014-07-24",40.1337,40.3666,39.6679,40.1836,167100.0],["2014-07-25",39.9424,40.2834,39.8343,39.9507,160600.0],["2014-07-28",39.9008,40.1171,39.277,39.5847,203000.0],["2014-07-29",39.5432,39.8925,39.277,39.6347,292000.0],["2014-07-30",39.6846,39.9674,39.252,39.3934,206300.0],["2014-07-31",37.4637,38.2622,35.6754,35.7253,558200.0],["2014-08-01",35.4757,35.9997,35.1929,35.7668,522400.0],["2014-08-04",35.9166,36.7234,35.6088,36.1578,473500.0],["2014-08-05",35.9665,36.0913,35.0182,35.5173,245400.0],["2014-08-06",35.5173,36.1079,35.3676,35.7003,210900.0],["2014-08-07",35.8833,35.9748,35.0515,35.484,237500.0],["2014-08-08",35.5506,36.2243,35.4757,36.1828,193100.0],["2014-08-11",36.2742,36.6485,36.1079,36.1328,160900.0],["2014-08-12",36.0912,36.2992,35.7918,36.2326,239200.0],["2014-08-13",36.3241,37.106,36.1328,37.0728,344800.0],["2014-08-14",37.2225,37.4055,37.0395,37.3556,334200.0],["2014-08-15",37.4138,37.5718,37.1143,37.3057,228600.0],["2014-08-18",37.4554,37.6467,37.1809,37.5136,219600.0],["2014-08-19",37.6633,37.9046,37.4221,37.6134,166200.0],["2014-08-20",37.5219,37.5302,36.9646,37.3805,232600.0],["2014-08-21",37.3473,37.6966,36.8731,37.6717,256800.0],["2014-08-22",37.6217,37.6384,36.7151,36.9147,273400.0],["2014-08-25",37.0977,37.2142,36.8731,37.1393,177000.0],["2014-08-26",37.3805,37.4304,37.1809,37.289,197800.0],["2014-08-27",37.4471,37.4471,37.0395,37.2142,106700.0],["2014-08-28",37.1975,37.2225,36.7816,36.9313,182400.0],["2014-08-29",36.9314,37.1143,36.765,36.9147,211600.0],["2014-09-02",36.9147,36.9314,36.5155,36.7983,285200.0],["2014-09-03",36.9896,37.0561,36.3907,36.4739,220000.0],["2014-09-04",36.5071,36.6652,35.6837,35.8667,235900.0],["2014-09-05",35.8999,36.033,35.4757,35.7253,301800.0],["2014-09-08",35.7253,35.9415,35.3593,35.875,203600.0],["2014-09-09",35.9415,36.1412,35.5922,35.667,156700.0],["2014-09-10",35.7835,35.7835,35.1347,35.5506,150700.0],["2014-09-11",35.3094,35.9997,35.3094,35.8667,171600.0],["2014-09-12",35.8833,36.058,35.168,35.1846,177700.0],["2014-09-15",35.168,35.4175,35.0349,35.1846,142700.0],["2014-09-16",35.2096,35.6171,35.1596,35.2595,323900.0],["2014-09-17",35.2245,35.5325,35.0746,35.2162,173600.0],["2014-09-18",35.4076,35.7323,35.008,35.0164,119500.0],["2014-09-19",35.0247,35.0247,34.5085,34.5168,457300.0],["2014-09-22",34.3587,34.3587,33.7593,33.8675,196000.0],["2014-09-23",33.676,34.0007,33.3513,33.3929,230400.0],["2014-09-24",33.3263,34.1838,33.2597,33.7509,214000.0],["2014-09-25",33.6011,33.701,33.2847,33.4595,241000.0],["2014-09-26",33.4762,33.9257,33.3013,33.7259,213400.0],["2014-09-29",33.3014,33.9924,33.1765,33.9757,355200.0],["2014-09-30",33.9757,34.1505,33.0932,33.2347,314100.0],["2014-10-01",33.0766,33.0766,32.1275,32.2107,391700.0],["2014-10-02",32.1941,32.7852,31.7861,32.5188,197000.0],["2014-10-03",32.6603,32.8434,32.4272,32.5437,183500.0],["2014-10-06",32.7019,32.7352,32.1524,32.4272,141300.0],["2014-10-07",32.3023,32.6353,31.886,31.9193,223200.0],["2014-10-08",31.8944,31.9443,30.8287,31.7112,448600.0],["2014-10-09",31.5197,31.8194,30.9036,31.5031,527800.0],["2014-10-10",31.5447,32.0026,30.9786,31.3116,340200.0],["2014-10-13",31.3116,31.8278,30.6372,30.7288,432400.0],["2014-10-14",30.8037,31.8527,30.3792,30.6955,402300.0],["2014-10-15",30.3792,32.2274,30.0545,32.1358,717600.0],["2014-10-16",31.578,33.5678,31.3782,33.5095,797700.0],["2014-10-17",33.6677,34.009,31.6779,31.8111,357600.0],["2014-10-20",31.8028,32.4521,31.578,32.3606,345500.0],["2014-10-21",32.577,33.3097,32.3856,33.2347,541000.0],["2014-10-22",33.3013,33.4679,32.2857,32.3273,292800.0],["2014-10-23",32.7436,33.3263,32.5104,32.7935,310200.0],["2014-10-24",32.7269,33.0016,32.4022,32.9683,164600.0],["2014-10-27",32.6936,32.8435,32.0359,32.7186,197400.0],["2014-10-28",32.8851,33.368,32.652,33.3263,330700.0],["2014-10-29",33.4179,33.9174,32.9184,33.3097,337300.0],["2014-10-30",33.1848,33.5344,32.6436,33.4345,273500.0],["2014-10-31",29.147,35.1829,29.147,34.3337,669900.0],["2014-11-03",34.5168,34.65,33.5095,33.8009,487800.0],["2014-11-04",33.5927,33.8675,33.4262,33.6427,297300.0],["2014-11-05",33.8175,34.5335,33.7509,34.4752,538200.0],["2014-11-06",34.5252,34.8415,34.0839,34.7916,224500.0],["2014-11-07",34.9664,37.1476,34.725,36.7314,724200.0],["2014-11-10",36.9728,37.3058,36.2485,36.8063,553600.0],["2014-11-11",36.8146,37.2226,36.5899,37.131,338800.0],["2014-11-12",37.0311,37.3225,36.7231,37.0644,274900.0],["2014-11-13",37.0228,37.2975,36.2568,36.6148,297900.0],["2014-11-14",36.6564,37.0477,36.5149,36.7813,198400.0],["2014-11-17",36.5649,36.8479,36.2485,36.4816,276700.0],["2014-11-18",36.4317,36.8729,36.3984,36.6232,274300.0],["2014-11-19",36.7897,37.0561,36.4983,36.9312,215400.0],["2014-11-20",36.798,37.464,36.798,37.439,333400.0],["2014-11-21",37.464,37.7637,37.2892,37.6888,350600.0],["2014-11-24",37.6388,38.3798,37.4807,38.3132,382200.0],["2014-11-25",38.6628,38.6628,38.0468,38.4131,452200.0],["2014-11-26",38.2966,38.3798,37.8387,38.1051,260400.0],["2014-11-28",37.7471,38.2299,36.3651,37.6971,320800.0],["2014-12-01",37.4057,38.2965,36.9978,38.1467,574800.0],["2014-12-02",38.2216,39.4121,37.7554,38.538,428000.0],["2014-12-03",38.6962,40.1614,38.4214,40.1364,462400.0],["2014-12-04",39.8451,39.9699,39.0542,39.1624,279600.0],["2014-12-05",39.1624,39.512,38.7045,38.8294,324500.0],["2014-12-08",38.5213,38.8294,38.0301,38.2216,359000.0],["2014-12-09",37.9052,39.5953,37.847,39.5453,501000.0],["2014-12-10",39.2123,39.2123,38.2216,39.1291,375600.0],["2014-12-11",39.1291,40.5777,39.0125,39.3122,550900.0],["2014-12-12",38.9959,39.7202,38.9626,39.1291,696100.0],["2014-12-15",39.179,39.3872,38.4214,38.4547,355300.0],["2014-12-16",38.8044,40.1031,38.5546,39.4704,1082700.0],["2014-12-17",39.5771,40.1853,38.6772,39.6271,750900.0],["2014-12-18",39.3354,40.2436,29.4787,39.5771,652400.0],["2014-12-19",39.4271,39.977,39.3188,39.3938,1291100.0],["2014-12-22",39.5104,39.8104,39.1855,39.6437,593900.0],["2014-12-23",39.9937,39.9937,39.6771,39.8604,348800.0],["2014-12-24",39.8937,40.052,39.6521,39.8187,116500.0],["2014-12-26",40.0686,40.1436,39.1688,39.5771,264300.0],["2014-12-29",39.7187,40.0353,39.6271,39.6521,221100.0],["2014-12-30",39.7437,39.9853,39.5021,39.5187,237800.0],["2014-12-31",39.4771,39.6187,39.0771,39.1021,340300.0],["2015-01-02",39.3688,39.6604,39.1771,39.4938,616300.0],["2015-01-05",39.2771,39.4354,38.5272,39.0271,309600.0],["2015-01-06",39.1688,39.2688,37.669,38.9022,562800.0],["2015-01-07",38.9938,39.3521,38.4522,39.0522,376100.0],["2015-01-08",39.3438,39.6604,39.1605,39.6187,837200.0],["2015-01-09",39.6021,39.8604,39.1105,39.2771,324800.0],["2015-01-12",39.0771,39.3271,38.6106,39.1105,351100.0],["2015-01-13",39.2771,39.5354,38.1606,38.8022,423600.0],["2015-01-14",38.4356,38.7772,37.719,38.5272,404800.0],["2015-01-15",38.8189,38.8189,37.9357,38.044,241300.0],["2015-01-16",38.1273,38.9105,37.619,38.8605,470900.0],["2015-01-20",38.8605,39.4521,38.7022,39.3354,622400.0],["2015-01-21",39.4271,39.7854,39.1771,39.4521,471800.0],["2015-01-22",39.6937,40.4103,39.1855,40.1603,607700.0],["2015-01-23",40.1686,40.8019,39.877,40.6186,484600.0],["2015-01-26",40.5186,41.5017,40.3436,40.8935,582600.0],["2015-01-27",40.6102,40.9769,40.3686,40.8269,464200.0],["2015-01-28",40.9185,40.9185,40.3436,40.5102,439200.0],["2015-01-29",40.6519,41.0352,40.227,40.7435,981100.0],["2015-01-30",40.5019,40.9352,40.077,40.8019,604000.0],["2015-02-02",41.0185,41.2101,40.2353,40.7102,595800.0],["2015-02-03",41.1851,41.8767,40.7935,41.8267,1436000.0],["2015-02-04",41.4934,41.7017,40.6019,41.0602,552400.0],["2015-02-05",41.3601,41.6017,40.5686,41.4768,781000.0],["2015-02-06",41.4851,41.8934,41.3268,41.5184,1064300.0],["2015-02-09",41.6184,42.1767,41.4684,42.0933,610400.0],["2015-02-10",42.3266,42.4599,41.8017,42.135,784300.0],["2015-02-11",41.9017,42.4683,41.7101,42.1267,572300.0],["2015-02-12",42.5349,43.3598,42.3516,42.8599,988900.0],["2015-02-13",44.7679,44.8346,43.4431,44.7596,824700.0],["2015-02-17",44.8179,45.3845,44.3097,44.7263,591100.0],["2015-02-18",44.5596,45.4095,44.2597,45.3595,590700.0],["2015-02-19",45.2095,45.5095,44.9845,45.4178,409400.0],["2015-02-20",45.4012,45.5928,44.9512,45.3262,329300.0],["2015-02-23",45.0095,45.7428,44.6429,45.3428,492100.0],["2015-02-24",45.3428,45.4345,45.1095,45.2928,374700.0],["2015-02-25",45.3845,45.4761,45.1095,45.4511,417200.0],["2015-02-26",45.4261,45.5261,44.9929,45.5094,379500.0],["2015-02-27",45.4428,46.1094,45.1262,45.6178,430300.0],["2015-03-02",45.6594,45.9177,45.2845,45.7677,405000.0],["2015-03-03",45.9011,46.1094,45.5594,45.7761,299700.0],["2015-03-04",46.0011,46.2677,45.6594,46.1344,307300.0],["2015-03-05",46.1177,46.2927,45.6178,46.0177,327700.0],["2015-03-06",45.7011,46.0677,45.3595,45.4761,284700.0],["2015-03-09",45.4595,46.026,45.2512,45.2928,219600.0],["2015-03-10",44.8429,44.9429,44.1263,44.318,535800.0],["2015-03-11",44.2597,45.2012,44.1264,45.1762,358500.0],["2015-03-12",45.4262,45.6844,44.7429,44.8346,248700.0],["2015-03-13",44.6596,45.1512,44.5263,45.0762,205200.0],["2015-03-16",45.1679,46.2594,45.1679,45.9844,359500.0],["2015-03-17",45.7094,46.251,45.4345,45.8844,387800.0],["2015-03-18",45.8093,47.1189,45.6425,46.8436,408400.0],["2015-03-19",46.485,46.7686,46.1513,46.535,449200.0],["2015-03-20",46.7268,47.5026,46.7268,47.0855,738800.0],["2015-03-23",47.3107,47.4192,47.0271,47.219,408300.0],["2015-03-24",47.2524,47.3941,46.927,47.2774,371200.0],["2015-03-25",47.5276,48.37,47.3274,47.3941,409200.0],["2015-03-26",47.5359,47.7862,47.2106,47.3441,349200.0],["2015-03-27",47.244,47.5109,47.1439,47.1856,233900.0],["2015-03-30",47.5276,48.7954,47.4358,48.6119,390000.0],["2015-03-31",48.27,48.6036,47.7945,47.9446,374900.0],["2015-04-01",48.0197,48.6119,47.8696,48.1448,305200.0],["2015-04-02",48.1365,48.4118,47.7945,47.978,247700.0],["2015-04-06",47.9447,48.3617,47.9196,47.9947,625900.0],["2015-04-07",47.8696,48.1949,47.2273,47.3357,369400.0],["2015-04-08",47.0438,47.2523,46.51,46.9521,512800.0],["2015-04-09",47.5026,47.5443,47.0438,47.3441,244200.0],["2015-04-10",47.4525,47.8279,47.294,47.4859,211400.0],["2015-04-13",47.611,48.0197,47.5359,47.7361,232600.0],["2015-04-14",47.7778,48.0447,47.5693,47.6444,227400.0],["2015-04-15",47.7611,48.1782,47.4942,47.5359,389400.0],["2015-04-16",47.4108,47.7528,47.1272,47.7194,281800.0],["2015-04-17",47.7027,47.7278,46.7185,46.8353,461400.0],["2015-04-20",47.1773,47.953,46.8603,47.7361,441200.0],["2015-04-21",47.8529,47.9614,46.9354,47.4692,440000.0],["2015-04-22",47.6777,47.7111,47.4025,47.6277,348200.0],["2015-04-23",47.6027,47.978,47.3941,47.5443,335800.0],["2015-04-24",47.5443,47.6277,47.0188,47.2941,415700.0],["2015-04-27",47.4108,47.4108,46.6434,46.8353,519300.0],["2015-04-28",46.9687,47.561,46.9687,47.2273,377600.0],["2015-04-29",47.1939,47.244,46.8603,46.927,408300.0],["2015-04-30",46.7852,47.0355,46.0762,46.2931,573500.0],["2015-05-01",45.8761,46.3015,43.3654,43.4655,970100.0],["2015-05-04",43.4905,44.3079,43.4738,43.8158,543000.0],["2015-05-05",43.9826,44.4664,42.6814,42.6981,518100.0],["2015-05-06",42.8065,43.015,42.0058,42.281,610700.0],["2015-05-07",42.3061,42.5146,41.864,41.9057,589000.0],["2015-05-08",42.2226,43.2069,41.7889,42.9316,436000.0],["2015-05-11",42.99,43.1068,42.5897,42.7481,371400.0],["2015-05-12",42.573,42.965,42.2727,42.6647,345400.0],["2015-05-13",42.7648,43.0734,42.4062,42.4312,442800.0],["2015-05-14",42.5396,43.2152,42.5396,43.0317,428900.0],["2015-05-15",42.9316,43.1652,42.8482,42.8899,369800.0],["2015-05-18",42.7982,43.0151,42.6314,42.8566,447000.0],["2015-05-19",42.7815,42.8399,42.3811,42.4312,488600.0],["2015-05-20",42.4145,42.4145,41.6805,42.1809,352400.0],["2015-05-21",42.2894,42.6397,42.0892,42.6147,393200.0],["2015-05-22",42.3811,42.6898,42.3811,42.5563,190800.0],["2015-05-26",42.2977,42.5063,41.914,41.9724,354700.0],["2015-05-27",41.9724,42.1809,41.6137,41.9557,422300.0],["2015-05-28",41.9974,42.2894,41.7639,42.1309,375700.0],["2015-05-29",42.1392,42.1392,41.5137,41.7305,335700.0],["2015-06-01",41.7722,42.0308,41.472,41.5303,227000.0],["2015-06-02",42.0141,42.1643,41.7305,41.864,367900.0],["2015-06-03",41.6638,41.9391,41.5554,41.6221,344000.0],["2015-06-04",41.5137,41.547,40.813,40.9798,303100.0],["2015-06-05",40.8964,41.5887,40.7963,41.5053,214000.0],["2015-06-08",41.4803,42.206,41.4219,41.889,524900.0],["2015-06-09",42.0975,42.3478,41.18,41.205,265900.0],["2015-06-10",41.3302,41.7722,41.0549,41.0632,375000.0],["2015-06-11",41.0966,41.5053,41.0966,41.3385,308200.0],["2015-06-12",41.2718,41.2718,40.7546,40.8631,275100.0],["2015-06-15",40.446,40.8547,40.2542,40.7546,409700.0],["2015-06-16",40.6879,40.9298,40.5294,40.7963,303800.0],["2015-06-17",40.9967,41.097,40.5124,40.5458,351400.0],["2015-06-18",40.5625,41.5814,40.5625,41.0135,461900.0],["2015-06-19",41.0803,41.2139,40.7295,40.7546,511200.0],["2015-06-22",40.7963,41.3642,40.7963,41.1471,237900.0],["2015-06-23",41.2974,41.6231,40.9717,41.4895,358900.0],["2015-06-24",41.3726,41.7066,41.264,41.5479,461500.0],["2015-06-25",41.6398,41.6899,40.5708,40.7045,373200.0],["2015-06-26",40.6794,40.8965,40.4289,40.5541,422200.0],["2015-06-29",40.195,40.4122,40.0447,40.0865,381000.0],["2015-06-30",40.312,40.3871,39.9946,40.0447,391600.0],["2015-07-01",40.1867,40.2785,39.6689,39.7608,326000.0],["2015-07-02",39.5603,40.0781,39.3599,39.9696,355100.0],["2015-07-06",39.577,40.0531,39.4267,39.6772,642100.0],["2015-07-07",39.6188,39.8944,39.0425,39.8192,479400.0],["2015-07-08",39.7524,40.195,39.577,39.886,553200.0],["2015-07-09",40.2785,40.6878,40.0196,40.0196,382800.0],["2015-07-10",40.3871,40.4289,40.1366,40.1366,273900.0],["2015-07-13",40.1867,40.7796,40.1867,40.5792,247200.0],["2015-07-14",40.6794,41.239,40.4957,41.1638,346800.0],["2015-07-15",41.0469,41.2723,40.3453,40.3871,318600.0],["2015-07-16",40.479,40.9968,40.3704,40.9467,431700.0],["2015-07-17",40.8548,40.8548,40.2702,40.4706,306200.0],["2015-07-20",40.3454,41.1053,40.2451,40.7295,362500.0],["2015-07-21",40.7128,41.6398,40.7128,40.8965,331600.0],["2015-07-22",40.8047,40.8047,40.0781,40.1533,412500.0],["2015-07-23",40.2702,40.6126,39.5854,39.6856,301000.0],["2015-07-24",39.7524,40.4289,39.4184,39.5603,324200.0],["2015-07-27",39.1594,39.2346,38.6918,38.7335,232100.0],["2015-07-28",38.792,39.7357,38.5916,39.4768,329800.0],["2015-07-29",39.3599,39.7023,38.9256,39.6605,373500.0],["2015-07-30",39.6522,39.7608,39.1762,39.4351,395800.0],["2015-07-31",30.9083,34.9671,28.2526,33.9482,3785300.0],["2015-08-03",33.7144,34.3908,32.6037,33.4137,1166300.0],["2015-08-04",33.397,34.1904,33.2551,33.8731,733700.0],["2015-08-05",33.9482,34.3324,33.4304,33.7979,906000.0],["2015-08-06",33.5724,34.1486,33.0964,33.8731,782900.0],["2015-08-07",33.8313,34.299,33.6392,33.8564,497200.0],["2015-08-10",33.6392,34.3908,33.6392,34.2322,614200.0],["2015-08-11",33.9315,34.466,33.7394,34.3825,468200.0],["2015-08-12",34.3073,34.8669,33.9649,34.7583,377500.0],["2015-08-13",34.6163,34.6497,34.0234,34.4242,399300.0],["2015-08-14",34.5161,34.6414,34.1069,34.2823,366400.0],["2015-08-17",34.1403,34.5495,33.9482,34.4493,368700.0],["2015-08-18",34.324,34.3825,33.5891,34.0234,399300.0],["2015-08-19",34.0234,34.1988,33.4973,33.6977,405800.0],["2015-08-20",33.539,33.8062,33.1632,33.1966,456500.0],["2015-08-21",32.8208,33.0379,32.2445,32.2445,531100.0],["2015-08-24",31.1088,39.2263,31.0336,31.1088,511400.0],["2015-08-25",31.7184,32.1861,30.8582,30.9752,514600.0],["2015-08-26",31.5263,31.6182,30.8248,31.5514,444700.0],["2015-08-27",31.9522,32.2946,31.4345,31.9439,676300.0],["2015-08-28",32.1694,32.5786,31.7435,32.0859,397600.0],["2015-08-31",31.8938,32.6538,31.7435,32.278,710500.0],["2015-09-01",31.4512,31.8019,30.5075,31.0253,585800.0],["2015-09-02",31.3844,31.9105,30.9584,31.7268,477100.0],["2015-09-03",31.8019,32.587,31.042,32.0024,273200.0],["2015-09-04",31.7101,31.8353,31.2507,31.3426,183000.0],["2015-09-08",31.5764,31.852,31.3092,31.685,299500.0],["2015-09-09",31.9272,32.6955,31.4261,31.5013,440300.0],["2015-09-10",31.5848,31.7685,31.0921,31.5681,376100.0],["2015-09-11",31.3844,31.3844,30.8248,31.3844,309000.0],["2015-09-14",31.2842,31.5597,30.5409,30.7079,393500.0],["2015-09-15",30.8666,31.518,30.4156,31.351,307200.0],["2015-09-16",31.3426,31.9857,31.3343,31.8353,242200.0],["2015-09-17",31.7935,32.3539,31.668,31.8019,233000.0],["2015-09-18",31.3251,32.011,30.8651,31.0742,549600.0],["2015-09-21",31.2331,31.9357,31.0407,31.6179,306300.0],["2015-09-22",31.3,31.3586,30.8065,31.1076,324800.0],["2015-09-23",31.1913,31.5008,30.589,30.7145,284900.0],["2015-09-24",30.5305,30.7563,30.0704,30.5054,354800.0],["2015-09-25",30.6894,31.4004,30.221,30.3214,346600.0],["2015-09-28",30.1206,30.4134,28.6903,28.8074,669800.0],["2015-09-29",28.8408,30.221,28.8157,29.4849,522600.0],["2015-09-30",29.8697,30.3297,29.5351,29.9449,436100.0],["2015-10-01",30.129,30.8483,29.878,30.0788,368100.0],["2015-10-02",29.9031,31.024,29.4849,30.9905,318900.0],["2015-10-05",31.392,31.9692,31.3,31.8437,441700.0],["2015-10-06",31.8855,32.5463,31.8855,31.9859,362100.0],["2015-10-07",32.4208,33.2406,32.0946,33.1235,497400.0],["2015-10-08",33.0649,33.8094,32.8391,33.6504,313200.0],["2015-10-09",33.8177,33.8177,32.7554,33.0398,360500.0],["2015-10-12",33.0064,33.5919,32.3372,32.5965,251600.0],["2015-10-13",32.4292,32.8725,31.6179,32.0361,193700.0],["2015-10-14",31.9524,32.4041,31.2582,32.1699,317300.0],["2015-10-15",32.1783,32.7722,31.8186,32.6801,233500.0],["2015-10-16",32.8725,33.0984,32.5798,33.0147,220200.0],["2015-10-19",32.6969,33.3326,32.5045,32.6718,270700.0],["2015-10-20",32.5714,32.906,32.1281,32.379,171500.0],["2015-10-21",32.538,32.5547,31.484,31.5175,276200.0],["2015-10-22",31.7517,31.9608,31.3836,31.9106,351600.0],["2015-10-23",31.919,32.5714,31.7015,32.0528,299600.0],["2015-10-26",32.0444,32.0863,31.5175,31.8939,309600.0],["2015-10-27",31.6848,31.6931,31.0072,31.4171,418500.0],["2015-10-28",31.5509,32.6049,31.4924,32.4961,443100.0],["2015-10-29",33.4748,39.9824,33.4748,36.6617,2225900.0],["2015-10-30",36.8206,37.6905,36.5696,37.1886,601000.0],["2015-11-02",37.1803,37.565,36.7871,37.3308,710500.0],["2015-11-03",37.3643,38.46,37.2053,38.0167,418900.0],["2015-11-04",38.0167,38.3178,37.0966,37.5148,337500.0],["2015-11-05",37.5148,37.565,36.9879,37.3224,289400.0],["2015-11-06",37.1217,37.8912,36.8624,37.7658,320500.0],["2015-11-09",37.6068,37.8829,36.67,37.3392,288800.0],["2015-11-10",37.2806,38.4433,36.9377,38.1673,409100.0],["2015-11-11",38.1673,38.368,37.4814,37.7992,399100.0],["2015-11-12",36.7871,37.7407,35.9507,36.0343,355400.0],["2015-11-13",35.9758,36.7704,35.4153,36.026,236600.0],["2015-11-16",36.0427,36.7537,35.5575,36.5027,228000.0],["2015-11-17",36.0427,37.0213,35.959,36.5362,194000.0],["2015-11-18",36.7704,37.9916,36.0092,36.7788,286700.0],["2015-11-19",36.4776,36.5864,35.5659,35.8838,397000.0],["2015-11-20",35.9841,36.0594,35.683,35.8838,354600.0],["2015-11-23",35.7667,36.0761,35.4237,35.8838,615800.0],["2015-11-24",35.9758,37.3308,35.6328,37.0213,426700.0],["2015-11-25",36.9042,37.2472,36.4107,36.7871,189600.0],["2015-11-27",36.6533,37.4312,36.2936,36.8039,112600.0],["2015-11-30",36.8038,37.2555,36.3103,36.4609,485900.0],["2015-12-01",36.7369,36.7871,35.8838,36.5278,390300.0],["2015-12-02",36.3103,36.486,35.3902,35.6663,318000.0],["2015-12-03",35.8419,35.8503,34.8967,35.1644,238900.0],["2015-12-04",35.0055,35.5743,34.1105,35.223,256800.0],["2015-12-07",34.7796,34.8967,33.6922,33.9934,375700.0],["2015-12-08",33.4581,34.2192,33.3744,33.5752,358300.0],["2015-12-09",33.6672,34.7713,33.5166,33.7759,465500.0],["2015-12-10",33.9265,34.3614,33.4246,34.0018,367500.0],["2015-12-11",33.5919,34.4702,33.2322,33.3493,365400.0],["2015-12-14",33.3577,33.4497,32.5881,32.998,378900.0],["2015-12-15",33.2657,33.9516,33.1737,33.4999,605300.0],["2015-12-16",33.6172,33.9187,32.8632,33.1062,403200.0],["2015-12-17",33.1313,33.3658,32.7962,32.8129,480900.0],["2015-12-18",32.8465,33.4999,31.9334,32.1512,1383500.0],["2015-12-21",32.3606,32.369,31.4391,32.0088,608300.0],["2015-12-22",32.0339,32.3187,31.6988,32.1595,354600.0],["2015-12-23",32.637,33.6507,32.5868,33.4077,341000.0],["2015-12-24",33.3826,33.4161,32.7962,32.8046,107000.0],["2015-12-28",32.637,32.88,32.1512,32.6454,275600.0],["2015-12-29",32.88,33.0307,32.0925,32.8213,172800.0],["2015-12-30",32.6705,32.9805,32.2098,32.3355,152600.0],["2015-12-31",32.2684,32.6622,32.0506,32.2182,206400.0],["2016-01-04",31.992,32.2098,31.4559,31.7323,320100.0],["2016-01-05",31.7323,32.503,31.5312,32.4527,444600.0],["2016-01-06",32.0255,32.0339,31.3135,31.6234,298700.0],["2016-01-07",30.6852,31.7993,30.6768,31.481,581700.0],["2016-01-08",31.7993,32.436,31.104,31.9166,643900.0],["2016-01-11",31.9334,32.5449,31.7658,32.193,669500.0],["2016-01-12",32.5449,32.9219,31.3721,32.1847,559300.0],["2016-01-13",32.2601,32.9721,30.903,31.5815,623600.0],["2016-01-14",31.6569,32.4611,31.4056,32.3355,539200.0],["2016-01-15",31.3972,32.0004,30.9281,31.8915,406900.0],["2016-01-19",32.1177,32.1177,31.0203,31.4475,554300.0],["2016-01-20",30.836,31.0873,29.4286,30.4171,508400.0],["2016-01-21",30.4087,31.414,30.1491,31.1208,503300.0],["2016-01-22",31.8328,32.8213,31.6737,32.7627,690000.0],["2016-01-25",32.2601,33.0894,31.7407,31.8161,390300.0],["2016-01-26",31.8999,32.3522,31.7239,32.302,491300.0],["2016-01-27",32.2098,32.4695,31.171,31.4642,469100.0],["2016-01-28",32.1763,32.4444,31.1543,31.7909,461900.0],["2016-01-29",32.0004,32.7543,31.8328,32.6287,521700.0],["2016-02-01",32.3522,32.57,31.7072,32.2601,453200.0],["2016-02-02",31.4224,31.9585,31.3386,31.7574,437500.0],["2016-02-03",32.2936,32.5114,31.0035,32.4527,511000.0],["2016-02-04",32.6705,33.4161,32.2768,32.9386,458800.0],["2016-02-05",32.5449,32.9973,32.1009,32.3271,511400.0],["2016-02-08",31.7072,31.8831,30.0988,30.593,811300.0],["2016-02-09",30.0401,30.8946,29.9229,30.4255,642300.0],["2016-02-10",30.7187,31.3386,30.1239,30.5763,766100.0],["2016-02-11",31.3051,36.4067,30.5847,35.6947,1414400.0],["2016-02-12",35.3261,37.5376,35.2172,35.636,1171500.0],["2016-02-16",36.0633,36.4654,35.9125,35.9627,746600.0],["2016-02-17",36.2475,37.8895,35.9795,37.7387,1011200.0],["2016-02-18",38.0737,38.2832,37.1439,37.3952,453100.0],["2016-02-19",36.8926,37.7638,36.7837,37.3868,527500.0],["2016-02-22",37.8476,38.7858,37.8476,38.702,523500.0],["2016-02-23",38.4758,39.1209,37.5795,38.2915,686100.0],["2016-02-24",37.7805,38.8863,37.2528,38.6769,517700.0],["2016-02-25",38.5848,39.0958,38.2916,38.6518,503400.0],["2016-02-26",39.0622,39.4057,38.5177,38.8109,483700.0],["2016-02-29",38.9617,39.4811,38.8109,39.213,356500.0],["2016-03-01",39.4057,39.791,38.4842,39.791,608100.0],["2016-03-02",39.5146,39.8581,39.012,39.791,336100.0],["2016-03-03",39.8413,40.6874,39.3889,40.5534,386600.0],["2016-03-04",40.5869,41.1733,39.9753,40.478,486700.0],["2016-03-07",40.2601,40.612,39.7659,40.612,514600.0],["2016-03-08",40.1345,40.5534,38.0235,38.6685,867900.0],["2016-03-09",39.1293,39.8162,38.7104,39.3387,481900.0],["2016-03-10",39.1711,39.3052,38.1408,39.3052,418900.0],["2016-03-11",39.59,40.1848,38.6518,39.3219,493300.0],["2016-03-14",39.0287,39.6067,38.7607,39.4727,314400.0],["2016-03-15",39.213,40.4947,39.213,40.4612,488800.0],["2016-03-16",40.5199,41.2664,40.3186,41.0399,570500.0],["2016-03-17",41.1322,41.3587,40.6206,40.6709,506500.0],["2016-03-18",40.5031,41.149,39.9999,40.3522,1025000.0],["2016-03-21",40.1173,40.5367,39.9412,40.1593,273400.0],["2016-03-22",39.9664,40.8051,39.8993,40.6206,459100.0],["2016-03-23",40.5115,40.6793,39.5554,39.5637,399000.0],["2016-03-24",39.396,40.2096,39.1108,40.1676,410900.0],["2016-03-28",40.4109,40.5115,39.6057,39.9496,629600.0],["2016-03-29",39.8489,40.7799,39.5637,40.4109,582000.0],["2016-03-30",40.5954,41.0987,40.3102,40.7548,289600.0],["2016-03-31",40.7883,41.518,40.6625,40.7464,293800.0],["2016-04-01",40.2515,40.8386,39.8573,40.5786,359500.0],["2016-04-04",40.6625,41.0567,40.3186,40.4277,321300.0],["2016-04-05",40.2515,40.5283,39.8238,39.8909,342500.0],["2016-04-06",40.0083,40.7799,39.7315,40.6793,335300.0],["2016-04-07",40.3857,40.6541,39.9999,40.478,370700.0],["2016-04-08",41.0483,41.2329,40.1928,40.3438,307500.0],["2016-04-11",40.5535,41.5013,39.1779,39.2031,658200.0],["2016-04-12",39.4966,41.0903,39.4044,40.9477,586400.0],["2016-04-13",41.1238,41.3503,40.4193,41.3167,456300.0],["2016-04-14",41.409,41.5013,40.9896,41.1322,302400.0],["2016-04-15",40.889,41.3,40.6709,41.1406,422600.0],["2016-04-18",40.5367,41.6438,40.478,41.5013,175800.0],["2016-04-19",41.6103,42.08,41.1909,41.8871,388400.0],["2016-04-20",41.6606,42.7342,41.5935,42.6,273500.0],["2016-04-21",42.6839,42.7845,41.8116,42.0548,554700.0],["2016-04-22",42.1471,42.3064,41.6522,41.9542,429300.0],["2016-04-25",41.7277,41.7277,40.6457,40.7632,641900.0],["2016-04-26",41.0651,41.0651,40.218,40.6206,754900.0],["2016-04-27",40.8135,41.7193,40.2683,41.5264,811500.0],["2016-04-28",41.9374,41.9374,39.6728,39.8573,593300.0],["2016-04-29",39.3205,39.3205,38.0288,39.1947,708600.0],["2016-05-02",39.0856,39.4882,38.5824,39.396,558200.0],["2016-05-03",38.9599,39.5302,38.616,39.1612,483700.0],["2016-05-04",39.0857,39.5889,38.8173,39.2199,564700.0],["2016-05-05",39.8238,39.9412,38.7586,38.9095,422300.0],["2016-05-06",38.6327,39.1192,38.6327,38.9347,396300.0],["2016-05-09",38.9766,38.9766,38.2721,38.5573,196400.0],["2016-05-10",38.7921,38.9515,37.9282,38.5405,660200.0],["2016-05-11",38.4314,38.9095,37.8527,37.9282,503000.0],["2016-05-12",38.2469,38.5153,37.794,38.0792,340900.0],["2016-05-13",37.8946,38.2721,37.274,37.4669,367400.0],["2016-05-16",37.7437,38.2721,37.643,38.0456,260000.0],["2016-05-17",37.945,38.2721,37.0727,37.1649,333100.0],["2016-05-18",37.0307,37.6514,36.7959,36.8965,282800.0],["2016-05-19",36.6197,36.821,36.1081,36.6617,484500.0],["2016-05-20",36.7707,37.7856,36.5778,37.6346,447500.0],["2016-05-23",37.3662,37.8443,37.3243,37.6514,413900.0],["2016-05-24",37.7772,38.6831,37.7772,38.5824,582600.0],["2016-05-25",38.725,38.9095,38.4985,38.6495,406300.0],["2016-05-26",38.7502,38.8592,38.4902,38.7753,464200.0],["2016-05-27",38.6076,38.9095,38.3811,38.8256,245600.0],["2016-05-31",38.985,39.0186,38.4482,38.5573,258900.0],["2016-06-01",38.4482,39.0102,38.2469,38.9515,312200.0],["2016-06-02",38.6998,38.7921,38.2553,38.574,324200.0],["2016-06-03",38.7585,38.9263,38.1882,38.4398,250100.0],["2016-06-06",38.6076,39.3121,38.3392,39.2115,276900.0],["2016-06-07",39.2534,39.3876,38.985,39.2115,308900.0],["2016-06-08",39.2535,39.2787,38.1617,38.2289,444700.0],["2016-06-09",37.8174,38.1281,37.3807,37.5822,472300.0],["2016-06-10",37.2211,37.5822,37.0195,37.1035,284200.0],["2016-06-13",36.8516,37.1035,36.3645,36.3813,246400.0],["2016-06-14",36.0705,36.6668,36.0705,36.5156,410400.0],["2016-06-15",36.6416,37.0447,36.4232,36.8096,325000.0],["2016-06-16",36.4652,37.0363,36.2301,36.9523,362600.0],["2016-06-17",37.3891,37.6326,37.0531,37.5318,833100.0],["2016-06-20",37.8929,38.2625,37.5234,37.5402,356400.0],["2016-06-21",37.4898,37.8174,37.1875,37.5402,385400.0],["2016-06-22",37.6326,38.0693,37.5486,37.7502,249200.0],["2016-06-23",39.4298,39.7154,38.9847,39.665,465100.0],["2016-06-24",38.1701,39.3039,38.1701,38.7496,808200.0],["2016-06-27",38.2289,38.6908,37.6998,37.9349,504000.0],["2016-06-28",38.506,38.8503,38.0693,38.422,375400.0],["2016-06-29",38.8923,39.2703,38.7748,38.9931,371600.0],["2016-06-30",39.2031,39.9001,38.9175,39.8833,436700.0],["2016-07-01",40.2865,40.4712,39.7322,40.0009,319400.0],["2016-07-05",40.8407,41.4706,39.2955,39.7574,437200.0],["2016-07-06",39.623,39.7909,38.6404,38.8923,667600.0],["2016-07-07",39.5138,39.8329,38.7999,39.0435,297600.0],["2016-07-08",39.413,40.0261,39.2619,39.9841,247300.0],["2016-07-11",40.0849,40.3536,39.6146,40.1017,296300.0],["2016-07-12",40.404,41.1515,40.3116,40.3536,444300.0],["2016-07-13",40.4712,40.7064,39.9253,39.9925,251600.0],["2016-07-14",40.0849,40.74,39.455,40.6224,255000.0],["2016-07-15",40.7903,40.7903,39.9589,40.0933,257700.0],["2016-07-18",40.1353,40.5468,39.9421,40.4628,337800.0],["2016-07-19",40.4964,40.7399,39.7406,40.0849,578500.0],["2016-07-20",40.2193,40.5048,39.9673,40.4208,380100.0],["2016-07-21",40.4712,40.7316,40.1521,40.2193,283900.0],["2016-07-22",40.2444,40.5384,39.9589,40.4796,197600.0],["2016-07-25",40.404,40.404,39.329,39.623,377900.0],["2016-07-26",39.4634,40.1269,39.3291,40.0597,370600.0],["2016-07-27",40.1857,40.4964,39.8917,40.0345,360600.0],["2016-07-28",39.6902,40.3872,38.0021,38.5816,996400.0],["2016-07-29",38.2877,40.0177,38.2289,39.9757,766900.0],["2016-08-01",39.7658,39.7658,37.6746,37.8258,696200.0],["2016-08-02",37.7922,38.2373,37.6746,38.1365,493400.0],["2016-08-03",38.1869,38.7328,37.8594,38.6992,491300.0],["2016-08-04",38.5396,38.7832,38.4388,38.5396,368200.0],["2016-08-05",38.5144,38.7748,38.0945,38.6404,330900.0],["2016-08-08",38.5984,39.0771,38.5648,38.7664,253900.0],["2016-08-09",38.7244,38.7664,38.2457,38.3884,322000.0],["2016-08-10",38.3884,38.4052,37.9685,38.1281,229800.0],["2016-08-11",38.4892,38.4892,37.8426,38.2793,245500.0],["2016-08-12",38.422,38.4304,37.9013,38.1029,265500.0],["2016-08-15",38.2709,38.3968,38.0021,38.1533,292200.0],["2016-08-16",37.8258,38.0861,37.4814,37.5234,366900.0],["2016-08-17",37.5318,37.8762,37.3555,37.8342,268700.0],["2016-08-18",38.1029,38.4724,37.7334,38.3297,184200.0],["2016-08-19",38.4136,38.4136,37.8677,38.0021,253000.0],["2016-08-22",37.6914,37.7838,37.3723,37.6998,158700.0],["2016-08-23",37.6662,38.0273,37.6662,37.8845,201500.0],["2016-08-24",37.5906,38.0441,37.5738,38.0021,214200.0],["2016-08-25",37.3639,38.0357,37.2295,37.7418,265400.0],["2016-08-26",37.851,38.0105,37.2715,37.5486,188200.0],["2016-08-29",37.7418,38.0693,37.5234,38.0105,187800.0],["2016-08-30",38.0609,38.1449,37.683,37.7586,173300.0],["2016-08-31",37.6914,37.809,37.3303,37.4394,240500.0],["2016-09-01",37.641,37.641,37.1371,37.2883,277700.0],["2016-09-02",37.5822,37.9853,37.5822,37.9181,196100.0],["2016-09-06",37.9181,38.4556,37.7922,38.1533,200000.0],["2016-09-07",38.0945,39.0939,38.0609,38.7748,584200.0],["2016-09-08",38.7832,39.329,38.7076,38.9931,238400.0],["2016-09-09",38.6824,38.8587,37.9601,37.9685,225000.0],["2016-09-12",37.683,38.2457,37.3303,38.0105,243600.0],["2016-09-13",38.1281,38.6152,37.4478,37.515,292700.0],["2016-09-14",37.3723,37.9517,37.2463,37.4142,266100.0],["2016-09-15",37.3554,38.2877,37.3554,38.1869,254500.0],["2016-09-16",37.7502,37.9517,37.2967,37.5906,474800.0],["2016-09-19",37.7586,38.0105,37.4898,37.7502,213900.0],["2016-09-20",37.9601,38.0273,37.0699,37.1035,324500.0],["2016-09-21",37.4147,38.6257,37.4063,38.6004,324400.0],["2016-09-22",38.962,39.6853,38.962,39.4919,396100.0],["2016-09-23",39.4162,39.7357,39.0966,39.1471,232800.0],["2016-09-26",39.1471,39.29,38.8359,38.8611,294700.0],["2016-09-27",38.3145,38.6341,37.8688,38.4911,280900.0],["2016-09-28",38.6929,39.3237,38.2809,39.29,549600.0],["2016-09-29",39.3152,39.5675,38.6593,38.9368,257800.0],["2016-09-30",39.2059,39.2059,38.878,38.9032,557800.0],["2016-10-03",38.8107,39.1387,38.3313,38.5752,327100.0],["2016-10-04",38.6509,39.2564,38.6509,38.9452,270500.0],["2016-10-05",39.3237,39.4666,38.7518,38.9789,532600.0],["2016-10-06",39.0714,39.5003,38.8948,39.2732,232100.0],["2016-10-07",39.2059,39.3573,38.7266,38.8023,160200.0],["2016-10-10",38.9957,39.5844,38.9957,39.2984,122500.0],["2016-10-11",39.4414,39.4414,38.7602,39.0125,194400.0],["2016-10-12",38.9116,39.4162,38.3986,38.6004,177300.0],["2016-10-13",38.2472,38.6173,38.1295,38.4238,134100.0],["2016-10-14",38.5416,38.6929,38.0538,38.5247,201200.0],["2016-10-17",38.4995,38.6761,38.2893,38.5163,167700.0],["2016-10-18",39.0125,39.0125,38.4322,38.6677,131400.0],["2016-10-19",38.8275,38.92,38.592,38.6425,160000.0],["2016-10-20",38.6004,38.8527,38.2472,38.7098,165200.0],["2016-10-21",38.4406,39.2396,38.3397,39.1975,172900.0],["2016-10-24",39.7778,39.7778,38.8443,39.1471,208000.0],["2016-10-25",39.063,39.3573,38.6845,38.777,163500.0],["2016-10-26",38.6425,39.1891,38.55,39.1807,397600.0],["2016-10-27",39.4414,39.4414,38.592,38.9536,354900.0],["2016-10-28",38.9536,38.9536,32.6211,33.6639,2436500.0],["2016-10-31",33.7144,33.9499,33.2266,33.849,804000.0],["2016-11-01",33.9331,34.1181,33.4201,33.7144,702100.0],["2016-11-02",33.4873,33.6471,32.9071,33.2687,476300.0],["2016-11-03",33.2687,33.5126,32.9491,33.3108,453900.0],["2016-11-04",34.1517,34.6311,33.891,34.1265,711300.0],["2016-11-07",34.2779,34.7908,33.9162,34.0928,602300.0],["2016-11-08",33.849,34.774,33.849,34.4376,392600.0],["2016-11-09",34.1097,35.287,34.1097,35.0852,521100.0],["2016-11-10",35.4889,35.9262,35.1945,35.245,644800.0],["2016-11-11",35.102,35.43,34.7656,35.287,367200.0],["2016-11-14",35.3122,36.3298,35.3122,36.2878,325000.0],["2016-11-15",36.5232,36.7082,35.5225,36.4139,444600.0],["2016-11-16",36.4644,36.683,36.2037,36.313,288100.0],["2016-11-17",36.6746,37.2381,36.4896,37.1708,383700.0],["2016-11-18",36.969,37.154,36.6073,36.6494,273800.0],["2016-11-21",37.0026,37.1371,36.7923,37.1035,319300.0],["2016-11-22",37.1119,37.381,36.8933,37.1876,403900.0],["2016-11-23",36.9521,37.4147,36.8512,37.4147,301100.0],["2016-11-25",37.4147,37.4904,37.1792,37.4651,109600.0],["2016-11-28",37.5745,37.7174,36.8344,36.868,307100.0],["2016-11-29",36.641,37.2969,36.4055,36.9521,506900.0],["2016-11-30",37.7342,38.1547,36.9101,37.3894,478300.0],["2016-12-01",37.8351,38.0706,37.2549,37.3222,450100.0],["2016-12-02",36.868,37.2296,36.6326,36.6578,298700.0],["2016-12-05",36.8849,37.4819,36.8008,37.4315,496600.0],["2016-12-06",37.4735,37.4735,36.8428,37.0531,595000.0],["2016-12-07",37.1035,38.0286,37.1035,38.0202,567400.0],["2016-12-08",38.0118,38.8359,37.9024,38.7602,734300.0],["2016-12-09",38.9536,38.9536,38.1211,38.3145,904800.0],["2016-12-12",38.7266,39.0714,38.3818,38.7855,345500.0],["2016-12-13",38.9452,39.3657,38.5836,39.3152,439600.0],["2016-12-14",39.1132,39.1132,37.6396,37.749,496500.0],["2016-12-15",37.6311,38.65,37.6311,38.1616,382600.0],["2016-12-16",38.3974,38.7679,38.2543,38.6584,588000.0],["2016-12-19",38.7679,38.869,38.3216,38.5911,455000.0],["2016-12-20",38.5658,38.9111,38.4985,38.8269,297200.0],["2016-12-21",38.9026,39.1384,38.5658,38.5911,273600.0],["2016-12-22",38.65,38.7763,38.3048,38.7427,378100.0],["2016-12-23",38.6585,38.9195,38.49,38.7342,203100.0],["2016-12-27",38.7595,39.1637,38.709,38.9363,230400.0],["2016-12-28",38.9027,38.97,38.4227,38.5406,263200.0],["2016-12-29",38.5153,38.8184,38.3301,38.6332,266000.0],["2016-12-30",38.5574,39.0289,38.5237,38.6584,273500.0],["2017-01-03",38.9616,39.2563,38.3806,38.9532,435500.0],["2017-01-04",38.9279,39.5679,38.7763,39.3995,344700.0],["2017-01-05",39.4163,39.8963,39.1553,39.7868,480800.0],["2017-01-06",39.7952,39.9889,38.65,38.6669,427200.0],["2017-01-09",38.3974,38.7848,38.1953,38.2964,385300.0],["2017-01-10",38.1701,38.5153,37.3701,37.4543,560800.0],["2017-01-11",37.5806,37.9259,37.3617,37.6733,340600.0],["2017-01-12",37.589,37.7574,37.1343,37.3364,458800.0],["2017-01-13",37.5133,37.8585,37.3617,37.4122,258100.0],["2017-01-17",37.5806,37.7154,37.1849,37.3701,347500.0],["2017-01-18",37.1933,37.3449,36.8565,37.1933,307100.0],["2017-01-19",37.1428,37.3785,36.6544,36.9323,252100.0],["2017-01-20",37.2354,37.5385,37.1343,37.387,216200.0],["2017-01-23",37.1596,37.328,36.747,36.9238,281500.0],["2017-01-24",37.1343,37.7069,36.8986,37.5217,244500.0],["2017-01-25",37.488,38.0859,37.488,38.0185,160700.0],["2017-01-26",38.1532,38.229,37.7069,37.8417,179900.0],["2017-01-27",37.7827,38.0774,37.2522,37.3785,202500.0],["2017-01-30",37.2354,37.6312,36.5112,37.4122,318000.0],["2017-01-31",37.4122,37.5133,36.8396,37.4543,287600.0],["2017-02-01",37.7659,37.8585,37.3027,37.6059,340600.0],["2017-02-02",37.4796,37.9596,37.3449,37.7659,475900.0],["2017-02-03",38.0269,38.2037,37.5891,38.1532,258000.0],["2017-02-06",38.2122,38.4479,37.8585,37.9175,237300.0],["2017-02-07",37.8501,38.0774,37.2775,37.4796,301400.0],["2017-02-08",37.2354,37.8417,37.067,37.7827,238000.0],["2017-02-09",38.0353,38.8858,38.0353,38.8774,265300.0],["2017-02-10",39.0458,39.0458,38.3132,38.5574,250300.0],["2017-02-13",38.709,38.8353,38.3553,38.4985,293500.0],["2017-02-14",38.3553,38.4648,37.8753,38.1953,389700.0],["2017-02-15",36.006,36.1997,31.6442,32.6041,3106100.0],["2017-02-16",32.6378,32.8567,32.1663,32.621,1090000.0],["2017-02-17",32.621,32.8146,32.1157,32.2673,733500.0],["2017-02-21",32.4526,32.4778,31.9642,32.0736,757200.0],["2017-02-22",31.9137,32.0484,30.9706,31.3326,974300.0],["2017-02-23",31.7031,32.0989,31.1979,31.2653,1064800.0],["2017-02-24",31.299,31.299,30.5411,30.7179,1599100.0],["2017-02-27",30.819,30.9369,30.1453,30.6337,1164400.0],["2017-02-28",30.6674,30.9621,30.3727,30.4569,986000.0],["2017-03-01",30.7685,30.7937,30.5158,30.5327,751500.0],["2017-03-02",30.5159,30.76,30.3895,30.6674,577600.0],["2017-03-03",30.76,30.76,30.4064,30.5748,544000.0],["2017-03-06",30.3727,30.5748,30.2885,30.499,720800.0],["2017-03-07",30.5158,30.5832,30.238,30.3643,693400.0],["2017-03-08",30.3053,30.5158,30.238,30.3727,1189800.0],["2017-03-09",30.4232,30.5664,30.0359,30.3643,1115300.0],["2017-03-10",30.4316,30.9369,30.3138,30.7348,736900.0],["2017-03-13",30.8106,30.9958,30.5832,30.819,468700.0],["2017-03-14",30.6927,31.0127,30.0864,30.8106,773100.0],["2017-03-15",30.8865,31.3925,30.5744,31.2576,672300.0],["2017-03-16",31.3504,31.6287,30.9877,31.0467,586600.0],["2017-03-17",31.1142,31.2744,30.9877,31.1901,694900.0],["2017-03-20",31.0552,31.2238,30.8865,30.9624,465500.0],["2017-03-21",31.0804,31.1564,30.1948,30.2286,1108100.0],["2017-03-22",30.1442,30.1611,29.6888,30.0346,679400.0],["2017-03-23",29.9756,30.178,29.6382,29.6466,972500.0],["2017-03-24",29.7647,29.9081,29.4779,29.6382,1099700.0],["2017-03-27",29.4358,29.7478,29.343,29.7394,682000.0],["2017-03-28",29.7731,30.4816,29.6298,30.4141,623900.0],["2017-03-29",30.3973,30.8106,30.3635,30.7094,784800.0],["2017-03-30",30.6841,30.8612,30.3045,30.3382,552700.0],["2017-03-31",30.2876,30.6588,30.119,30.5744,732300.0],["2017-04-03",30.5322,30.6756,30.3129,30.4816,514800.0],["2017-04-04",30.4901,30.7515,30.3467,30.7431,827300.0],["2017-04-05",30.9455,31.1058,30.2539,30.3467,1119800.0],["2017-04-06",30.3888,30.3888,29.9587,30.1358,717800.0],["2017-04-07",30.2117,30.2623,29.7816,29.9418,551400.0],["2017-04-10",30.0599,30.7515,29.8575,30.6166,502000.0],["2017-04-11",30.5238,30.6587,30.2539,30.5997,520800.0],["2017-04-12",30.4648,30.7178,30.2708,30.3382,399900.0],["2017-04-13",30.2286,30.5238,29.7985,29.8406,531700.0],["2017-04-17",29.9503,30.0515,29.6466,29.9671,470800.0],["2017-04-18",29.8069,30.3635,29.8069,30.2623,531500.0],["2017-04-19",30.4141,30.5069,30.0852,30.1696,442300.0],["2017-04-20",30.2033,30.5238,30.043,30.4057,658100.0],["2017-04-21",30.625,30.9961,30.3551,30.819,629000.0],["2017-04-24",30.9539,31.0214,30.76,30.9118,433200.0],["2017-04-25",30.9792,31.4431,30.8527,31.325,503400.0],["2017-04-26",31.2998,31.6287,31.0973,31.2913,439600.0],["2017-04-27",31.2323,31.2323,30.6756,31.0299,569500.0],["2017-04-28",32.0504,32.1263,31.0299,31.0636,654100.0],["2017-05-01",31.1901,31.6962,30.9118,31.5528,616100.0],["2017-05-02",31.5275,31.654,31.1058,31.1395,558700.0],["2017-05-03",31.1395,31.3335,30.9539,31.1985,489800.0],["2017-05-04",30.8106,31.1648,30.6419,31.1564,597300.0],["2017-05-05",31.2745,31.8986,31.0805,31.8817,641000.0],["2017-05-08",31.8649,32.0504,31.6034,31.8564,695500.0],["2017-05-09",31.8058,32.0251,31.6371,31.8564,576400.0],["2017-05-10",31.907,32.5565,31.8986,32.3962,642400.0],["2017-05-11",32.4215,32.5733,32.0335,32.1854,866300.0],["2017-05-12",32.042,32.2106,31.5612,31.6371,428100.0],["2017-05-15",31.7215,32.236,31.7215,32.1179,373600.0],["2017-05-16",32.2866,32.3034,31.9745,32.0588,411000.0],["2017-05-17",32.0588,32.2022,31.595,31.595,331000.0],["2017-05-18",31.4684,31.7468,31.3335,31.3419,514200.0],["2017-05-19",31.3335,31.5528,31.1142,31.4263,816900.0],["2017-05-22",31.4347,31.9323,31.3672,31.6203,542000.0],["2017-05-23",31.654,31.654,31.1395,31.1648,456100.0],["2017-05-24",31.0636,31.3082,30.5407,30.566,2048700.0],["2017-05-25",30.6587,31.013,30.5238,30.5407,436500.0],["2017-05-26",30.4479,30.5828,30.1864,30.3045,547500.0],["2017-05-30",30.2539,30.3298,29.9165,29.9165,360500.0],["2017-05-31",29.849,29.8912,29.2165,29.8069,587200.0],["2017-06-01",29.984,30.3045,29.8069,30.237,499400.0],["2017-06-02",30.2455,30.2708,29.8406,29.8491,443100.0],["2017-06-05",29.7057,30.0177,29.5792,29.8744,446700.0],["2017-06-06",29.8153,30.2792,29.6635,30.2455,621500.0],["2017-06-07",30.161,30.2539,29.7723,29.8906,377900.0],["2017-06-08",29.7723,30.3384,29.7723,30.0511,497500.0],["2017-06-09",30.0765,30.7355,29.9751,30.6003,541000.0],["2017-06-12",30.6425,31.0819,30.6257,30.7355,493700.0],["2017-06-13",30.82,30.9467,30.5496,30.82,360600.0],["2017-06-14",30.8115,30.8115,30.1018,30.4482,434000.0],["2017-06-15",30.2877,30.575,29.8484,30.1018,442900.0],["2017-06-16",30.2708,30.6679,29.8737,30.4736,1060000.0],["2017-06-19",30.5327,30.7777,30.3553,30.4567,440400.0],["2017-06-20",30.161,30.406,29.8146,29.9329,277700.0],["2017-06-21",29.9498,30.6256,29.5865,29.8822,697400.0],["2017-06-22",29.9751,30.4398,29.9751,30.2624,476600.0],["2017-06-23",30.1948,31.0481,30.1948,30.9889,1135200.0],["2017-06-26",31.0481,31.5634,30.8791,31.2001,493600.0],["2017-06-27",31.2846,31.9351,31.0988,31.3691,509000.0],["2017-06-28",31.4958,32.1464,31.4451,31.9014,405100.0],["2017-06-29",31.9689,32.5096,31.8929,32.3998,634500.0],["2017-06-30",32.611,32.6702,32.197,32.4843,573400.0],["2017-07-03",32.704,33.3207,32.6786,33.0841,238500.0],["2017-07-05",32.9659,32.9659,32.0619,32.2139,425300.0],["2017-07-06",32.29,32.5857,31.9267,32.0112,611000.0],["2017-07-07",31.9774,32.2562,31.6901,32.2224,282700.0],["2017-07-10",32.2055,32.3998,32.0112,32.2562,265900.0],["2017-07-11",32.3576,32.5265,32.0112,32.29,334000.0],["2017-07-12",32.5772,33.101,32.366,32.5772,368900.0],["2017-07-13",32.5857,32.704,32.3322,32.6871,160000.0],["2017-07-14",32.7462,33.0334,32.6702,32.9236,256500.0],["2017-07-17",32.9405,33.1771,32.7462,32.8729,161500.0],["2017-07-18",32.8983,32.9152,32.5519,32.8476,307400.0],["2017-07-19",32.856,33.439,32.8222,33.3798,749700.0],["2017-07-20",33.5657,33.5995,33.0419,33.2954,379500.0],["2017-07-21",33.3629,33.3629,32.7293,32.9152,205600.0],["2017-07-24",33.0081,33.2278,32.7631,33.0081,228800.0],["2017-07-25",33.2024,33.929,33.2024,33.6333,442700.0],["2017-07-26",33.6586,33.8276,33.3798,33.4643,322400.0],["2017-07-27",33.5488,33.5488,33.1095,33.4052,389500.0],["2017-07-28",30.8031,31.6648,28.936,28.9951,1807800.0],["2017-07-31",28.9444,29.1303,27.2716,27.3223,1149400.0],["2017-08-01",27.373,28.2601,27.2801,28.1925,1032600.0],["2017-08-02",28.032,28.8684,28.032,28.5558,831000.0],["2017-08-03",28.6741,28.7247,28.4037,28.4882,535200.0],["2017-08-04",28.5473,28.8599,28.5304,28.767,426900.0],["2017-08-07",28.6909,29.2485,28.4882,29.0035,440800.0],["2017-08-08",28.9191,29.6118,28.7839,29.1387,472200.0],["2017-08-09",29.1218,29.1218,28.7078,28.7923,350600.0],["2017-08-10",28.7501,29.0289,28.184,28.2094,309000.0],["2017-08-11",27.9897,28.7163,27.7363,28.4206,444300.0],["2017-08-14",28.6065,28.9697,28.4882,28.5473,335000.0],["2017-08-15",28.4966,28.522,27.9559,28.184,417100.0],["2017-08-16",28.2263,28.3361,27.9813,28.0404,239200.0],["2017-08-17",27.9897,28.277,27.6011,27.6349,366200.0],["2017-08-18",27.6264,27.9897,27.5926,27.8039,241800.0],["2017-08-21",27.7785,27.863,27.6264,27.7701,217600.0],["2017-08-22",27.863,28.1925,27.7954,28.0996,277700.0],["2017-08-23",27.9221,28.4121,27.9221,28.1671,387700.0],["2017-08-24",28.2601,28.7923,28.1756,28.5896,292800.0],["2017-08-25",28.6825,29.1979,28.5642,29.088,398700.0],["2017-08-28",29.1134,29.3077,28.7332,28.919,327000.0],["2017-08-29",28.8261,28.9528,28.6149,28.9106,298000.0],["2017-08-30",28.9528,28.9951,28.6909,28.9106,276800.0],["2017-08-31",29.1472,29.1894,28.8008,29.181,344500.0],["2017-09-01",29.2485,29.5273,29.2148,29.426,225300.0],["2017-09-05",29.4429,29.4429,28.9359,29.0289,317400.0],["2017-09-06",29.1387,29.578,29.0542,29.3415,215900.0],["2017-09-07",29.3415,29.4175,28.9106,29.3077,269900.0],["2017-09-08",29.2317,29.4175,29.0711,29.2401,317100.0],["2017-09-11",29.3837,30.0089,29.2232,29.9413,336600.0],["2017-09-12",30.0849,30.7101,29.9075,30.2962,295800.0],["2017-09-13",30.4313,30.6256,30.3131,30.3384,355800.0],["2017-09-14",30.3806,30.4398,29.9244,30.0258,293900.0],["2017-09-15",30.0427,30.5327,29.8653,30.406,989400.0],["2017-09-18",30.406,30.7101,30.33,30.6679,271800.0],["2017-09-19",30.7101,30.9805,30.5243,30.5243,334100.0],["2017-09-20",30.5496,31.0734,30.5496,30.8706,519100.0],["2017-09-21",30.9467,31.0396,30.8369,30.9213,336400.0],["2017-09-22",30.972,31.2593,30.8622,30.9382,464100.0],["2017-09-25",31.0312,31.2677,30.9298,31.0396,355100.0],["2017-09-26",29.7892,29.8906,27.9897,28.0489,841200.0],["2017-09-27",28.0827,28.1418,27.5504,27.9644,592400.0],["2017-09-28",27.863,28.4375,27.7194,28.3952,440900.0],["2017-09-29",28.4037,28.6825,28.3446,28.6487,359000.0],["2017-10-02",28.598,29.8146,28.598,29.8146,564500.0],["2017-10-03",29.8146,30.2286,29.6456,30.1441,356800.0],["2017-10-04",30.1694,30.8537,30.1694,30.2539,278400.0],["2017-10-05",30.5158,30.9551,30.5158,30.8791,536000.0],["2017-10-06",30.7439,30.8031,30.2032,30.2201,445100.0],["2017-10-09",30.2201,30.558,30.1525,30.2877,255300.0],["2017-10-10",30.4229,30.5243,30.0511,30.1103,326800.0],["2017-10-11",30.2624,30.4482,30.0511,30.3468,585100.0],["2017-10-12",30.2286,30.4398,29.9244,30.0765,292900.0],["2017-10-13",30.305,30.415,30.0934,30.1865,270500.0],["2017-10-16",30.2288,30.5165,29.7634,29.8395,423300.0],["2017-10-17",30.0088,30.0934,29.6449,29.7718,307700.0],["2017-10-18",29.7718,30.0934,29.7126,30.0003,261600.0],["2017-10-19",29.9072,30.2119,29.6618,30.1188,390700.0],["2017-10-20",30.2711,30.7027,30.2204,30.3811,320700.0],["2017-10-23",30.3812,30.5673,29.9242,30.0257,399000.0],["2017-10-24",29.9242,30.4065,29.9242,30.1611,369800.0],["2017-10-25",30.2204,30.4235,29.6957,30.3811,357200.0],["2017-10-26",30.2627,30.6181,30.1188,30.3811,486300.0],["2017-10-27",29.4079,29.4079,25.075,25.7859,1948500.0],["2017-10-30",25.4305,25.6759,24.6011,24.9227,1346700.0],["2017-10-31",24.8635,24.965,23.3656,23.5264,2116800.0],["2017-11-01",23.7379,24.2711,23.4333,24.178,1188800.0],["2017-11-02",24.2372,24.745,24.1864,24.5503,755000.0],["2017-11-03",24.3895,24.6434,23.831,24.0426,1047400.0],["2017-11-06",24.051,24.3642,23.8733,24.2965,552100.0],["2017-11-07",24.3388,24.6434,23.4079,23.5433,669500.0],["2017-11-08",23.4756,23.6364,22.6801,23.0017,812100.0],["2017-11-09",22.7562,23.1878,22.5785,22.934,609500.0],["2017-11-10",22.9424,23.1709,22.5024,22.6885,531200.0],["2017-11-13",22.6462,22.7055,22.0454,22.6378,1207800.0],["2017-11-14",22.5616,23.0778,22.3923,22.5024,533200.0],["2017-11-15",22.1977,22.4854,21.8338,22.3839,567500.0],["2017-11-16",22.4008,22.6547,22.1977,22.6293,308100.0],["2017-11-17",22.6293,22.8493,22.5024,22.7816,298200.0],["2017-11-20",22.8324,23.0524,22.6801,23.0101,718200.0],["2017-11-21",23.1201,23.3148,22.9255,23.1878,484000.0],["2017-11-22",23.264,23.6533,23.154,23.3994,341900.0],["2017-11-24",23.5687,23.5687,23.2979,23.4079,100000.0],["2017-11-27",23.3994,23.6364,23.0524,23.0694,396600.0],["2017-11-28",23.0863,23.2555,22.8832,22.9932,611300.0],["2017-11-29",23.0186,23.5602,22.9593,23.4079,717900.0],["2017-11-30",23.5263,24.2541,23.484,23.7548,532500.0],["2017-12-01",23.7633,23.941,23.3317,23.7295,311300.0],["2017-12-04",23.8987,24.4911,23.8987,23.941,349800.0],["2017-12-05",23.9241,23.958,23.5094,23.5517,363100.0],["2017-12-06",23.4333,23.4671,23.0017,23.0271,334000.0],["2017-12-07",22.9255,23.1878,22.8324,23.154,531500.0],["2017-12-08",23.2979,23.4079,22.917,23.0101,500900.0],["2017-12-11",23.0694,23.6871,22.9086,23.4333,610500.0],["2017-12-12",23.484,23.611,23.0271,23.2725,672300.0],["2017-12-13",23.3317,23.6533,23.1625,23.1963,578100.0],["2017-12-14",23.1793,23.6034,23.0521,23.0776,503700.0],["2017-12-15",23.1369,23.79,23.1369,23.5949,1393000.0],["2017-12-18",23.578,24.002,23.544,23.7052,491100.0],["2017-12-19",23.9002,23.9002,23.544,23.5695,424600.0],["2017-12-20",23.7391,23.8154,23.5016,23.7052,398800.0],["2017-12-21",23.7645,24.1971,23.7052,23.9596,413700.0],["2017-12-22",23.9596,24.0614,23.8239,24.0105,239800.0],["2017-12-26",24.0275,24.2565,23.9766,24.0784,255800.0],["2017-12-27",24.1123,24.1377,23.8578,24.1292,352300.0],["2017-12-28",24.0953,24.4346,23.8918,24.2649,699300.0],["2017-12-29",24.2819,24.2819,23.8578,23.8663,363000.0],["2018-01-02",23.9681,24.3837,23.9681,24.2056,494600.0],["2018-01-03",24.3328,24.9604,24.2819,24.689,510200.0],["2018-01-04",24.6212,24.6805,24.1717,24.3582,470500.0],["2018-01-05",24.4091,24.4091,23.8239,23.8324,481200.0],["2018-01-08",23.8239,23.9766,23.5949,23.9003,596600.0],["2018-01-09",24.0105,24.0953,23.7052,23.8918,425100.0],["2018-01-10",23.9172,24.2819,23.8324,24.0699,327900.0],["2018-01-11",24.1208,24.5448,24.0444,24.4939,362600.0],["2018-01-12",24.5363,24.6975,24.3752,24.5788,278400.0],["2018-01-16",24.6551,24.6805,24.1292,24.1716,281100.0],["2018-01-17",24.2904,24.3667,23.9003,24.0784,476500.0],["2018-01-18",24.0784,24.1292,23.7221,23.9935,388700.0],["2018-01-19",24.0444,24.0444,23.6882,23.8409,447200.0],["2018-01-22",23.8154,24.3413,23.7137,24.3074,296100.0],["2018-01-23",24.2734,24.4007,23.7985,24.1038,335500.0],["2018-01-24",24.1038,24.231,23.578,23.6288,704200.0],["2018-01-25",23.7646,23.7646,23.2302,23.3066,424900.0],["2018-01-26",23.3235,23.4762,23.1284,23.4423,352900.0],["2018-01-29",23.3999,23.7645,23.3659,23.5016,541100.0],["2018-01-30",23.349,23.6543,23.2896,23.2896,598500.0],["2018-01-31",23.3999,23.79,23.2387,23.6543,643200.0],["2018-02-01",23.7137,23.9681,23.4423,23.9342,437200.0],["2018-02-02",23.7476,23.9172,22.5432,22.8571,537300.0],["2018-02-05",22.4754,22.9758,21.8987,22.0683,692600.0],["2018-02-06",21.6697,22.1192,21.4322,21.992,731600.0],["2018-02-07",21.8987,22.2803,21.4916,21.4916,493000.0],["2018-02-08",21.4916,21.6527,20.6689,20.6774,542200.0],["2018-02-09",20.8724,21.059,20.2363,20.9064,481800.0],["2018-02-12",21.059,21.2626,20.7876,21.1353,795600.0],["2018-02-13",20.9912,21.3135,20.864,21.2456,537100.0],["2018-02-14",21.1523,22.1107,20.9148,22.0513,498200.0],["2018-02-15",22.0853,22.3482,21.8732,22.3058,438000.0],["2018-02-16",22.2294,22.5093,22.1785,22.3142,401200.0],["2018-02-20",22.2888,22.416,21.9496,22.0683,325800.0],["2018-02-21",22.0429,22.221,21.8054,21.8139,541600.0],["2018-02-22",21.8563,21.958,21.2456,21.2965,1019200.0],["2018-02-23",20.0667,20.618,17.5054,18.3535,2021800.0],["2018-02-26",18.3705,20.2363,18.3705,19.8038,1605600.0],["2018-02-27",19.8123,20.5756,19.4985,19.5748,1022700.0],["2018-02-28",19.6087,19.8208,19.3712,19.3797,729900.0],["2018-03-01",19.3797,19.7105,18.9557,19.1507,957200.0],["2018-03-02",19.0405,19.5069,18.9133,19.4476,770800.0],["2018-03-05",19.4052,19.8632,19.3882,19.702,671100.0],["2018-03-06",19.7784,20.1515,19.5494,19.8716,566900.0],["2018-03-07",19.719,20.2703,19.719,19.931,591800.0],["2018-03-08",20.0073,20.143,19.702,20.0328,543200.0],["2018-03-09",20.1854,20.3975,19.8377,20.0073,994800.0],["2018-03-12",19.9649,20.1685,19.6596,19.9904,945700.0],["2018-03-13",20.0752,20.3636,19.9056,20.0243,1308900.0],["2018-03-14",20.143,20.4569,20.1006,20.2448,679400.0],["2018-03-15",20.3554,20.5254,19.9727,20.3469,432300.0],["2018-03-16",20.4149,20.891,20.4149,20.823,1040300.0],["2018-03-19",20.7125,20.8655,20.0663,20.3554,554300.0],["2018-03-20",20.4319,20.5764,20.2193,20.5339,442600.0],["2018-03-21",20.6019,21.0016,20.4234,20.6019,412800.0],["2018-03-22",20.4319,20.5424,20.0408,20.1173,467000.0],["2018-03-23",20.1683,20.4234,19.5816,19.5986,621600.0],["2018-03-26",19.8707,20.3213,19.369,20.2873,612000.0],["2018-03-27",20.3894,20.5424,20.0663,20.1853,338900.0],["2018-03-28",20.1003,20.3128,19.8877,19.9897,848500.0],["2018-03-29",20.1343,20.925,20.1343,20.874,761200.0],["2018-04-02",20.823,20.8485,20.0578,20.5849,509200.0],["2018-04-03",20.704,20.823,20.2448,20.7295,822800.0],["2018-04-04",20.4914,20.789,20.4064,20.755,933300.0],["2018-04-05",20.8825,21.4777,20.8655,21.4097,696000.0],["2018-04-06",21.2651,21.4862,20.5084,20.857,425700.0],["2018-04-09",21.0101,21.1716,20.806,20.84,582100.0],["2018-04-10",21.1121,21.3927,20.925,21.2056,528200.0],["2018-04-11",21.0951,21.5117,21.0696,21.5032,603400.0],["2018-04-12",21.6222,21.9368,21.4012,21.8178,375000.0],["2018-04-13",21.8518,22.1409,21.7498,22.0304,468400.0],["2018-04-16",22.1069,22.5915,21.9368,22.498,392200.0],["2018-04-17",22.583,22.7786,22.3025,22.7276,396900.0],["2018-04-18",22.8041,23.4163,22.7956,23.2122,511500.0],["2018-04-19",23.1017,23.4928,22.9657,23.2973,697600.0],["2018-04-20",23.2377,23.4843,22.8721,23.3313,484100.0],["2018-04-23",23.3313,23.4163,22.9912,23.3908,327200.0],["2018-04-24",23.4418,23.7734,22.8126,23.0082,672100.0],["2018-04-25",22.9231,23.4503,22.7446,23.1697,995100.0],["2018-04-26",23.3143,23.8159,23.1357,23.7309,760600.0],["2018-04-27",23.1102,23.1102,18.3742,18.6803,3104200.0],["2018-04-30",18.6803,18.6973,17.5325,18.2552,2208700.0],["2018-05-01",18.2212,18.7654,17.5155,18.4933,1679700.0],["2018-05-02",18.4933,19.3605,18.4763,19.0629,1523200.0],["2018-05-03",18.9354,19.5136,18.8759,18.9609,1238900.0],["2018-05-04",18.8334,19.0544,18.5868,18.9779,766000.0],["2018-05-07",19.08,19.6581,19.0034,19.2415,1003000.0],["2018-05-08",18.9524,19.4031,18.9524,19.2415,893600.0],["2018-05-09",19.4286,19.6071,19.0289,19.2925,810100.0],["2018-05-10",19.335,19.6241,19.2925,19.3946,464900.0],["2018-05-11",19.3776,19.5221,19.1565,19.25,552700.0],["2018-05-14",19.3435,19.9727,19.335,19.5051,781500.0],["2018-05-15",19.4796,19.7262,19.1395,19.335,1107400.0],["2018-05-16",19.2415,19.3605,18.7399,19.0289,942500.0],["2018-05-17",19.0544,19.284,18.8334,19.0034,936800.0],["2018-05-18",19.0204,19.0204,18.6123,18.7568,506000.0],["2018-05-21",18.8334,19.2245,18.6293,18.7483,683800.0],["2018-05-22",18.8079,18.8929,18.4593,18.5188,571300.0],["2018-05-23",18.4508,18.5868,17.9406,18.0511,597700.0],["2018-05-24",17.9661,18.0766,17.5665,17.728,847500.0],["2018-05-25",18.0256,18.0937,17.558,17.8301,1028500.0],["2018-05-29",17.7875,18.0256,17.575,17.9661,943300.0],["2018-05-30",17.9066,18.4423,17.8981,18.3317,735100.0],["2018-05-31",18.3232,18.4593,17.7025,17.7535,881100.0],["2018-06-01",17.8811,18.2807,17.6515,18.1277,782600.0],["2018-06-04",18.2042,18.4933,18.1787,18.2467,807600.0],["2018-06-05",18.4252,18.7569,18.0681,18.4848,923500.0],["2018-06-06",18.5528,18.7909,18.5103,18.6378,708600.0],["2018-06-07",18.6463,18.7657,18.4588,18.706,641200.0],["2018-06-08",18.6719,18.8083,18.1518,18.5867,1452200.0],["2018-06-11",18.5781,18.9703,18.5526,18.7828,928500.0],["2018-06-12",18.8424,19.2091,18.7146,19.0641,725500.0],["2018-06-13",19.0982,19.1664,18.7487,18.9107,653100.0],["2018-06-14",18.9959,19.1579,18.7913,19.0556,592800.0],["2018-06-15",19.0215,19.6098,18.9192,19.4137,2433800.0],["2018-06-18",19.4052,19.8997,19.4052,19.7973,677700.0],["2018-06-19",19.6354,19.8826,19.2943,19.6013,1253400.0],["2018-06-20",19.6354,19.7803,19.354,19.4819,1008800.0],["2018-06-21",19.4989,19.5671,18.9618,19.0641,1782000.0],["2018-06-22",19.4478,19.6524,18.9448,19.2943,5518700.0],["2018-06-25",19.2773,19.2773,18.1263,18.2712,1039000.0],["2018-06-26",18.1859,18.2456,17.6829,17.9728,1647300.0],["2018-06-27",17.9898,18.0325,17.4186,17.4527,1217500.0],["2018-06-28",17.4442,17.4783,16.8985,17.2055,1685300.0],["2018-06-29",17.214,17.6062,17.2054,17.4015,906400.0],["2018-07-02",17.214,17.2737,16.8729,17.2396,895500.0],["2018-07-03",17.376,17.6062,17.0435,17.1372,372000.0],["2018-07-05",17.2737,17.5209,17.0349,17.1799,945900.0],["2018-07-06",17.1287,17.5806,17.1287,17.4783,715300.0],["2018-07-09",17.5465,18.1689,17.4783,18.1604,916700.0],["2018-07-10",18.2456,18.3991,18.1007,18.2371,880300.0],["2018-07-11",18.0836,18.2882,17.9131,18.1177,980300.0],["2018-07-12",18.1945,18.2627,17.8449,18.1859,628500.0],["2018-07-13",18.2456,18.4929,18.1518,18.2627,516600.0],["2018-07-16",18.1518,18.2371,17.717,17.7937,651400.0],["2018-07-17",17.7937,17.8534,17.6403,17.7596,581200.0],["2018-07-18",17.7596,18.1348,17.6062,18.0495,661600.0],["2018-07-19",18.0495,18.5696,18.0495,18.3991,1204500.0],["2018-07-20",18.365,18.4417,18.1007,18.3309,644800.0],["2018-07-23",18.382,18.4161,18.1604,18.2797,440400.0],["2018-07-24",18.4247,18.6293,18.2456,18.4588,1232300.0],["2018-07-25",18.527,18.689,18.3735,18.6719,738400.0],["2018-07-26",18.689,19.2005,18.5952,19.0641,1207700.0],["2018-07-27",20.0361,23.9154,19.8997,23.0628,4292200.0],["2018-07-30",23.1481,23.6596,22.7132,23.3953,1407000.0],["2018-07-31",23.2845,24.4184,23.1822,23.7278,1567000.0],["2018-08-01",23.6937,24.2991,23.5658,23.9239,1277800.0],["2018-08-02",23.7278,24.2053,23.5147,24.0944,715300.0],["2018-08-03",24.0262,24.282,23.3783,23.438,892800.0],["2018-08-06",23.4635,23.6255,23.1907,23.617,781600.0],["2018-08-07",23.6767,23.9495,23.1651,23.2163,555400.0],["2018-08-08",23.0969,23.1395,22.7047,22.9008,501500.0],["2018-08-09",22.8923,23.0713,22.4404,22.4916,456800.0],["2018-08-10",22.3381,22.6706,22.1761,22.5683,651800.0],["2018-08-13",22.5342,22.6791,22.2358,22.2699,494500.0],["2018-08-14",22.4319,22.6109,22.2528,22.3722,474500.0],["2018-08-15",22.2528,22.3978,21.4514,21.7583,564400.0],["2018-08-16",21.8436,22.1676,21.8436,22.0141,364500.0],["2018-08-17",21.9715,22.1505,21.7498,21.9971,469200.0],["2018-08-20",21.9885,22.321,21.963,22.2869,396900.0],["2018-08-21",22.4319,23.0713,22.4319,22.9605,447200.0],["2018-08-22",22.9179,23.4038,22.8752,23.1651,492100.0],["2018-08-23",23.0543,23.4379,22.9093,23.3697,422100.0],["2018-08-24",23.4038,23.8984,23.4038,23.8557,488500.0],["2018-08-27",23.9921,24.3332,23.9921,24.2479,424700.0],["2018-08-28",24.2053,24.3502,23.6681,24.0518,589700.0],["2018-08-29",24.0689,24.6401,23.941,24.5378,920200.0],["2018-08-30",24.5122,24.8277,24.3588,24.5634,678900.0],["2018-08-31",24.427,24.4525,23.7619,23.8983,377700.0],["2018-09-04",23.8472,23.941,23.4891,23.6596,281300.0],["2018-09-05",23.5317,23.6511,23.276,23.5744,380900.0],["2018-09-06",23.4721,23.6511,23.114,23.131,429800.0],["2018-09-07",23.0202,23.3527,22.6621,22.9264,324500.0],["2018-09-10",23.0202,23.3271,23.0117,23.2504,339700.0],["2018-09-11",23.1736,23.3953,22.8667,23.2163,382700.0],["2018-09-12",23.3442,23.796,23.3442,23.7278,308700.0],["2018-09-13",23.6681,23.8046,23.3101,23.4806,342100.0],["2018-09-14",23.4635,23.8301,23.3186,23.6767,299600.0],["2018-09-17",23.6852,23.7875,23.3442,23.3697,262700.0],["2018-09-18",23.4209,23.6681,23.4209,23.5658,280300.0],["2018-09-19",23.5317,23.8984,23.455,23.796,320400.0],["2018-09-20",23.8388,23.8644,23.5739,23.8217,310900.0],["2018-09-21",23.8302,24.3771,23.8302,24.2916,1447600.0],["2018-09-24",24.3941,24.7188,24.0524,24.4625,600200.0],["2018-09-25",24.6248,24.6847,24.2574,24.5736,364100.0],["2018-09-26",24.5052,24.8897,23.9584,24.3771,548300.0],["2018-09-27",24.4967,24.5052,24.2404,24.4027,265800.0],["2018-09-28",24.3002,24.3087,23.5739,23.6508,450100.0],["2018-10-01",23.7619,24.2574,23.5055,23.8644,481500.0],["2018-10-02",23.9071,24.0182,23.6679,23.8388,427500.0],["2018-10-03",23.9328,24.8385,23.8046,24.4625,354700.0],["2018-10-04",24.3685,24.8983,24.1976,24.659,420100.0],["2018-10-05",24.6334,24.6761,23.8473,23.9157,282300.0],["2018-10-08",23.8046,23.8046,23.3005,23.779,260300.0],["2018-10-09",23.8131,24.0865,23.5739,23.9157,458900.0],["2018-10-10",23.8729,24.0951,23.0527,23.1296,487100.0],["2018-10-11",22.9672,23.1467,22.3691,22.5827,591400.0],["2018-10-12",22.9502,22.9502,22.1897,22.822,536400.0],["2018-10-15",22.7622,22.9416,22.3691,22.6938,344400.0],["2018-10-16",22.8305,23.6422,22.5742,23.5995,344200.0],["2018-10-17",23.5312,24.1891,23.4457,24.0182,397600.0],["2018-10-18",23.8729,24.0353,23.4714,23.7619,283100.0],["2018-10-19",23.7021,24.1122,23.4884,23.7362,600700.0],["2018-10-22",23.8815,24.0524,23.4115,23.5568,519400.0],["2018-10-23",23.215,23.8046,22.8305,23.4286,460900.0],["2018-10-24",23.2834,23.6081,22.5144,22.54,667300.0],["2018-10-25",22.728,23.0869,22.5315,22.9587,426900.0],["2018-10-26",22.916,25.1461,22.916,24.5992,987400.0],["2018-10-29",25.035,26.8464,24.9666,26.5217,970500.0],["2018-10-30",26.4875,27.359,26.2226,27.1198,585400.0],["2018-10-31",27.5897,28.3416,27.2907,27.3419,773100.0],["2018-11-01",27.5897,27.7264,25.8467,25.9663,857800.0],["2018-11-02",26.1201,26.2739,25.616,25.9492,690700.0],["2018-11-05",26.1372,26.4875,25.7612,25.9236,386300.0],["2018-11-06",25.9407,26.197,25.8125,26.1628,334300.0],["2018-11-07",26.4448,26.8635,26.3252,26.479,443400.0],["2018-11-08",26.3423,26.4362,25.6331,25.7954,300500.0],["2018-11-09",25.6502,25.7783,24.8726,25.1375,469500.0],["2018-11-12",25.3511,25.6502,24.5907,24.6078,354700.0],["2018-11-13",24.6334,24.6334,23.5312,23.8131,511600.0],["2018-11-14",24.172,24.3258,23.3005,23.7875,650900.0],["2018-11-15",23.6764,23.984,23.309,23.9242,401600.0],["2018-11-16",23.9242,24.0951,23.5483,23.7106,347700.0],["2018-11-19",23.497,23.8986,23.1467,23.3859,460500.0],["2018-11-20",23.1296,23.1467,22.0957,22.1384,441700.0],["2018-11-21",22.0615,22.7707,22.0615,22.3862,346400.0],["2018-11-23",21.9077,22.2068,21.6172,21.6258,163800.0],["2018-11-26",21.8736,22.2922,21.8052,22.1128,418300.0],["2018-11-27",22.0017,22.1043,21.6685,21.8137,296300.0],["2018-11-28",21.9932,22.5058,21.5574,22.4717,377000.0],["2018-11-29",22.4717,22.7964,22.352,22.4973,321500.0],["2018-11-30",22.4033,22.4631,21.6941,22.0359,819200.0],["2018-12-03",22.3008,22.822,21.8394,22.4033,554200.0],["2018-12-04",22.4375,22.6853,21.1729,21.2156,400500.0],["2018-12-06",20.9251,20.9251,20.3014,20.7457,463300.0],["2018-12-07",21.0533,21.4293,20.4039,20.4894,379600.0],["2018-12-10",20.233,20.3612,19.3872,19.558,527100.0],["2018-12-11",19.8913,20.0451,19.165,19.3701,383800.0],["2018-12-12",19.7375,20.1732,19.5837,19.8315,556300.0],["2018-12-13",19.7886,20.0885,19.3946,19.7287,511100.0],["2018-12-14",19.5316,19.8572,19.1461,19.1718,463500.0],["2018-12-17",19.0433,19.6173,18.7778,18.9662,522200.0],["2018-12-18",19.0776,19.2318,18.7007,18.7863,430800.0],["2018-12-19",18.8634,19.3689,18.3409,18.4694,445100.0],["2018-12-20",18.4266,18.8292,18.2467,18.4351,546700.0],["2018-12-21",18.358,18.7778,17.5699,17.647,1829600.0],["2018-12-24",17.45,17.5956,16.9959,17.0216,296200.0],["2018-12-26",17.2187,18.161,16.9702,18.1267,680100.0],["2018-12-27",17.707,17.8697,17.2872,17.7841,528800.0],["2018-12-28",17.8269,18.0496,17.5528,17.8012,573300.0],["2018-12-31",17.9897,18.3495,17.8012,18.3409,491400.0],["2019-01-02",18.0411,18.4437,17.7412,18.2295,516300.0],["2019-01-03",18.3666,18.6064,17.964,18.221,488700.0],["2019-01-04",18.5208,19.2404,18.4608,19.1033,464700.0],["2019-01-07",19.0776,19.7544,18.8206,19.5916,450700.0],["2019-01-08",19.8486,20.3369,19.6858,20.3369,732500.0],["2019-01-09",20.3369,20.7309,20.2941,20.611,513800.0],["2019-01-10",20.4739,21.0136,20.294,20.9879,490000.0],["2019-01-11",20.7224,21.0136,20.6453,20.7995,380900.0],["2019-01-14",20.5767,20.8252,20.3369,20.3626,357800.0],["2019-01-15",20.5339,20.5682,20.1912,20.2512,299300.0],["2019-01-16",20.2255,20.4996,20.0114,20.1227,495900.0],["2019-01-17",19.9685,20.6881,19.8829,20.4911,577100.0],["2019-01-18",20.6367,21.0393,20.551,20.8166,400400.0],["2019-01-22",20.5853,20.7052,20.3283,20.5339,314000.0],["2019-01-23",20.6196,20.8166,20.1484,20.2427,310300.0],["2019-01-24",20.2769,20.7224,20.1313,20.4996,223200.0],["2019-01-25",20.6967,21.0393,20.5853,20.8766,387300.0],["2019-01-28",20.671,20.9879,20.4825,20.7395,246500.0],["2019-01-29",20.8337,21.0565,20.6196,20.9451,264500.0],["2019-01-30",21.0907,21.5276,20.7652,21.5019,372900.0],["2019-01-31",21.5191,21.7504,21.1079,21.322,379500.0],["2019-02-01",21.3734,21.3991,20.808,20.928,446400.0],["2019-02-04",20.8166,21.3135,20.6967,21.3049,384600.0],["2019-02-05",21.4077,21.639,21.2107,21.5619,281200.0],["2019-02-06",21.5448,21.8532,21.5019,21.7589,271700.0],["2019-02-07",21.6818,21.7332,21.2535,21.3477,361700.0],["2019-02-08",21.0993,21.3649,20.4739,20.551,498200.0],["2019-02-11",20.551,20.9879,20.3112,20.9622,333200.0],["2019-02-12",21.185,21.442,20.7995,20.8937,379300.0],["2019-02-13",21.0565,21.4334,20.9537,21.4248,338400.0],["2019-02-14",21.2706,21.7247,21.2706,21.4934,359300.0],["2019-02-15",21.7332,22.0759,21.5533,22.0502,398500.0],["2019-02-19",21.896,22.4785,21.5191,22.4271,386100.0],["2019-02-20",22.4528,22.8297,22.3928,22.41,503200.0],["2019-02-21",22.5128,22.8726,22.2472,22.4699,453100.0],["2019-02-22",23.6093,24.7658,23.1381,23.8577,1111600.0],["2019-02-25",23.7721,24.286,23.7721,24.0033,618900.0],["2019-02-26",23.9519,24.2175,23.6693,23.7121,450600.0],["2019-02-27",23.8834,24.2004,23.6521,24.0976,480500.0],["2019-02-28",24.1233,24.2518,23.5836,23.7207,491900.0],["2019-03-01",23.9262,24.2603,23.8663,24.1832,327000.0],["2019-03-04",24.2346,24.5173,23.8834,24.2603,330500.0],["2019-03-05",24.2603,24.5773,24.2346,24.3374,263800.0],["2019-03-06",24.2775,24.3717,23.5407,23.575,493600.0],["2019-03-07",24.2518,24.6972,23.9862,24.149,414900.0],["2019-03-08",23.832,24.3974,23.6778,24.2603,367600.0],["2019-03-11",24.3974,25.1084,24.2089,25.0999,585700.0],["2019-03-12",25.0999,25.631,25.0313,25.5882,458400.0],["2019-03-13",25.6995,25.8109,25.3483,25.3997,319000.0],["2019-03-14",25.3997,25.6652,25.2798,25.5025,235500.0],["2019-03-15",25.7252,25.9051,25.3569,25.4254,1126300.0],["2019-03-18",25.434,25.8109,25.3055,25.7852,289600.0],["2019-03-19",25.8794,26.1021,25.117,25.2369,406900.0],["2019-03-20",25.1855,25.9651,25.0656,25.7595,371100.0],["2019-03-21",25.708,26.5749,25.708,26.2487,641900.0],["2019-03-22",25.8282,25.9483,24.8153,24.8239,448700.0],["2019-03-25",24.7209,24.9784,24.4548,24.8153,367000.0],["2019-03-26",25.0728,25.3045,24.8239,25.0985,258500.0],["2019-03-27",25.0814,25.15,24.6865,24.9955,248000.0],["2019-03-28",24.944,25.4161,24.944,25.2702,380600.0],["2019-03-29",25.4762,25.4762,24.7123,24.7981,501700.0],["2019-04-01",25.0985,25.0985,24.6608,24.8925,1216700.0],["2019-04-02",24.9698,25.1157,24.8067,25.0642,309200.0],["2019-04-03",25.3045,25.4505,24.9269,25.0642,571000.0],["2019-04-04",25.1157,25.708,25.1157,25.6908,594200.0],["2019-04-05",25.7681,26.5663,25.7337,26.5148,510700.0],["2019-04-08",26.4891,26.8668,26.326,26.8496,366600.0],["2019-04-09",26.6779,26.7723,26.1372,26.1629,404900.0],["2019-04-10",26.3689,26.8496,26.1715,26.6951,336600.0],["2019-04-11",26.6951,27.1071,26.6951,27.0985,337300.0],["2019-04-12",27.459,27.5105,27.0384,27.1929,455400.0],["2019-04-15",27.1414,27.3732,26.5063,26.5749,255200.0],["2019-04-16",26.6608,26.8153,26.5063,26.8067,361500.0],["2019-04-17",26.9612,26.9784,26.5492,26.6093,283000.0],["2019-04-18",26.5921,26.5921,26.0427,26.3861,367500.0],["2019-04-22",26.5749,27.15,26.5148,27.1329,375900.0],["2019-04-23",27.2015,27.3131,26.7123,26.9354,494800.0],["2019-04-24",26.8925,26.8925,26.4376,26.6436,360500.0],["2019-04-25",26.6093,27.0213,26.4548,26.6522,607500.0],["2019-04-26",27.2959,27.7509,26.8238,27.1414,1798800.0],["2019-04-29",27.193,27.2702,26.1372,26.2917,1072100.0],["2019-04-30",26.3174,26.6093,26.0513,26.4805,986100.0],["2019-05-01",26.5492,26.6522,26.0342,26.0513,481700.0],["2019-05-02",25.8882,26.3002,25.6221,25.7766,428400.0],["2019-05-03",26.0599,26.3603,25.9312,26.2831,340100.0],["2019-05-06",25.8882,26.3003,25.8024,26.1801,329300.0],["2019-05-07",25.7766,25.9054,25.5964,25.8625,320300.0],["2019-05-08",25.9311,25.9483,25.3217,25.3303,545700.0],["2019-05-09",25.2015,25.4762,24.7466,25.4419,841900.0],["2019-05-10",25.4676,25.5878,24.944,25.3732,591300.0],["2019-05-13",24.944,25.0728,24.4376,24.738,404400.0],["2019-05-14",24.9354,25.605,24.8067,25.5449,366600.0],["2019-05-15",25.296,26.017,25.2359,25.9397,397000.0],["2019-05-16",26.0256,26.9269,26.0256,26.8238,678600.0],["2019-05-17",26.6865,27.0213,26.1715,26.1715,630000.0],["2019-05-20",25.8281,26.3174,25.7337,26.0427,377800.0],["2019-05-21",26.1629,26.5406,26.1372,26.3432,585100.0],["2019-05-22",26.0427,26.3432,25.8968,25.9912,329000.0],["2019-05-23",25.4762,25.5878,25.0728,25.3475,621100.0],["2019-05-24",25.5792,25.8625,25.5191,25.811,389700.0],["2019-05-28",25.8625,26.0599,25.0127,25.0213,614900.0],["2019-05-29",25.0127,25.708,24.7981,25.6822,823400.0],["2019-05-30",25.6994,25.9998,25.5964,25.7595,406700.0],["2019-05-31",25.2788,25.4676,24.9183,25.0127,480300.0],["2019-06-03",25.09,25.9827,25.09,25.914,546400.0],["2019-06-04",26.0341,27.0556,26.0084,27.0298,571100.0],["2019-06-05",26.9269,27.6393,26.7638,27.5878,744800.0],["2019-06-06",27.5706,28.0341,27.4075,27.8539,607000.0],["2019-06-07",28.0175,28.5341,27.9228,28.0778,497600.0],["2019-06-10",28.2327,28.8871,28.2327,28.491,376100.0],["2019-06-11",28.7924,29.0421,28.5427,28.5599,471500.0],["2019-06-12",28.4135,28.6891,28.3447,28.5599,432900.0],["2019-06-13",29.0163,29.1196,28.5427,28.7235,627300.0],["2019-06-14",28.6805,29.111,28.5599,28.9043,578000.0],["2019-06-17",28.8957,29.4468,28.8957,29.4037,562100.0],["2019-06-18",29.5501,29.5759,28.8268,28.9818,609000.0],["2019-06-19",29.0593,30.4886,29.0335,30.3508,1106100.0],["2019-06-20",30.8072,30.8072,29.5587,29.6104,654000.0],["2019-06-21",29.5845,29.7998,29.1626,29.1971,1130400.0],["2019-06-24",29.1971,29.4209,29.0163,29.0163,812000.0],["2019-06-25",28.9904,29.5156,28.9646,29.3779,578700.0],["2019-06-26",29.662,30.0495,29.5415,29.8428,480100.0],["2019-06-27",29.8428,30.2389,29.4295,30.2303,522600.0],["2019-06-28",30.3336,30.9794,30.1528,30.9621,938500.0],["2019-07-01",31.5476,31.7112,31.1946,31.2377,599300.0],["2019-07-02",31.3496,31.6079,30.9277,31.0052,782400.0],["2019-07-03",31.2205,31.2205,30.8244,30.988,206800.0],["2019-07-05",30.7641,31.1258,30.6522,31.0569,267000.0],["2019-07-08",31.0569,31.2032,30.7813,30.8761,350500.0],["2019-07-09",30.9536,31.0827,30.7125,30.8847,263900.0],["2019-07-10",31.1085,31.2032,30.5489,30.7038,303900.0],["2019-07-11",30.7211,30.8847,30.325,30.4197,434200.0],["2019-07-12",30.4197,31.0569,30.2992,30.9708,440800.0],["2019-07-15",31.0052,31.2291,30.6522,30.9535,328200.0],["2019-07-16",30.9277,31.4271,30.8502,31.3496,626200.0],["2019-07-17",31.4013,31.6165,31.0052,31.0224,509700.0],["2019-07-18",30.8588,31.0569,30.7125,30.8416,397100.0],["2019-07-19",30.7469,31.0224,30.635,30.9277,447000.0],["2019-07-22",31.0569,31.7026,30.9363,31.4874,318300.0],["2019-07-23",31.5821,31.849,31.1171,31.7371,452900.0],["2019-07-24",31.5735,31.6251,31.0138,31.2893,613900.0],["2019-07-25",31.2721,31.4702,30.7986,30.9105,523200.0],["2019-07-26",31.8576,34.2771,30.8158,34.1307,1923000.0],["2019-07-29",34.2254,34.2685,31.9351,32.9597,816000.0],["2019-07-30",32.7875,33.8035,32.6411,33.7863,575400.0],["2019-07-31",33.8552,34.3718,33.3902,33.6141,599800.0],["2019-08-01",33.4247,34.3287,32.7272,32.9167,646000.0],["2019-08-02",32.5206,32.8908,31.651,32.1418,458100.0],["2019-08-05",31.5132,31.8146,31.1258,31.5304,471400.0],["2019-08-06",31.6337,32.047,31.2205,32.004,436800.0],["2019-08-07",31.4357,32.0901,31.1688,31.7887,430000.0],["2019-08-08",31.9437,33.02,31.9437,32.9942,491000.0],["2019-08-09",32.8478,32.9081,32.1504,32.4259,515900.0],["2019-08-12",32.1245,32.4689,31.8834,31.9351,261400.0],["2019-08-13",31.7543,32.865,31.6854,32.667,320600.0],["2019-08-14",32.047,32.2278,31.4013,31.849,400300.0],["2019-08-15",31.849,31.8662,30.833,31.1946,369500.0],["2019-08-16",31.4099,32.4862,31.3927,32.3742,343000.0],["2019-08-19",32.8306,33.2008,32.7789,32.8392,469700.0],["2019-08-20",32.8047,33.8207,32.7186,33.7088,436300.0],["2019-08-21",33.9499,34.1135,33.7088,33.9757,296400.0],["2019-08-22",34.4407,35.5169,33.7432,33.7863,529200.0],["2019-08-23",33.7605,34.9401,32.9253,32.9942,574200.0],["2019-08-26",33.4849,33.5452,32.3914,32.667,388800.0],["2019-08-27",32.8306,32.9683,32.0987,32.3656,448500.0],["2019-08-28",32.2451,33.1147,32.0298,32.9425,342400.0],["2019-08-29",33.2008,33.4333,32.7961,33.02,376200.0],["2019-08-30",33.2439,33.4419,32.6239,33.063,338200.0],["2019-09-03",32.7358,32.865,31.7112,31.9523,376900.0],["2019-09-04",32.5723,32.9425,32.2451,32.865,408900.0],["2019-09-05",33.3558,34.4493,33.3213,34.0532,323600.0],["2019-09-06",34.1393,34.2426,33.7432,33.8466,308300.0],["2019-09-09",34.2082,35.0606,33.881,35.0003,613500.0],["2019-09-10",35.0003,35.5944,34.6817,34.8281,368500.0],["2019-09-11",34.9917,35.4222,34.7765,35.4222,515200.0],["2019-09-12",35.2156,35.3275,34.4407,34.9745,432100.0],["2019-09-13",35.1811,35.3275,33.9068,34.2943,461400.0],["2019-09-16",35.1553,36.2832,34.8281,35.1037,702900.0],["2019-09-17",34.8712,35.448,34.2254,35.1983,365400.0],["2019-09-18",35.1553,35.4136,34.1996,34.5956,407700.0],["2019-09-19",34.8109,34.9831,34.5095,34.5526,324900.0],["2019-09-20",34.6129,34.7162,33.8121,34.1393,1467900.0],["2019-09-23",33.9068,34.6645,33.8466,34.3718,317200.0],["2019-09-24",34.2509,34.4754,33.6122,33.9057,360900.0],["2019-09-25",33.9575,35.2609,33.8193,34.907,395600.0],["2019-09-26",34.7257,34.9846,34.2682,34.7343,339500.0],["2019-09-27",34.717,34.976,33.6985,33.733,406700.0],["2019-09-30",33.7676,34.6912,33.7676,34.4754,365400.0],["2019-10-01",34.812,35.2091,33.5431,33.569,332200.0],["2019-10-02",33.2238,33.5863,32.8008,33.3101,378500.0],["2019-10-03",33.1547,33.6726,32.9907,33.4482,242100.0],["2019-10-04",33.5345,34.3373,33.5345,34.32,210400.0],["2019-10-07",33.9661,34.1905,33.2928,33.5259,352400.0],["2019-10-08",33.1202,33.664,33.0943,33.1978,258600.0],["2019-10-09",33.6208,33.8107,33.2065,33.569,293400.0],["2019-10-10",33.733,34.2682,33.6553,33.7676,314300.0],["2019-10-11",34.225,34.4149,33.5172,33.6553,893500.0],["2019-10-14",33.2755,33.6122,32.913,33.3014,612500.0],["2019-10-15",33.5431,34.1387,33.4654,33.6726,623900.0],["2019-10-16",33.5777,33.6899,32.9562,33.0943,451000.0],["2019-10-17",33.405,34.5272,33.3619,34.1991,566900.0],["2019-10-18",34.0092,34.8206,34.0092,34.6739,360400.0],["2019-10-21",35.1227,35.4939,34.7775,34.9242,296800.0],["2019-10-22",34.9674,35.2177,34.3114,34.3718,227600.0],["2019-10-23",34.3373,34.3459,33.7417,34.0697,334700.0],["2019-10-24",34.225,34.9415,34.0265,34.8465,281200.0],["2019-10-25",34.7602,35.4162,34.7602,34.907,232900.0],["2019-10-28",35.0796,35.3817,34.389,34.4408,359800.0],["2019-10-29",34.4063,34.8293,34.0524,34.4149,343800.0],["2019-10-30",34.3718,34.3718,33.1979,33.3446,423300.0],["2019-10-31",36.2535,36.9095,35.2091,36.055,736800.0],["2019-11-01",36.1845,37.8418,35.9169,37.7209,563200.0],["2019-11-04",37.9799,38.2647,36.0032,36.4175,555300.0],["2019-11-05",36.7283,37.5224,36.4002,37.0563,373800.0],["2019-11-06",36.78,37.203,36.6247,36.8232,334800.0],["2019-11-07",37.1771,37.5051,36.8491,37.1598,338700.0],["2019-11-08",37.1167,37.5397,36.9613,37.1685,235400.0],["2019-11-11",36.711,37.462,36.6419,37.2807,206300.0],["2019-11-12",37.6087,37.7468,36.3398,36.8146,366200.0],["2019-11-13",36.5125,37.7986,36.4348,37.2203,369100.0],["2019-11-14",37.203,37.5914,36.9268,37.4965,284900.0],["2019-11-15",38.0489,38.1266,36.9786,37.1253,276000.0],["2019-11-18",36.9872,37.6173,36.806,37.2289,263600.0],["2019-11-19",37.3152,38.2216,37.2721,37.7037,419400.0],["2019-11-20",37.5742,38.1525,37.203,37.5742,364900.0],["2019-11-21",37.7555,37.8677,37.0735,37.7037,269800.0],["2019-11-22",37.9626,38.0921,36.6247,37.203,328900.0],["2019-11-25",37.3411,38.0489,37.1167,37.3239,328900.0],["2019-11-26",37.4015,38.0748,37.1685,37.3239,364000.0],["2019-11-27",37.4533,37.7209,37.0304,37.5483,226200.0],["2019-11-29",37.3498,37.4447,36.5815,36.5988,136200.0],["2019-12-02",36.8405,37.2116,36.6678,37.0131,293200.0],["2019-12-03",36.6937,36.7455,36.3053,36.5297,233100.0],["2019-12-04",36.8146,37.203,36.5125,36.6678,311500.0],["2019-12-05",36.9009,37.4361,36.806,37.298,356300.0],["2019-12-06",37.6519,38.023,37.4965,37.626,323900.0],["2019-12-09",37.3929,37.9194,37.3239,37.531,291400.0],["2019-12-10",37.4792,37.7037,36.9872,37.2634,286800.0],["2019-12-11",37.3584,37.3584,36.6506,37.2116,282900.0],["2019-12-12",37.3152,38.023,36.9095,37.1512,402800.0],["2019-12-13",37.1167,37.3756,36.4779,36.6678,341400.0],["2019-12-16",36.7628,37.7209,36.547,37.3584,384900.0],["2019-12-17",37.5396,37.6001,37.0131,37.4965,366700.0],["2019-12-18",37.4879,37.8849,37.1598,37.5396,421500.0],["2019-12-19",37.5916,37.5916,37.1071,37.3234,322600.0],["2019-12-20",37.4618,37.9982,37.2455,37.4618,957300.0],["2019-12-23",37.4358,38.3875,37.2282,37.9636,333100.0],["2019-12-24",38.0674,38.0847,37.6521,37.8857,86500.0],["2019-12-26",37.9203,38.2577,37.9117,38.0588,253900.0],["2019-12-27",38.2058,38.2058,37.4445,37.4964,207900.0],["2019-12-30",37.4964,37.929,37.4964,37.5916,188000.0],["2019-12-31",37.557,38.0761,37.557,37.5656,251100.0],["2020-01-02",37.9117,38.0501,37.1849,37.3666,258600.0],["2020-01-03",36.9081,37.2628,36.8043,36.9513,281400.0],["2020-01-06",36.7177,36.9081,36.2851,36.4409,321200.0],["2020-01-07",36.1381,36.3803,35.8612,36.1035,277400.0],["2020-01-08",36.164,36.2765,35.7661,36.0083,325800.0],["2020-01-09",35.991,37.0032,35.8699,36.7783,481800.0],["2020-01-10",36.8215,37.0897,36.4841,36.9081,279400.0],["2020-01-13",36.8735,37.0292,36.1727,36.8648,306700.0],["2020-01-14",36.7177,36.7177,35.8526,36.6226,365400.0],["2020-01-15",36.4149,36.5793,35.2123,35.5584,384400.0],["2020-01-16",35.8266,36.6226,35.6622,36.3371,547900.0],["2020-01-17",36.536,36.5707,35.7055,35.7141,258200.0],["2020-01-21",35.4546,35.5757,34.9355,35.1172,227600.0],["2020-01-22",35.1864,35.6363,35.1518,35.3681,224800.0],["2020-01-23",35.0826,35.5152,34.6586,35.0393,400000.0],["2020-01-24",34.9701,35.022,34.2347,34.6586,286300.0],["2020-01-27",33.8454,34.5462,33.7156,34.0444,281500.0],["2020-01-28",34.3472,35.1691,34.079,35.0566,298100.0],["2020-01-29",35.0047,35.3335,34.6413,35.0134,219600.0],["2020-01-30",34.5548,35.0826,34.3991,35.048,225100.0],["2020-01-31",34.7625,34.7625,33.7502,33.8454,335700.0],["2020-02-03",34.0184,34.4856,33.3782,33.6896,386100.0],["2020-02-04",34.2434,34.3472,33.7589,33.8021,290400.0],["2020-02-05",34.3558,34.5808,34.1049,34.4077,271900.0],["2020-02-06",34.4337,34.4337,33.3436,33.5426,302800.0],["2020-02-07",33.4474,34.053,33.2225,34.0444,219800.0],["2020-02-10",33.8021,34.3385,33.7935,33.9146,212300.0],["2020-02-11",34.2607,34.2607,33.1359,33.2917,404200.0],["2020-02-12",33.7848,33.9406,33.3522,33.4215,426900.0],["2020-02-13",33.309,33.7329,33.2571,33.4387,425400.0],["2020-02-14",33.4474,33.681,33.2571,33.5426,347200.0],["2020-02-18",33.4301,33.8886,33.3695,33.655,481200.0],["2020-02-19",33.7156,34.0444,33.1532,33.1879,470400.0],["2020-02-20",32.9283,33.4387,32.6861,32.6861,375900.0],["2020-02-21",32.5822,32.5822,31.2585,31.3883,542800.0],["2020-02-24",30.4193,30.7654,29.3465,29.3638,512000.0],["2020-02-25",29.3032,29.3552,27.7892,27.893,554100.0],["2020-02-26",28.0574,28.2823,26.7423,26.8202,642600.0],["2020-02-27",25.9723,26.5607,25.0293,25.5571,966600.0],["2020-02-28",24.5881,25.8772,23.4461,24.467,1085000.0],["2020-03-02",24.7005,25.3754,23.4201,25.3667,664200.0],["2020-03-03",25.3494,25.9464,23.7921,24.0603,530600.0],["2020-03-04",24.4843,25.8945,24.3285,25.808,723900.0],["2020-03-05",24.9428,25.2456,23.8613,24.1555,813500.0],["2020-03-06",23.2903,24.3977,23.1432,23.9046,947000.0],["2020-03-09",20.9457,22.9702,19.2586,19.622,1618000.0],["2020-03-10",20.591,20.8246,17.7273,20.3661,1507300.0],["2020-03-11",19.5009,20.5823,18.7655,19.6739,1035500.0],["2020-03-12",17.9955,20.9025,17.8052,19.0337,1847500.0],["2020-03-13",20.3228,20.3834,17.909,20.2363,1650700.0],["2020-03-16",18.1685,20.9976,18.0128,19.6134,1314400.0],["2020-03-17",20.2536,24.7179,20.1411,23.3336,1650300.0],["2020-03-18",21.6379,25.8685,20.816,21.2658,1404100.0],["2020-03-19",21.6379,23.9479,20.963,23.0654,1150900.0],["2020-03-20",23.0654,23.9738,21.6032,22.9529,1441400.0],["2020-03-23",23.1952,23.4201,18.6617,19.0164,597100.0],["2020-03-24",19.8816,21.2312,18.852,21.0668,617700.0],["2020-03-25",20.9371,21.8714,19.5095,20.0632,622800.0],["2020-03-26",20.1415,22.783,19.4898,22.3746,717600.0],["2020-03-27",21.5143,22.1226,19.2552,19.4985,502000.0],["2020-03-30",19.4463,20.8366,19.0814,20.5498,553900.0],["2020-03-31",20.854,22.305,20.4977,21.8793,656000.0],["2020-04-01",21.0799,21.4101,19.1074,19.4116,716400.0],["2020-04-02",19.4724,21.3319,18.9597,19.5071,691200.0],["2020-04-03",19.455,19.8721,18.7512,19.6201,606400.0],["2020-04-06",20.628,21.5925,20.0546,21.384,459300.0],["2020-04-07",22.0878,22.6266,19.8026,19.9677,721100.0],["2020-04-08",20.2892,21.636,19.4116,21.2015,654700.0],["2020-04-09",22.0965,23.0263,21.4448,22.4528,579200.0],["2020-04-13",22.4528,22.9915,21.8098,22.2442,296000.0],["2020-04-14",22.5918,23.313,22.305,23.0089,598000.0],["2020-04-15",21.7924,22.6092,20.6715,20.6976,474400.0],["2020-04-16",20.7236,21.0017,19.5158,20.5412,557800.0],["2020-04-17",20.8279,21.7837,20.8279,21.6012,574000.0],["2020-04-20",20.6107,21.0104,20.0285,20.3239,513800.0],["2020-04-21",19.7157,20.1762,19.568,19.6635,579600.0],["2020-04-22",20.4543,20.4543,18.0995,18.2559,625500.0],["2020-04-23",18.3689,20.2544,18.3341,19.9068,486300.0],["2020-04-24",20.0806,20.3152,19.1074,19.4029,652700.0],["2020-04-27",19.6027,20.4369,19.316,20.211,387900.0],["2020-04-28",20.9843,21.2189,20.5064,20.6976,432300.0],["2020-04-29",21.7229,22.3311,20.9843,22.2529,698900.0],["2020-04-30",21.7837,22.6961,21.132,21.7229,995200.0],["2020-05-01",21.9401,22.8785,19.8026,20.4195,742300.0],["2020-05-04",19.9068,21.1581,19.8982,20.9061,595400.0],["2020-05-05",20.9235,21.9401,20.3326,20.35,515400.0],["2020-05-06",20.1675,20.5151,18.4992,18.6817,518100.0],["2020-05-07",19.2291,19.7852,18.8815,19.7331,481400.0],["2020-05-08",20.1762,21.1233,20.1762,21.0799,476100.0],["2020-05-11",20.8627,20.8627,19.959,20.1588,513900.0],["2020-05-12",20.2544,20.5672,19.3942,19.4116,675700.0],["2020-05-13",19.1422,19.3594,18.3428,18.4384,536100.0],["2020-05-14",17.9952,18.6122,17.4131,18.5513,466800.0],["2020-05-15",18.5426,18.7512,18.1082,18.308,293100.0],["2020-05-18",19.2465,21.4101,19.2291,21.0973,566500.0],["2020-05-19",20.9756,21.7229,20.6107,20.6802,531700.0],["2020-05-20",21.3492,21.8098,20.8627,21.1494,361000.0],["2020-05-21",20.9582,21.384,20.8018,21.1928,553000.0],["2020-05-22",21.4014,21.6012,20.4195,20.6715,190600.0],["2020-05-26",21.7142,22.7916,21.5665,22.4701,433000.0],["2020-05-27",23.0436,23.7735,22.5483,23.6953,510800.0],["2020-05-28",24.1471,24.1471,22.0791,22.2268,739400.0],["2020-05-29",21.9835,22.3224,21.2623,22.14,522100.0],["2020-06-01",22.1226,22.6092,21.8445,22.0183,437800.0],["2020-06-02",22.2964,22.8872,22.0357,22.5918,321600.0],["2020-06-03",23.1566,24.0776,23.0089,23.6345,396900.0],["2020-06-04",23.2159,24.149,22.963,24.1142,414800.0],["2020-06-05",25.5357,26.8701,25.4485,26.4078,545100.0],["2020-06-08",26.9834,27.2625,25.841,26.9573,714100.0],["2020-06-09",26.1549,26.5823,25.1694,25.3962,530900.0],["2020-06-10",25.1607,25.5183,24.5589,24.681,757000.0],["2020-06-11",23.1025,23.4077,20.6344,20.6431,632900.0],["2020-06-12",21.6548,22.431,20.9832,21.899,597800.0],["2020-06-15",20.9135,22.2827,20.5036,22.1083,523800.0],["2020-06-16",23.3118,23.6607,22.431,23.1199,492300.0],["2020-06-17",23.0066,23.0066,21.8728,22.117,441100.0],["2020-06-18",21.7071,22.6752,21.6461,22.2217,380700.0],["2020-06-19",22.5792,23.2159,22.335,23.0502,1225900.0],["2020-06-22",22.6403,22.7624,21.8292,22.4658,526700.0],["2020-06-23",22.9978,22.9978,22.3525,22.6316,564400.0],["2020-06-24",22.2217,22.2217,20.7827,20.7827,578400.0],["2020-06-25",20.5995,21.3757,20.3466,21.3321,422400.0],["2020-06-26",20.992,20.992,20.1634,20.6693,1034800.0],["2020-06-29",21.0705,22.3699,20.9135,22.0996,493700.0],["2020-06-30",21.8118,22.5618,21.5937,22.4658,552200.0],["2020-07-01",22.5618,22.8321,21.0966,21.1053,379100.0],["2020-07-02",21.7158,21.9949,20.835,20.9396,400000.0],["2020-07-06",21.5327,21.8379,20.9309,21.3146,276400.0],["2020-07-07",20.9222,21.0269,20.2594,20.2943,417600.0],["2020-07-08",20.0588,20.4076,19.6315,20.1198,385400.0],["2020-07-09",20.0501,20.0501,18.7681,19.0122,450900.0],["2020-07-10",19.0035,20.146,18.7593,20.085,412800.0],["2020-07-13",20.3379,20.6344,19.8495,20.0588,300800.0],["2020-07-14",19.989,20.4338,19.7536,20.3989,357600.0],["2020-07-15",21.1489,21.4106,20.7216,21.2798,471600.0],["2020-07-16",21.1489,21.2798,20.678,21.0617,314600.0],["2020-07-17",21.0705,21.6461,20.8786,20.9396,233900.0],["2020-07-20",20.7739,20.9048,20.2594,20.2855,190600.0],["2020-07-21",20.5733,21.6199,20.5733,21.2362,285500.0],["2020-07-22",20.8175,20.9222,20.4861,20.7391,431400.0],["2020-07-23",20.5472,20.992,20.4076,20.7827,498900.0],["2020-07-24",20.6082,21.1315,20.3553,20.4164,282800.0],["2020-07-27",20.2681,21.2536,19.9454,21.0094,393700.0],["2020-07-28",20.739,21.1315,20.2681,20.303,201200.0],["2020-07-29",20.4425,20.8786,20.3379,20.8611,249200.0],["2020-07-30",20.3292,20.3292,19.5442,19.9541,282900.0],["2020-07-31",22.3089,22.3089,20.3466,20.521,619100.0],["2020-08-03",20.9832,21.9339,20.7303,21.6722,587500.0],["2020-08-04",21.4367,21.6635,20.8263,20.9396,359900.0],["2020-08-05",21.3408,21.3757,20.8175,21.1315,376200.0],["2020-08-06",21.0007,21.3583,21.0007,21.0879,318100.0],["2020-08-07",20.992,21.524,20.8786,21.4803,346600.0],["2020-08-10",21.7333,22.3001,21.6112,22.0908,379700.0],["2020-08-11",22.6926,23.3641,22.4746,22.5531,403500.0],["2020-08-12",23.1374,23.1461,22.3525,22.8147,352900.0],["2020-08-13",22.6752,23.0589,22.5879,22.6664,485800.0],["2020-08-14",22.6316,23.0938,22.5879,22.9891,353800.0],["2020-08-17",23.0589,23.2682,22.6752,23.2246,574600.0],["2020-08-18",23.2159,23.4601,23.0589,23.242,765700.0],["2020-08-19",23.1112,23.5298,23.0327,23.1984,577800.0],["2020-08-20",22.7188,23.1374,22.6664,23.0066,462800.0],["2020-08-21",22.7711,22.9891,22.2129,22.9717,606100.0],["2020-08-24",23.1897,24.0531,22.8932,24.0531,334600.0],["2020-08-25",24.2101,24.4107,23.5386,23.8787,337800.0],["2020-08-26",23.7653,23.8612,23.3554,23.4775,409000.0],["2020-08-27",23.5734,23.9136,23.3467,23.6432,267400.0],["2020-08-28",23.8351,23.9572,23.4775,23.8351,390000.0],["2020-08-31",23.7479,23.7915,23.0066,23.024,961600.0],["2020-09-01",22.8932,24.1316,22.7624,23.7653,490100.0],["2020-09-02",23.6083,23.6258,22.963,23.2333,405000.0],["2020-09-03",23.3729,23.7391,22.2129,22.3001,421000.0],["2020-09-04",22.6926,22.8932,21.8292,21.9513,405600.0],["2020-09-08",21.6199,21.7769,20.9658,21.1925,505400.0],["2020-09-09",21.3146,21.5327,20.8699,21.2972,406700.0],["2020-09-10",21.3844,21.5501,20.7739,20.8001,440000.0],["2020-09-11",20.8873,21.0966,20.207,20.4861,321700.0],["2020-09-14",20.5559,21.4019,20.5559,21.1751,566800.0],["2020-09-15",21.3408,21.6286,21.0705,21.3321,341200.0],["2020-09-16",21.5588,22.5095,21.3059,22.0211,495200.0],["2020-09-17",21.5152,22.5182,21.3583,22.1868,462100.0],["2020-09-18",22.3089,22.8409,22.0123,22.1606,1521900.0],["2020-09-21",21.4804,21.524,19.8233,20.0501,590600.0],["2020-09-22",20.0501,20.3902,19.3437,19.5704,498000.0],["2020-09-23",19.5355,19.9193,18.8029,18.8553,485600.0],["2020-09-24",18.864,19.2758,18.5048,18.829,497800.0],["2020-09-25",18.5836,18.9429,18.4785,18.6099,547600.0],["2020-09-28",18.9078,19.4773,18.9078,19.2233,422700.0],["2020-09-29",19.1181,19.1181,18.4435,18.6976,284500.0],["2020-09-30",18.9078,19.2145,18.3471,18.5661,325000.0],["2020-10-01",18.5223,18.7764,18.277,18.6362,459500.0],["2020-10-02",18.2157,19.416,18.1806,19.3021,421300.0],["2020-10-05",19.6964,20.2221,19.6964,20.0819,324000.0],["2020-10-06",20.4061,20.5638,19.6876,19.7314,495500.0],["2020-10-07",19.9067,20.1783,19.8629,19.9768,327500.0],["2020-10-08",20.3097,20.5025,20.0469,20.4674,283300.0],["2020-10-09",20.7741,20.7741,20.2484,20.5025,275000.0],["2020-10-12",20.4236,20.6164,20.1345,20.4499,249800.0],["2020-10-13",20.1345,20.3886,19.7928,19.933,277900.0],["2020-10-14",19.9505,20.6689,19.9505,20.1082,210700.0],["2020-10-15",19.7314,20.5375,19.6964,20.4937,272800.0],["2020-10-16",20.3272,20.5638,19.8191,19.8716,212600.0],["2020-10-19",20.0206,20.2396,19.565,19.6351,311600.0],["2020-10-20",19.7402,20.0293,19.2758,19.6789,399900.0],["2020-10-21",19.6438,20.0381,19.6438,19.7752,244200.0],["2020-10-22",19.8366,20.5638,19.784,20.4937,299800.0],["2020-10-23",20.6952,20.8617,20.2046,20.4937,290200.0],["2020-10-26",20.1082,20.1082,19.0305,19.4511,294100.0],["2020-10-27",19.3372,19.4774,18.3997,18.4084,224200.0],["2020-10-28",17.909,17.909,16.5772,16.7349,554600.0],["2020-10-29",16.402,17.1905,16.0866,17.0153,512400.0],["2020-10-30",17.5235,18.7501,17.0679,18.4435,786400.0],["2020-11-02",18.6099,19.0831,18.0492,19.013,544100.0],["2020-11-03",19.5474,19.6526,18.6625,18.7326,375600.0],["2020-11-04",18.2595,18.8202,17.7162,18.6976,383400.0],["2020-11-05",18.8027,19.4598,18.7326,19.1269,417700.0],["2020-11-06",19.1707,19.2758,18.7589,18.8815,368700.0],["2020-11-09",20.8442,23.5253,20.8442,22.7367,785400.0],["2020-11-10",23.1836,25.1374,22.8944,25.1287,1049600.0],["2020-11-11",25.1812,25.3302,24.4453,24.9272,627600.0],["2020-11-12",24.2875,24.4803,22.6929,22.9032,460000.0],["2020-11-13",23.2274,23.902,23.0784,23.7618,294000.0],["2020-11-16",24.9534,26.5218,24.7607,26.3466,466300.0],["2020-11-17",25.6894,26.5043,25.3127,26.2327,670900.0],["2020-11-18",26.4166,26.6883,25.6018,25.6281,386800.0],["2020-11-19",25.409,25.9172,25.3039,25.8734,342800.0],["2020-11-20",25.5405,25.558,24.6818,24.7607,294100.0],["2020-11-23",25.339,26.6883,25.1199,26.5919,282500.0],["2020-11-24",27.1614,27.8273,26.6357,27.4067,1062800.0],["2020-11-25",27.0913,27.2665,26.6707,27.0825,427500.0],["2020-11-27",26.7759,27.398,26.6357,27.1877,273100.0],["2020-11-30",26.8022,26.846,24.822,24.9009,621600.0],["2020-12-01",25.6982,25.9348,24.9096,25.1024,389800.0],["2020-12-02",25.1024,25.9523,24.9622,25.4178,363700.0],["2020-12-03",25.4529,25.8559,24.9797,25.4879,228800.0],["2020-12-04",25.9786,26.8197,25.7595,26.7934,279000.0],["2020-12-07",26.478,26.6707,25.6631,26.3728,571500.0],["2020-12-08",26.329,26.8985,26.1976,26.5831,393800.0],["2020-12-09",26.881,27.3629,26.3816,26.9248,424400.0],["2020-12-10",26.8985,27.4962,26.7754,27.3731,619100.0],["2020-12-11",27.1182,27.2764,26.7227,27.0303,522900.0],["2020-12-14",27.2589,27.4171,26.3095,26.4414,433200.0],["2020-12-15",26.8018,28.1731,26.4589,28.1379,838600.0],["2020-12-16",28.1818,28.1818,27.5753,27.7072,600900.0],["2020-12-17",27.6193,27.7423,27.1973,27.3292,569100.0],["2020-12-18",27.4083,27.7775,27.1182,27.2061,1182100.0],["2020-12-21",26.0282,27.1358,25.5975,26.8897,556900.0],["2020-12-22",26.7402,27.0655,26.4062,26.4414,547400.0],["2020-12-23",26.7666,27.4259,26.6699,27.2676,548200.0],["2020-12-24",27.4171,27.6544,27.1446,27.4698,180400.0],["2020-12-28",27.7951,28.3401,27.2237,27.3292,281200.0],["2020-12-29",27.3643,27.6456,26.9776,27.3468,332600.0],["2020-12-30",27.4962,27.9533,27.4962,27.6456,283900.0],["2020-12-31",27.6368,27.8302,27.3907,27.3907,343200.0],["2021-01-04",27.8654,28.5598,27.4259,27.6808,341600.0],["2021-01-05",27.8214,28.9906,27.8214,28.1819,522100.0],["2021-01-06",29.0521,29.3246,28.3137,29.2982,535300.0],["2021-01-07",29.3246,29.7289,29.0081,29.518,408200.0],["2021-01-08",29.7289,29.8696,28.4543,28.6917,319200.0],["2021-01-11",27.9094,28.8411,27.8214,28.1467,209500.0],["2021-01-12",28.3401,29.1488,28.3049,28.8323,296900.0],["2021-01-13",28.7181,29.1664,28.6302,28.7884,239900.0],["2021-01-14",28.9906,29.6323,28.7269,29.184,276100.0],["2021-01-15",28.4983,28.4983,27.6017,28.0324,338200.0],["2021-01-19",29.0521,30.5552,28.6565,30.4585,615300.0],["2021-01-20",30.5728,30.6871,29.4828,29.5619,451200.0],["2021-01-21",29.5619,29.7202,28.4895,28.6477,352400.0],["2021-01-22",27.9533,29.1312,27.839,29.1048,350200.0],["2021-01-25",28.7181,28.7356,27.7511,28.5071,291800.0],["2021-01-26",28.9114,28.9906,28.05,28.2434,258600.0],["2021-01-27",27.4522,29.0785,27.2501,28.595,482800.0],["2021-01-28",29.1312,29.2718,27.6193,27.9269,221300.0],["2021-01-29",27.9357,28.2082,26.8106,26.8897,276100.0],["2021-02-01",27.0567,27.5577,26.0897,27.3731,297100.0],["2021-02-02",27.9006,28.1379,27.2325,28.1291,320900.0],["2021-02-03",28.1115,28.9202,27.9709,28.7356,350000.0],["2021-02-04",28.7796,29.0873,28.3664,28.9818,232900.0],["2021-02-05",29.5619,29.5619,28.7093,29.0785,249000.0],["2021-02-08",29.5092,31.0299,29.3685,30.9069,248800.0],["2021-02-09",30.8541,31.0739,30.1157,30.1773,179900.0],["2021-02-10",30.3003,30.5289,29.6498,30.1509,271700.0],["2021-02-11",29.9751,30.0718,28.7708,29.6323,291500.0],["2021-02-12",29.2543,29.6235,29.1839,29.5356,210900.0],["2021-02-16",30.186,30.7486,30.0102,30.6168,234000.0],["2021-02-17",30.7486,30.9596,30.23,30.775,391200.0],["2021-02-18",30.8102,30.9157,29.8696,29.9048,371400.0],["2021-02-19",29.9575,31.0651,29.9575,31.0387,255400.0],["2021-02-22",31.2057,32.0672,30.8981,31.7683,343800.0],["2021-02-23",32.3133,32.3133,30.7047,30.986,392300.0],["2021-02-24",31.2849,31.865,30.7047,31.6013,480800.0],["2021-02-25",31.8123,32.0848,30.23,30.7838,499700.0],["2021-02-26",27.171,28.1291,24.6833,27.3204,1811900.0],["2021-03-01",27.8566,29.2103,27.5577,28.3664,517900.0],["2021-03-02",28.5686,29.0257,27.9973,28.3577,415500.0],["2021-03-03",28.4895,29.4828,28.4016,28.6126,412400.0],["2021-03-04",28.7444,30.1157,28.7444,29.2455,635200.0],["2021-03-05",30.1421,31.0035,29.6235,30.9684,569200.0],["2021-03-08",31.2497,31.9002,30.9684,31.3903,503300.0],["2021-03-09",31.3112,31.3464,29.9751,30.019,290800.0],["2021-03-10",30.0718,31.8474,29.9927,31.7947,570700.0],["2021-03-11",31.9617,32.3045,31.1442,31.4431,343000.0],["2021-03-12",31.6101,31.8123,31.0915,31.3903,370800.0],["2021-03-15",31.7859,31.7859,30.8453,31.4167,349800.0],["2021-03-16",30.9244,31.654,30.4673,31.3815,475100.0],["2021-03-17",31.6101,32.3309,31.1794,32.3133,476000.0],["2021-03-18",32.076,33.122,31.3991,31.5134,579100.0],["2021-03-19",31.6365,32.577,30.5552,32.2694,1167000.0],["2021-03-22",32.1375,32.6649,31.6452,32.4979,443600.0],["2021-03-23",31.4782,31.6804,29.2806,29.351,633300.0],["2021-03-24",29.9751,31.7331,29.8696,30.0366,620000.0],["2021-03-25",29.6397,30.9805,29.2251,30.8041,341700.0],["2021-03-26",31.5186,31.942,30.9364,31.8891,300000.0],["2021-03-29",31.254,31.6244,30.7335,31.104,294600.0],["2021-03-30",30.8217,31.5803,30.7688,31.4304,229200.0],["2021-03-31",31.4216,31.8891,30.9276,31.0511,442500.0],["2021-04-01",31.2804,32.3213,31.0775,32.3037,246200.0],["2021-04-05",32.6036,32.6036,31.6068,31.8979,263500.0],["2021-04-06",31.9949,32.533,31.2098,31.2539,336500.0],["2021-04-07",31.2804,31.6862,30.8041,31.1746,358900.0],["2021-04-08",31.0422,31.0422,29.6838,29.966,647600.0],["2021-04-09",30.0366,30.3895,29.719,29.7543,373400.0],["2021-04-12",30.019,30.1601,29.5691,29.6485,335000.0],["2021-04-13",29.5338,29.7102,29.2692,29.4985,417000.0],["2021-04-14",29.5514,31.1657,29.5514,30.2307,453700.0],["2021-04-15",30.3806,30.3806,29.5955,30.0278,390300.0],["2021-04-16",30.46,30.6453,29.8425,30.2307,313200.0],["2021-04-19",30.213,30.6541,29.6132,30.1777,416000.0],["2021-04-20",29.8955,30.266,28.8016,29.031,333400.0],["2021-04-21",28.7575,29.8337,28.634,29.6308,352800.0],["2021-04-22",29.7367,29.7367,28.8634,28.8987,343700.0],["2021-04-23",28.9339,29.3838,28.7575,29.0839,425200.0],["2021-04-26",28.8898,29.3662,28.8016,29.0927,330500.0],["2021-04-27",29.2868,29.6044,28.9516,29.5338,300100.0],["2021-04-28",29.6308,30.4865,29.622,30.363,318300.0],["2021-04-29",30.857,30.9452,30.1336,30.2219,267600.0],["2021-04-30",29.7808,30.8217,27.1961,27.2844,603900.0],["2021-05-03",27.3637,29.031,27.3637,28.8987,408600.0],["2021-05-04",28.8457,29.3397,28.4135,28.5635,257900.0],["2021-05-05",28.7311,28.7311,28.1841,28.6869,309300.0],["2021-05-06",28.6605,29.0222,28.29,28.8898,304500.0],["2021-05-07",28.4576,29.2603,28.2723,29.2251,282100.0],["2021-05-10",29.2162,29.6044,28.6164,28.634,301800.0],["2021-05-11",27.9019,28.5987,27.6813,28.2988,291800.0],["2021-05-12",28.29,28.9428,27.9371,28.0606,310600.0],["2021-05-13",27.6637,28.7311,27.5755,28.2018,382600.0],["2021-05-14",28.5811,29.8337,28.4047,29.8161,376600.0],["2021-05-17",29.6396,30.61,29.5338,30.5659,348500.0],["2021-05-18",30.6806,30.7247,29.3838,29.3927,356900.0],["2021-05-19",28.3958,28.978,28.0783,28.8987,282300.0],["2021-05-20",28.8987,28.8987,28.1136,28.6252,335600.0],["2021-05-21",29.0927,29.4103,28.7134,28.7134,243900.0],["2021-05-24",29.0486,29.3133,28.6428,28.8281,411200.0],["2021-05-25",28.8104,28.9869,27.549,27.5931,539400.0],["2021-05-26",27.6637,28.2282,27.4255,27.796,767500.0],["2021-05-27",28.0959,28.1841,27.5225,27.7078,1017100.0],["2021-05-28",27.8666,27.8666,26.8345,27.1079,767700.0],["2021-06-01",27.6549,28.5105,27.4079,28.5105,1067400.0],["2021-06-02",29.2603,30.1072,28.9428,29.5426,700500.0],["2021-06-03",29.2593,29.2593,28.6485,29.1796,661800.0],["2021-06-04",29.4275,29.879,29.2859,29.879,461400.0],["2021-06-07",29.702,30.0207,29.702,29.8348,346300.0],["2021-06-08",29.6311,30.605,29.3833,30.5696,379100.0],["2021-06-09",30.7378,30.7732,30.4191,30.4722,407200.0],["2021-06-10",30.6581,30.906,30.3305,30.5607,445900.0],["2021-06-11",30.8529,30.9414,30.304,30.5519,313500.0],["2021-06-14",30.481,30.8883,29.7993,29.9144,304800.0],["2021-06-15",30.1535,30.7112,30.0915,30.6935,301300.0],["2021-06-16",30.5253,30.9768,30.1446,30.6138,397100.0],["2021-06-17",30.4633,30.6315,28.8078,29.1531,342800.0],["2021-06-18",28.7016,28.8786,28.0642,28.197,892000.0],["2021-06-21",28.4094,29.1619,28.4094,29.1619,285900.0],["2021-06-22",28.9849,29.0911,28.2678,29.038,249800.0],["2021-06-23",29.2328,29.277,28.8167,28.8786,216200.0],["2021-06-24",28.9672,29.3036,28.6219,29.3036,166900.0],["2021-06-25",29.4541,29.6046,29.1,29.3301,698400.0],["2021-06-28",29.2151,29.2151,27.7986,28.1615,343000.0],["2021-06-29",28.3475,28.4094,27.6304,27.7543,316400.0],["2021-06-30",27.71,28.1173,27.71,28.0907,616600.0],["2021-07-01",28.7547,28.8963,28.4271,28.5511,513900.0],["2021-07-02",28.4271,28.5599,27.9048,27.9314,251800.0],["2021-07-06",27.7986,27.7986,26.7893,27.0195,359700.0],["2021-07-07",26.9221,27.232,26.2316,26.5946,549800.0],["2021-07-08",25.966,26.568,25.5853,26.1342,299800.0],["2021-07-09",26.5326,27.0726,26.0722,26.8867,362700.0],["2021-07-12",26.4972,27.3648,26.3998,27.2231,268000.0],["2021-07-13",26.9575,27.2851,26.7628,26.8247,245500.0],["2021-07-14",27.0018,27.3825,26.4352,26.6034,298300.0],["2021-07-15",26.3024,27.1257,26.2847,26.8513,375900.0],["2021-07-16",27.1966,27.2054,25.8863,25.966,313600.0],["2021-07-19",25.001,25.5764,24.6203,25.24,352800.0],["2021-07-20",25.2666,26.0899,25.1781,25.6738,433700.0],["2021-07-21",26.1253,26.6034,26.1253,26.329,342300.0],["2021-07-22",26.1962,26.4706,25.4348,25.6384,269200.0],["2021-07-23",25.7801,26.0545,25.4171,25.966,229500.0],["2021-07-26",26.1076,26.9398,26.1076,26.6831,234100.0],["2021-07-27",26.3732,26.7539,26.1962,26.5946,300400.0],["2021-07-28",28.6308,29.2239,28.011,28.7547,1741300.0],["2021-07-29",29.3301,29.401,28.4448,28.8963,503000.0],["2021-07-30",28.6485,30.6758,28.2147,30.5076,1073000.0],["2021-08-02",30.5519,31.7913,30.0384,30.0384,1610700.0],["2021-08-03",30.0826,31.0388,29.6223,29.9764,14343300.0],["2021-08-04",29.4098,30.1358,28.9052,29.4275,810500.0],["2021-08-05",29.6931,30.6492,29.6223,30.1092,661600.0],["2021-08-06",30.3659,30.782,29.8259,30.5253,624200.0],["2021-08-09",30.0384,30.3305,29.7197,29.7905,459600.0],["2021-08-10",29.7994,30.4722,29.6754,30.3571,380200.0],["2021-08-11",30.1889,30.7024,29.9587,30.6847,591100.0],["2021-08-12",30.6138,30.844,30.2863,30.6315,270300.0],["2021-08-13",30.481,30.6227,30.1889,30.2332,223900.0],["2021-08-16",29.7639,30.0827,29.4187,29.4629,358500.0],["2021-08-17",29.1265,29.2947,28.4625,28.4891,574600.0],["2021-08-18",28.4891,28.799,27.6569,27.6923,540900.0],["2021-08-19",27.3736,27.4622,26.143,26.3909,497600.0],["2021-08-20",26.1253,26.4972,25.7535,26.4175,415100.0],["2021-08-23",26.807,27.4621,26.807,27.2143,508400.0],["2021-08-24",27.5861,27.8871,27.3648,27.7543,382400.0],["2021-08-25",27.6923,28.5068,27.4356,28.4006,520400.0],["2021-08-26",28.2058,28.3386,27.5772,27.5861,309400.0],["2021-08-27",27.8163,28.9937,27.6304,28.7458,585300.0],["2021-08-30",29.0203,29.0203,28.2235,28.2324,223800.0],["2021-08-31",28.0553,28.8786,28.0376,28.6485,555900.0],["2021-09-01",28.613,28.737,28.2235,28.7281,368800.0],["2021-09-02",28.8698,29.3478,28.7104,28.914,381900.0],["2021-09-03",28.8432,29.038,28.5688,28.9052,402600.0],["2021-09-07",28.8786,30.003,28.8786,29.4364,435300.0],["2021-09-08",29.4629,29.64,28.4094,28.5865,237700.0],["2021-09-09",28.4006,28.8344,28.073,28.5688,408900.0],["2021-09-10",29.0823,29.1973,28.7104,28.9318,374300.0],["2021-09-13",29.3213,29.6223,28.8786,29.1354,275500.0],["2021-09-14",29.4895,29.4895,28.3297,28.5068,372300.0],["2021-09-15",28.7636,29.4364,28.6219,29.2682,355400.0],["2021-09-16",29.2682,29.4103,28.6995,29.1882,376500.0],["2021-09-17",29.206,29.5436,28.2997,29.206,1795800.0],["2021-09-20",28.2286,28.504,27.6777,28.1131,355400.0],["2021-09-21",28.5129,28.5129,27.7843,28.1575,222900.0],["2021-09-22",28.6373,29.1171,28.3974,28.7706,248100.0],["2021-09-23",28.9838,29.7657,28.7084,29.748,259100.0],["2021-09-24",29.4192,29.588,29.0283,29.2859,313700.0],["2021-09-27",30.0234,31.1696,30.0234,30.8142,332500.0],["2021-09-28",30.983,31.1874,30.0323,30.0767,263100.0],["2021-09-29",30.13,30.1745,29.4725,29.7657,256600.0],["2021-09-30",29.8635,30.2278,29.6058,29.8724,287000.0],["2021-10-01",28.6107,28.6817,26.336,27.7577,1089200.0],["2021-10-04",27.6777,27.8998,27.0557,27.5089,540500.0],["2021-10-05",27.7221,28.2019,27.4111,27.9976,617100.0],["2021-10-06",27.3134,28.0242,27.109,27.9176,342300.0],["2021-10-07",28.1664,28.8683,28.1664,28.6817,324600.0],["2021-10-08",28.7972,29.4903,28.7972,29.2593,203200.0],["2021-10-11",29.5703,30.0234,28.9394,28.9572,187200.0],["2021-10-12",28.9572,29.4992,28.8506,29.2504,269900.0],["2021-10-13",29.0016,29.2504,28.6551,29.1882,198700.0],["2021-10-14",29.6769,29.8901,29.3659,29.5436,366200.0],["2021-10-15",30.29,30.3522,29.1971,29.1971,345500.0],["2021-10-18",29.1527,29.4192,28.9305,29.0105,282600.0],["2021-10-19",29.1971,29.2326,28.7262,28.9039,434700.0],["2021-10-20",28.7884,28.9838,28.2552,28.3174,343900.0],["2021-10-21",28.2019,28.735,28.0331,28.4596,316500.0],["2021-10-22",28.4685,28.5307,27.7577,28.2019,213000.0],["2021-10-25",28.4152,29.4903,28.4152,29.437,334200.0],["2021-10-26",29.3126,29.3126,28.6729,28.7262,244500.0],["2021-10-27",28.2819,28.4063,27.5178,27.5533,300300.0],["2021-10-28",27.7132,28.1664,27.3223,27.4822,284000.0],["2021-10-29",28.5662,28.584,26.5137,27.1268,681700.0],["2021-11-01",27.0735,27.0735,25.7674,25.8118,808900.0],["2021-11-02",25.8118,25.8562,24.63,24.6834,694300.0],["2021-11-03",24.3635,25.6963,24.248,25.332,904800.0],["2021-11-04",25.5452,26.3804,24.3102,24.3813,610400.0],["2021-11-05",24.8344,25.3586,24.7367,25.1809,469000.0],["2021-11-08",25.3853,25.8296,25.0121,25.1099,456500.0],["2021-11-09",25.0654,25.563,25.0565,25.483,447000.0],["2021-11-10",25.3142,25.7407,24.6034,24.7544,327400.0],["2021-11-11",24.7722,25.3231,24.7633,24.9855,387400.0],["2021-11-12",24.8611,25.4386,24.7278,25.3942,307000.0],["2021-11-15",25.4653,25.563,24.9233,25.1276,384500.0],["2021-11-16",25.021,25.2342,24.71,24.7722,264900.0],["2021-11-17",24.6567,24.6567,23.7415,23.9103,439800.0],["2021-11-18",23.8659,24.1769,23.1462,23.5549,464500.0],["2021-11-19",23.0129,23.3328,22.311,22.5331,619200.0],["2021-11-22",22.7019,23.1107,22.4532,22.4976,634700.0],["2021-11-23",22.6753,23.5194,22.6753,23.4039,426000.0],["2021-11-24",23.2262,23.6082,23.1373,23.4838,219600.0],["2021-11-26",22.1333,22.6842,21.7423,22.6575,406500.0],["2021-11-29",23.1817,23.4128,22.2044,22.3376,508600.0],["2021-11-30",21.8401,22.4531,21.5824,22.2044,806600.0],["2021-12-01",22.9152,23.395,22.0711,22.08,543100.0],["2021-12-02",22.0622,22.9685,21.8667,22.7286,422500.0],["2021-12-03",22.9596,23.0662,22.2488,22.6486,397000.0],["2021-12-06",23.1906,24.2657,23.1018,23.9636,469400.0],["2021-12-07",24.1769,24.5501,23.7948,23.8659,495500.0],["2021-12-08",23.9725,24.1591,23.6971,23.8215,326800.0],["2021-12-09",23.3328,23.9903,23.3328,23.9725,330400.0],["2021-12-10",24.2569,24.4079,23.8748,24.3724,259900.0],["2021-12-13",24.0258,24.1325,23.395,23.5638,356400.0],["2021-12-14",23.4661,24.2924,23.2084,23.3061,364100.0],["2021-12-15",23.2439,23.6793,22.7641,23.475,521400.0],["2021-12-16",23.707,23.9927,22.4842,22.502,468900.0],["2021-12-17",22.3681,23.3946,22.2967,23.3411,1980400.0],["2021-12-20",22.7073,22.8055,22.261,22.7163,778400.0],["2021-12-21",23.0197,24.0105,22.9037,23.9659,665200.0],["2021-12-22",23.7695,24.0194,23.4928,23.8766,475500.0],["2021-12-23",24.0998,24.1801,23.6713,23.7338,454500.0],["2021-12-27",23.591,24.2158,23.2607,24.1355,322900.0],["2021-12-28",24.0908,24.5282,24.0284,24.1622,183000.0],["2021-12-29",24.0998,24.1087,23.7427,23.8945,213500.0],["2021-12-30",23.8945,24.189,23.6088,23.6713,198800.0],["2021-12-31",23.716,24.0105,23.5553,23.6267,178000.0],["2022-01-03",23.8141,24.7246,23.6803,24.5282,260100.0],["2022-01-04",24.7424,25.3226,24.671,25.2691,355700.0],["2022-01-05",25.3583,25.6975,25.1084,25.2244,542600.0],["2022-01-06",25.4922,25.9296,25.2244,25.5636,848200.0],["2022-01-07",25.7332,25.876,25.2155,25.2333,414300.0],["2022-01-10",25.1709,25.3226,24.6353,24.9656,310200.0],["2022-01-11",25.1709,25.6618,24.8585,25.4476,392600.0],["2022-01-12",25.4476,25.8046,24.7424,24.796,335600.0],["2022-01-13",24.7692,25.2601,24.5818,24.9031,309800.0],["2022-01-14",24.8763,25.4654,24.8049,25.4297,243400.0],["2022-01-18",25.4297,25.6618,24.6889,24.9566,336200.0],["2022-01-19",25.1173,25.1441,24.2604,24.796,329600.0],["2022-01-20",25.1441,25.3762,24.3497,24.3675,420100.0],["2022-01-21",24.2783,24.9299,23.948,24.0284,398700.0],["2022-01-24",23.4303,24.4657,23.1715,24.3408,505000.0],["2022-01-25",24.1355,25.0905,23.5464,24.8406,424700.0],["2022-01-26",25.1352,25.7867,24.1533,24.4657,454000.0],["2022-01-27",24.6978,25.153,24.2604,24.7513,383000.0],["2022-01-28",24.7335,25.0816,23.8498,24.8406,389300.0],["2022-01-31",24.5639,25.2512,24.3497,25.1798,370400.0],["2022-02-01",25.1262,26.0099,24.9388,25.9206,337900.0],["2022-02-02",25.76,25.9831,25.1352,25.4476,421400.0],["2022-02-03",25.4029,25.5457,24.8049,25.0727,321700.0],["2022-02-04",25.2244,25.8225,25.0281,25.4922,271400.0],["2022-02-07",25.2244,25.9563,25.1262,25.6172,378000.0],["2022-02-08",25.5993,25.8225,25.2244,25.3672,275200.0],["2022-02-09",25.4743,25.751,25.0905,25.2512,386300.0],["2022-02-10",24.9299,25.9831,24.9299,25.51,325700.0],["2022-02-11",25.6172,26.1349,25.4565,26.1081,337200.0],["2022-02-14",26.0367,26.117,25.3226,25.7332,417500.0],["2022-02-15",25.3405,25.8582,25.2601,25.6172,277200.0],["2022-02-16",25.8403,26.0634,25.2601,25.3851,248300.0],["2022-02-17",25.269,25.4833,24.5818,24.6532,299700.0],["2022-02-18",24.3229,24.8942,24.0284,24.6532,318800.0],["2022-02-22",24.9834,25.1084,24.5104,24.8317,346000.0],["2022-02-23",25.0638,25.1084,24.5371,24.6799,203400.0],["2022-02-24",24.8495,25.0548,24.1533,24.671,299900.0],["2022-02-25",24.7067,24.8942,23.4839,24.3229,606400.0],["2022-02-28",24.2783,25.4565,24.1622,25.2958,1084200.0],["2022-03-01",25.5279,25.8046,24.43,24.6175,747200.0],["2022-03-02",24.7781,25.1441,24.555,24.7156,400200.0],["2022-03-03",24.4925,24.5193,23.4928,23.8052,685500.0],["2022-03-04",23.5731,24.6889,23.5731,24.5193,727400.0],["2022-03-07",24.7067,25.1173,24.0641,24.1444,524800.0],["2022-03-08",24.5014,25.8225,24.5014,25.3672,505500.0],["2022-03-09",24.7871,25.2333,24.0819,24.4747,578200.0],["2022-03-10",24.4568,25.1084,24.3051,24.8406,489700.0],["2022-03-11",24.5996,25.0459,24.0641,24.1176,357000.0],["2022-03-14",23.7427,24.0284,23.3857,23.4571,551800.0],["2022-03-15",22.8144,23.0554,22.0111,22.6538,590800.0],["2022-03-16",22.7609,24.073,22.7609,23.9927,465700.0],["2022-03-17",24.1712,24.5193,23.9659,24.3765,336900.0],["2022-03-18",24.2961,24.3675,23.1001,24.2158,1638300.0],["2022-03-21",24.6621,25.0548,24.5639,24.6532,235700.0],["2022-03-22",24.6264,24.9477,24.2872,24.8852,332400.0],["2022-03-23",25.1798,25.394,24.5193,24.5461,382500.0],["2022-03-24",24.6626,24.6626,23.6675,24.035,409200.0],["2022-03-25",23.9992,24.6357,23.9992,24.5102,338200.0],["2022-03-28",23.9813,24.3847,23.7034,23.9723,320400.0],["2022-03-29",23.8916,24.6357,23.5868,24.4743,538900.0],["2022-03-30",24.7343,25.1467,24.6895,24.7881,386600.0],["2022-03-31",24.4385,24.9853,24.1606,24.2413,628500.0],["2022-04-01",24.2681,24.8688,24.2681,24.8509,520400.0],["2022-04-04",25.1557,25.2095,24.3578,24.5371,401600.0],["2022-04-05",24.6536,24.9495,23.5151,23.542,504300.0],["2022-04-06",23.6047,23.8289,23.2551,23.291,713900.0],["2022-04-07",23.3627,23.4613,22.6634,23.282,581700.0],["2022-04-08",23.3179,23.4703,22.9324,22.9593,468900.0],["2022-04-11",22.7979,23.3985,22.5917,23.2461,643300.0],["2022-04-12",23.6765,24.2861,23.3179,23.3806,466500.0],["2022-04-13",23.7302,23.9633,23.2641,23.7661,624900.0],["2022-04-14",23.8109,24.0171,23.533,23.784,445800.0],["2022-04-18",23.9992,24.9853,23.8737,24.9226,750300.0],["2022-04-19",24.7254,25.1467,24.6626,24.7702,518500.0],["2022-04-20",24.9047,25.2543,24.6985,24.815,318100.0],["2022-04-21",25.0839,25.4784,24.3309,24.5281,414800.0],["2022-04-22",24.3399,24.8688,24.0351,24.1426,468400.0],["2022-04-25",23.542,23.7571,22.6724,23.6765,514400.0],["2022-04-26",23.6765,23.9185,23.282,23.3358,410400.0],["2022-04-27",23.282,23.6316,22.9413,23.1565,376000.0],["2022-04-28",23.3896,24.0171,22.9234,23.9006,315300.0],["2022-04-29",24.1606,24.1606,21.5338,21.7131,1165000.0],["2022-05-02",21.5697,21.749,19.9201,20.4849,1052200.0],["2022-05-03",20.5387,21.2201,20.2608,20.3505,981400.0],["2022-05-04",20.7091,21.247,20.1084,20.9511,866000.0],["2022-05-05",20.8615,21.2201,20.0546,20.3953,563300.0],["2022-05-06",20.5567,21.2021,20.3505,21.0677,611700.0],["2022-05-09",20.6463,20.9959,20.0546,20.6553,727300.0],["2022-05-10",20.8166,21.5249,19.8843,20.1891,619700.0],["2022-05-11",20.6015,20.9421,20.0098,20.0457,688800.0],["2022-05-12",19.9919,20.6104,19.8215,20.1801,583600.0],["2022-05-13",20.4311,21.247,20.4311,20.9242,495100.0],["2022-05-16",20.8704,21.8207,20.8704,21.6773,521300.0],["2022-05-17",21.991,22.0,21.2918,21.4621,329900.0],["2022-05-18",22.3227,23.8826,22.0538,22.8965,1023800.0],["2022-05-19",22.5289,23.3537,22.511,23.0399,837500.0],["2022-05-20",23.2192,23.2192,21.3276,21.9373,490400.0],["2022-05-23",22.2421,22.3765,21.8476,22.0897,469500.0],["2022-05-24",21.74,21.9462,21.3097,21.8297,512900.0],["2022-05-25",21.8207,22.251,21.7848,22.2241,573900.0],["2022-05-26",22.5648,22.6096,22.0538,22.0897,433600.0],["2022-05-27",21.991,22.3407,21.8386,22.1972,587400.0],["2022-05-31",22.4393,22.6186,22.0807,22.2241,523300.0],["2022-06-01",22.3855,22.6993,21.8924,22.4662,757200.0],["2022-06-02",22.5383,22.8535,22.3131,22.8265,451100.0],["2022-06-03",22.7635,23.2139,22.4662,23.1328,348400.0],["2022-06-06",23.2859,23.7724,23.0067,23.6823,358500.0],["2022-06-07",23.6823,23.9345,23.322,23.8444,467100.0],["2022-06-08",23.9255,24.1057,23.4931,23.8444,310500.0],["2022-06-09",23.7724,24.3219,23.5111,23.9075,305900.0],["2022-06-10",23.5201,23.7363,23.0968,23.4391,366000.0],["2022-06-13",22.9887,22.9887,21.4933,21.5293,497100.0],["2022-06-14",21.6735,22.277,21.133,21.3582,426100.0],["2022-06-15",21.4122,21.6464,20.8537,21.151,610800.0],["2022-06-16",20.6195,20.8627,19.8448,19.9709,728900.0],["2022-06-17",20.1421,20.2502,18.5116,18.7729,2246300.0],["2022-06-21",19.1422,20.2142,19.0881,19.8448,705500.0],["2022-06-22",19.1152,19.3944,18.7819,18.8539,663600.0],["2022-06-23",18.7999,19.0071,17.3766,18.1603,716700.0],["2022-06-24",18.4666,19.1062,18.2234,18.7008,868000.0],["2022-06-27",19.0791,19.8809,18.917,19.7728,628800.0],["2022-06-28",20.2862,20.2862,19.3944,19.5476,442200.0],["2022-06-29",19.8178,19.8178,18.5387,18.6828,438200.0],["2022-06-30",18.2324,18.5927,18.0792,18.4306,559200.0],["2022-07-01",18.5387,18.8179,17.809,18.7368,490600.0],["2022-07-05",18.2504,18.4216,17.4847,18.2504,700400.0],["2022-07-06",17.9982,18.4125,17.6288,18.3405,598200.0],["2022-07-07",18.7729,19.1242,18.5567,18.863,572100.0],["2022-07-08",19.1422,19.3494,18.5567,19.3314,466300.0],["2022-07-11",18.926,19.4214,18.926,19.3404,373600.0],["2022-07-12",18.926,19.3944,18.926,19.1512,373000.0],["2022-07-13",19.0341,19.3494,18.7008,19.0341,310300.0],["2022-07-14",18.4756,19.0521,18.2414,18.944,356700.0],["2022-07-15",19.3854,19.5295,18.8359,19.4665,306200.0],["2022-07-18",19.9349,20.1241,19.5386,19.6647,342000.0],["2022-07-19",19.8358,20.5745,19.8358,20.4033,412200.0],["2022-07-20",20.1962,20.8447,20.1781,20.7276,440400.0],["2022-07-21",20.1061,20.1331,19.4215,19.8268,424500.0],["2022-07-22",19.7998,20.1961,19.6196,19.8358,460700.0],["2022-07-25",20.1601,20.6285,19.8989,20.6195,389800.0],["2022-07-26",20.7186,20.7817,20.1151,20.1961,274000.0],["2022-07-27",20.4214,20.8357,20.2592,20.6916,311400.0],["2022-07-28",20.8718,21.0699,20.2682,20.9618,321300.0],["2022-07-29",22.4752,25.2046,22.0518,24.9704,1076900.0],["2022-08-01",24.4119,25.3037,23.7543,24.9524,657700.0],["2022-08-02",24.9344,25.5379,24.3128,25.0335,381400.0],["2022-08-03",25.4208,25.5019,24.9434,25.0335,424800.0],["2022-08-04",24.7452,25.0335,24.3939,24.538,457600.0],["2022-08-05",24.2588,24.8623,24.2588,24.5921,523200.0],["2022-08-08",24.5741,24.7002,24.2138,24.3309,543700.0],["2022-08-09",24.439,24.7092,24.2408,24.2678,639800.0],["2022-08-10",24.448,24.5831,24.1597,24.3219,473400.0],["2022-08-11",24.3399,25.0155,24.3399,24.8623,1203700.0],["2022-08-12",24.8533,25.4569,24.7182,25.4118,279600.0],["2022-08-15",24.493,25.0515,24.0156,24.8894,290800.0],["2022-08-16",24.8894,25.0695,24.6011,24.7903,282700.0],["2022-08-17",24.3849,25.3668,24.0967,25.0425,333900.0],["2022-08-18",25.1686,25.7632,25.1686,25.628,285900.0],["2022-08-19",25.5379,25.5379,24.8894,25.0515,265300.0],["2022-08-22",24.7002,24.7272,24.1867,24.2948,321000.0],["2022-08-23",24.6191,25.1056,24.475,24.5651,371100.0],["2022-08-24",24.7272,24.9344,24.493,24.7813,224900.0],["2022-08-25",24.7993,25.574,24.6642,24.9434,296300.0],["2022-08-26",24.9524,25.2137,24.1957,24.2588,286200.0],["2022-08-29",23.9976,24.7542,23.8985,24.448,613800.0],["2022-08-30",24.2588,24.2588,22.9256,23.2229,410500.0],["2022-08-31",22.9526,23.376,22.5923,23.2409,560300.0],["2022-09-01",22.9887,22.9887,21.7546,21.9257,376900.0],["2022-09-02",22.5202,22.5202,21.7636,22.0158,461200.0],["2022-09-06",22.0698,22.0698,21.187,21.8987,769000.0],["2022-09-07",21.6284,21.8987,21.196,21.7636,344500.0],["2022-09-08",21.7275,22.0969,21.4663,22.0608,258900.0],["2022-09-09",22.4211,22.6193,22.313,22.4752,370800.0],["2022-09-12",22.7274,23.0247,22.268,22.8716,461300.0],["2022-09-13",22.4031,22.7995,22.0338,22.1059,519300.0],["2022-09-14",22.25,22.8625,22.1509,22.5923,456600.0],["2022-09-15",22.1959,23.0517,21.8176,23.0247,779300.0],["2022-09-16",22.9977,22.9977,21.8807,22.6734,2017000.0],["2022-09-19",22.214,23.8715,22.214,23.7093,622100.0],["2022-09-20",23.385,23.5742,23.0517,23.2769,651500.0],["2022-09-21",23.7273,23.7273,22.5202,22.5833,395700.0],["2022-09-22",22.7192,23.2083,22.2844,22.7463,335600.0],["2022-09-23",22.1122,22.3296,21.152,21.3785,437200.0],["2022-09-26",21.3785,21.9129,20.8803,20.9437,541500.0],["2022-09-27",21.2788,21.6593,21.0343,21.1701,1688800.0],["2022-09-28",21.3694,22.5833,21.3694,22.3931,704800.0],["2022-09-29",22.1394,22.1847,21.4328,21.7408,341200.0],["2022-09-30",21.5144,21.8133,21.2064,21.2336,412100.0],["2022-10-03",21.922,22.7826,21.8767,22.6195,475400.0],["2022-10-04",23.0906,23.616,23.0725,23.5616,389000.0],["2022-10-05",23.3623,23.6613,22.8641,23.5526,229400.0],["2022-10-06",23.471,23.8877,23.3533,23.6885,215500.0],["2022-10-07",23.5616,23.7428,22.7554,22.9094,274700.0],["2022-10-10",23.154,23.3533,22.3749,22.4655,235600.0],["2022-10-11",22.1575,22.5108,21.8948,22.1757,290200.0],["2022-10-12",21.8858,22.0035,21.4419,21.8948,243500.0],["2022-10-13",21.7227,23.0453,21.4057,22.9366,254900.0],["2022-10-14",22.8732,23.2083,22.1304,22.1575,245600.0],["2022-10-17",22.6739,23.4801,22.6376,23.4258,310200.0],["2022-10-18",23.6613,24.087,23.2446,23.6522,280300.0],["2022-10-19",23.625,24.1051,23.5888,23.9421,187800.0],["2022-10-20",23.9602,24.2501,23.3895,23.6341,215800.0],["2022-10-21",23.8243,24.5762,23.7609,24.5128,221000.0],["2022-10-24",24.4403,24.9114,24.1867,24.8751,275000.0],["2022-10-25",24.6215,25.0382,24.3769,24.8751,259900.0],["2022-10-26",25.0835,25.2012,24.6487,24.7121,228000.0],["2022-10-27",25.011,25.2556,24.5581,24.6306,223400.0],["2022-10-28",22.9456,23.2083,20.1918,22.1122,749900.0],["2022-10-31",21.8224,23.1178,21.152,23.0906,725600.0],["2022-11-01",23.5797,24.2229,23.1812,24.1142,500300.0],["2022-11-02",23.9964,24.3679,23.4529,23.4801,279000.0],["2022-11-03",23.0906,23.8787,22.6829,23.7247,572000.0],["2022-11-04",24.3679,24.3679,23.6069,24.0055,303800.0],["2022-11-07",23.9964,24.5853,23.9421,24.5853,322400.0],["2022-11-08",24.6306,24.9476,24.1957,24.8933,532700.0],["2022-11-09",24.6034,25.0563,24.0146,24.3316,314000.0],["2022-11-10",25.0654,25.2465,24.6849,25.002,344100.0],["2022-11-11",25.2737,25.6089,24.9929,25.1107,251300.0],["2022-11-14",24.857,25.1922,24.2682,24.549,333100.0],["2022-11-15",24.6577,25.3552,24.395,25.3462,310100.0],["2022-11-16",25.0744,25.3643,24.8117,25.2284,417000.0],["2022-11-17",24.8933,25.2647,24.6668,25.2556,335400.0],["2022-11-18",25.2194,25.4096,24.7664,25.4096,315500.0],["2022-11-21",25.0291,25.3734,24.4131,25.3552,302300.0],["2022-11-22",25.7538,25.9078,25.4005,25.7267,394300.0],["2022-11-23",25.2918,25.6542,25.1288,25.4458,169100.0],["2022-11-25",25.3734,25.8716,25.3643,25.5545,154300.0],["2022-11-28",25.0201,25.2556,24.2773,24.7483,290700.0],["2022-11-29",24.9204,25.2194,24.694,25.1831,276500.0],["2022-11-30",25.4911,25.8263,25.011,25.7719,1106100.0],["2022-12-01",25.8172,25.8172,25.0473,25.5636,365700.0],["2022-12-02",25.3643,25.7629,25.319,25.6089,643600.0],["2022-12-05",25.8172,25.9894,24.0055,24.1504,1061000.0],["2022-12-06",23.8696,24.2592,23.3986,23.9964,351000.0],["2022-12-07",24.1051,24.386,23.8424,24.241,322200.0],["2022-12-08",24.6668,24.6758,24.3588,24.4222,352400.0],["2022-12-09",24.3316,24.6306,23.8062,23.8153,199500.0],["2022-12-12",23.924,25.002,23.7337,24.8389,360700.0],["2022-12-13",25.3643,25.5364,24.7664,24.8389,356500.0],["2022-12-14",24.9295,25.2465,24.6758,24.9023,267100.0],["2022-12-15",24.703,24.9476,24.2863,24.703,247700.0],["2022-12-16",24.2139,25.3643,24.1686,25.0744,1874500.0],["2022-12-19",25.2284,25.4096,24.1957,24.4403,400400.0],["2022-12-20",24.3407,25.165,24.3407,24.8661,236500.0],["2022-12-21",25.2194,25.4005,24.9838,25.1107,273800.0],["2022-12-22",24.9377,25.0196,24.009,24.5826,385300.0],["2022-12-23",24.7101,25.1562,24.619,25.0469,207400.0],["2022-12-27",25.1016,25.1562,24.6554,24.9741,323100.0],["2022-12-28",25.0196,25.0196,24.1729,24.3095,198700.0],["2022-12-29",24.4005,24.9923,24.4005,24.9195,203200.0],["2022-12-30",24.701,24.9195,24.5462,24.883,210900.0],["2023-01-03",24.8557,24.9195,23.9544,24.1729,303100.0],["2023-01-04",23.9635,24.5553,23.9635,24.528,436200.0],["2023-01-05",24.5826,24.8102,24.182,24.7101,179000.0],["2023-01-06",25.0833,25.1926,24.7101,24.8375,296300.0],["2023-01-09",25.1835,25.229,24.4005,24.4278,426900.0],["2023-01-10",24.6099,24.7647,24.1183,24.6736,274000.0],["2023-01-11",24.7647,25.0014,24.6827,24.9923,329900.0],["2023-01-12",25.1835,25.7389,24.792,25.7389,423300.0],["2023-01-13",25.7025,25.7753,25.1926,25.6023,302300.0],["2023-01-17",25.6296,25.8026,25.2381,25.3292,249600.0],["2023-01-18",25.5022,26.0029,24.5644,24.6099,392100.0],["2023-01-19",24.5006,25.4566,24.5006,25.3201,273200.0],["2023-01-20",25.4748,25.5568,24.9286,25.4293,317300.0],["2023-01-23",25.4748,25.8572,25.4293,25.7025,192300.0],["2023-01-24",25.7662,25.8117,25.3474,25.6843,133900.0],["2023-01-25",25.575,25.9483,25.2837,25.8664,260200.0],["2023-01-26",26.0758,26.185,25.6023,26.0849,286400.0],["2023-01-27",25.9847,26.0849,25.6752,25.7571,221300.0],["2023-01-30",25.575,25.8117,25.3201,25.3474,258700.0],["2023-01-31",25.2837,25.8755,25.2472,25.7662,604300.0],["2023-02-01",25.7662,26.0393,25.5295,25.6114,789700.0],["2023-02-02",25.6387,26.4491,25.575,26.3944,543700.0],["2023-02-03",26.4308,27.0864,26.4308,26.4764,504800.0],["2023-02-06",26.4855,26.6402,26.1577,26.4217,337900.0],["2023-02-07",26.4217,26.8952,26.2305,26.8861,314800.0],["2023-02-08",26.8588,26.8588,26.0667,26.2579,426100.0],["2023-02-09",26.2396,26.4582,25.9938,26.094,325700.0],["2023-02-10",26.3216,26.9953,26.2305,26.9862,284900.0],["2023-02-13",26.8952,27.1319,26.5674,26.9953,404400.0],["2023-02-14",26.8405,27.1319,26.7859,26.9771,451600.0],["2023-02-15",26.7859,26.9225,26.2305,26.9225,383900.0],["2023-02-16",26.622,27.6418,26.5401,27.5325,316900.0],["2023-02-17",27.6144,27.6691,27.0044,27.3322,329800.0],["2023-02-21",27.0226,27.5052,27.0226,27.0773,303800.0],["2023-02-22",27.1228,27.6053,27.0682,27.1683,332700.0],["2023-02-23",27.5143,27.9058,27.1865,27.6509,282000.0],["2023-02-24",26.6676,26.7677,24.0454,24.6372,750500.0],["2023-02-27",24.9195,24.9195,23.9999,24.009,538500.0],["2023-02-28",24.0545,25.0469,24.0545,24.9923,884200.0],["2023-03-01",24.9923,25.2746,24.4824,24.701,531100.0],["2023-03-02",24.4551,25.3838,24.2366,25.2108,319600.0],["2023-03-03",25.0105,25.9574,24.8284,25.7207,406800.0],["2023-03-06",25.4931,25.6296,24.1911,24.4551,518900.0],["2023-03-07",24.4733,24.9468,24.3186,24.6099,917700.0],["2023-03-08",24.5462,24.8466,23.8906,24.2184,478800.0],["2023-03-09",24.3914,24.4187,23.4354,23.4809,357500.0],["2023-03-10",23.4354,23.918,22.9893,23.2442,468200.0],["2023-03-13",22.7617,23.0075,22.2245,22.3884,1092300.0],["2023-03-14",22.962,23.3353,22.443,22.7343,418200.0],["2023-03-15",21.9513,22.2882,21.3231,21.8239,667300.0],["2023-03-16",21.4779,22.1972,21.2321,22.0606,411000.0],["2023-03-17",21.9422,22.006,21.1774,21.2503,1416500.0],["2023-03-20",21.5872,22.5523,21.5872,22.0788,532600.0],["2023-03-21",22.5614,22.8072,22.1152,22.2518,344700.0],["2023-03-22",22.1972,22.6342,21.8603,21.8694,361000.0],["2023-03-23",21.9969,22.3337,21.396,21.6054,323500.0],["2023-03-24",21.2048,21.8148,21.05,21.7419,313800.0],["2023-03-27",22.1881,22.534,21.8512,22.4794,394000.0],["2023-03-28",22.3428,23.0257,22.3428,22.7252,302000.0],["2023-03-29",22.9529,22.9711,22.5158,22.707,249800.0],["2023-03-30",22.8982,22.9346,22.4612,22.616,282100.0],["2023-03-31",22.7526,23.2624,22.7526,23.2624,557900.0],["2023-04-03",23.7268,24.0363,23.49,23.9635,709800.0],["2023-04-04",23.9544,23.9544,22.6524,22.9802,381600.0],["2023-04-05",22.9252,23.3464,22.8062,23.3372,459000.0],["2023-04-06",23.4196,23.6394,23.1816,23.4105,273800.0],["2023-04-10",23.3372,23.7584,23.2548,23.4471,546500.0],["2023-04-11",23.4471,23.8042,23.2915,23.5387,569300.0],["2023-04-12",23.7675,23.8316,23.4471,23.4563,232800.0],["2023-04-13",23.6119,23.9964,23.5661,23.8042,273500.0],["2023-04-14",23.7401,24.088,23.5203,23.7218,408900.0],["2023-04-17",23.7126,23.9415,23.3739,23.6119,357800.0],["2023-04-18",23.6027,23.6027,23.1083,23.3098,393900.0],["2023-04-19",23.0809,23.2915,22.9252,23.2091,344000.0],["2023-04-20",22.9893,23.145,22.8703,23.0809,226600.0],["2023-04-21",23.2091,23.2091,22.852,22.9802,210300.0],["2023-04-24",22.9802,23.4837,22.9802,23.3281,250600.0],["2023-04-25",22.9527,23.1084,22.44,22.4583,239300.0],["2023-04-26",22.1836,22.3301,21.8266,22.0463,302600.0],["2023-04-27",22.0555,22.266,21.7167,22.0646,280800.0],["2023-04-28",20.5631,22.1196,20.2885,21.6435,547300.0],["2023-05-01",21.4604,21.8174,21.4604,21.7808,343000.0],["2023-05-02",21.6801,21.6801,20.9477,21.0117,446200.0],["2023-05-03",20.8744,21.2315,20.7188,20.8103,521200.0],["2023-05-04",20.6638,20.9843,20.4624,20.5814,600600.0],["2023-05-05",21.0484,21.3963,20.847,21.2223,388800.0],["2023-05-08",21.6526,21.7808,21.1949,21.3322,356100.0],["2023-05-09",21.1582,21.5519,21.1216,21.3413,459700.0],["2023-05-10",21.6984,21.6984,21.1949,21.3963,939100.0],["2023-05-11",21.1308,21.4237,20.8927,21.0117,651500.0],["2023-05-12",21.1949,21.4421,20.9019,21.1949,271500.0],["2023-05-15",21.2315,21.5061,21.1765,21.3139,503000.0],["2023-05-16",21.2223,21.3963,20.8561,20.966,250700.0],["2023-05-17",21.2406,21.4695,21.0118,21.4237,251500.0],["2023-05-18",21.2956,21.79,21.2223,21.7076,299600.0],["2023-05-19",21.9181,21.9914,21.3963,21.497,245400.0],["2023-05-22",21.5428,21.854,21.378,21.5061,821900.0],["2023-05-23",21.6526,22.2203,21.5153,21.7717,295000.0],["2023-05-24",21.7625,21.8266,21.3871,21.5885,256700.0],["2023-05-25",21.2223,21.4695,20.8836,21.0941,384100.0],["2023-05-26",21.2498,21.4512,21.0484,21.4146,274200.0],["2023-05-30",21.2498,21.3413,20.9843,21.2315,483700.0],["2023-05-31",21.0758,21.3688,20.6455,20.9385,493300.0],["2023-06-01",21.0392,21.3597,20.911,21.2498,214500.0],["2023-06-02",21.7533,22.3942,21.5428,22.321,299100.0],["2023-06-05",22.3668,22.3668,21.3597,21.8266,301700.0],["2023-06-06",21.735,22.4308,21.735,22.3759,311700.0],["2023-06-07",22.5407,22.8886,22.5224,22.8612,345800.0],["2023-06-08",22.733,22.9344,22.5041,22.6689,308400.0],["2023-06-09",22.7421,22.7421,22.2477,22.5956,334600.0],["2023-06-12",22.4125,22.6597,22.321,22.3668,344700.0],["2023-06-13",22.6048,22.7879,22.0555,22.0921,326000.0],["2023-06-14",22.202,22.4766,21.8998,22.0555,357900.0],["2023-06-15",21.9273,22.266,21.79,22.2111,365100.0],["2023-06-16",22.9802,22.9802,21.3322,21.497,1047600.0],["2023-06-20",21.378,21.9914,20.9202,21.4604,730600.0],["2023-06-21",19.3546,21.2223,19.3546,20.4166,1864800.0],["2023-06-22",20.6181,20.847,20.3434,20.7188,8173300.0],["2023-06-23",20.7096,20.9307,20.3319,20.8478,1670800.0],["2023-06-26",19.6133,19.816,18.5907,18.6644,1451400.0],["2023-06-27",18.5815,19.429,18.2222,19.2264,1601400.0],["2023-06-28",19.1619,19.4659,18.9868,19.3738,469800.0],["2023-06-29",19.558,19.6593,18.9039,18.9868,830000.0],["2023-06-30",19.1619,19.558,19.0329,19.0513,639700.0],["2023-07-03",19.0053,19.2264,18.8763,18.9131,185900.0],["2023-07-05",18.8026,19.429,18.7381,19.1803,724600.0],["2023-07-06",19.2724,19.558,18.8394,19.1342,457400.0],["2023-07-07",19.1435,19.733,19.1435,19.4475,577200.0],["2023-07-10",19.3922,19.816,19.3738,19.8067,666000.0],["2023-07-11",19.9173,20.0463,19.5949,20.0278,667900.0],["2023-07-12",20.4608,20.6082,20.0278,20.1476,396200.0],["2023-07-13",20.1476,20.5898,20.0094,20.5345,1381500.0],["2023-07-14",20.1568,20.3871,19.9173,20.1937,572600.0],["2023-07-17",20.2305,20.599,20.2213,20.424,582200.0],["2023-07-18",20.4793,21.0228,20.4516,20.903,515900.0],["2023-07-19",21.161,21.4466,21.0873,21.2899,409300.0],["2023-07-20",21.4834,21.4926,20.8477,21.4558,572800.0],["2023-07-21",21.6677,21.7229,20.9491,21.1978,572800.0],["2023-07-24",21.2531,21.7414,21.2531,21.4189,336000.0],["2023-07-25",21.1794,21.465,20.9399,20.9675,1066700.0],["2023-07-26",20.7925,21.4373,20.774,21.3176,477800.0],["2023-07-27",21.3821,21.5203,21.0596,21.2439,712500.0],["2023-07-28",20.9952,21.3084,20.1568,20.8938,667900.0],["2023-07-31",21.1886,21.4005,20.5898,20.7648,782400.0],["2023-08-01",20.9214,20.9952,20.4424,20.8385,729800.0],["2023-08-02",20.8017,20.8385,20.1476,20.166,660800.0],["2023-08-03",20.2582,20.5714,19.7699,20.2674,1080300.0],["2023-08-04",20.2674,20.7004,19.9818,20.4332,518000.0],["2023-08-07",20.3687,20.6911,20.2858,20.6635,460100.0],["2023-08-08",20.3042,20.7188,20.2305,20.6911,555400.0],["2023-08-09",20.8201,21.1518,20.6819,20.7188,733100.0],["2023-08-10",20.7556,20.9122,20.2766,20.6359,685900.0],["2023-08-11",20.5622,20.8478,20.5622,20.728,469500.0],["2023-08-14",20.424,20.7004,20.1108,20.4608,416300.0],["2023-08-15",20.2858,20.4516,19.9541,20.12,524100.0],["2023-08-16",20.166,20.3319,19.8897,20.0186,846100.0],["2023-08-17",20.1015,20.2766,20.0371,20.2213,462000.0],["2023-08-18",19.9634,20.4793,19.9634,20.3871,490500.0],["2023-08-21",20.4516,20.6082,20.0831,20.2029,423600.0],["2023-08-22",20.1845,20.3595,20.0186,20.0923,759500.0],["2023-08-23",19.9173,20.12,19.6041,19.9541,561200.0],["2023-08-24",19.9265,20.1568,19.7883,19.8989,655000.0],["2023-08-25",19.8989,20.1752,19.7699,20.0186,550700.0],["2023-08-28",20.1568,20.4885,20.12,20.2397,466000.0],["2023-08-29",20.2674,20.4424,20.0002,20.3319,283500.0],["2023-08-30",20.2029,20.47,20.0555,20.2582,361400.0],["2023-08-31",20.2582,20.3411,20.1015,20.1752,425000.0],["2023-09-01",20.4056,20.7464,20.3963,20.728,338100.0],["2023-09-05",20.4885,20.6082,20.2397,20.2397,813200.0],["2023-09-06",20.2674,20.6543,19.9173,20.2029,591600.0],["2023-09-07",20.166,20.3963,19.8528,20.295,451300.0],["2023-09-08",20.295,20.5806,20.12,20.4793,408400.0],["2023-09-11",20.5806,21.0965,20.4516,20.9675,678200.0],["2023-09-12",21.1333,21.2623,20.9675,21.1425,419600.0],["2023-09-13",21.2807,21.3452,20.9767,21.0688,501400.0],["2023-09-14",21.3084,21.594,21.2992,21.3821,1237200.0],["2023-09-15",21.3452,21.4834,20.9859,21.0136,2887300.0],["2023-09-18",21.1978,21.4281,20.9491,20.9859,569800.0],["2023-09-19",21.0689,21.1333,20.7004,20.7556,388900.0],["2023-09-20",20.7925,21.0873,20.7096,20.7372,280200.0],["2023-09-21",20.7833,21.0781,20.7096,20.8293,287400.0],["2023-09-22",20.8109,21.2439,20.6635,21.1886,837500.0],["2023-09-25",21.1978,21.7874,21.1702,21.6492,411900.0],["2023-09-26",21.5571,21.6953,20.6267,20.6359,944600.0],["2023-09-27",20.8754,21.2623,20.7925,21.1333,531900.0],["2023-09-28",21.1702,21.3544,21.0136,21.1149,527300.0],["2023-09-29",21.1149,21.1149,20.6607,20.7905,552400.0],["2023-10-02",20.8276,20.8276,20.2992,20.4383,754600.0],["2023-10-03",20.2807,20.3919,20.0768,20.327,1133700.0],["2023-10-04",20.0582,20.1973,19.6041,19.7153,1335300.0],["2023-10-05",19.6041,20.1324,19.6041,20.049,752300.0],["2023-10-06",20.0212,20.2065,19.7246,20.0119,675800.0],["2023-10-09",20.2251,20.4568,20.0953,20.1973,404100.0],["2023-10-10",20.2714,20.6329,20.2251,20.4846,385500.0],["2023-10-11",20.2992,20.568,20.2992,20.3456,274600.0],["2023-10-12",20.4105,20.4105,19.8729,19.947,748100.0],["2023-10-13",20.0582,20.1139,19.3445,19.3631,648300.0],["2023-10-16",19.5484,19.6875,19.3445,19.5763,808800.0],["2023-10-17",19.567,20.2622,19.4372,19.8914,483700.0],["2023-10-18",19.6411,19.7802,19.3816,19.3909,557400.0],["2023-10-19",19.3909,19.3909,18.8811,18.983,596600.0],["2023-10-20",19.0757,19.1591,18.7513,18.8903,327600.0],["2023-10-23",18.7235,19.0294,18.6493,18.8069,335400.0],["2023-10-24",18.8347,18.9089,18.4547,18.603,492300.0],["2023-10-25",18.3991,18.603,18.1581,18.1766,537600.0],["2023-10-26",18.3064,18.5288,17.982,18.3064,452600.0],["2023-10-27",18.0747,18.0747,16.397,16.8141,911300.0],["2023-10-30",16.9902,17.4814,16.8511,16.9902,851300.0],["2023-10-31",17.0921,17.2312,16.9531,17.1478,522100.0],["2023-11-01",17.1478,17.3888,16.9531,17.3609,535000.0],["2023-11-02",17.5834,18.6586,17.5741,18.6123,841200.0],["2023-11-03",18.9923,19.0572,18.7328,18.9089,458000.0],["2023-11-06",18.7606,18.844,18.6123,18.7606,405200.0],["2023-11-07",18.5845,18.6215,18.362,18.5381,535300.0],["2023-11-08",18.5381,18.5381,18.2971,18.5288,671200.0],["2023-11-09",18.603,18.6215,18.2786,18.4732,422800.0],["2023-11-10",18.5196,18.603,18.3527,18.4918,528000.0],["2023-11-13",18.362,18.6215,18.362,18.4176,476700.0],["2023-11-14",18.7976,19.224,18.7976,19.1591,428200.0],["2023-11-15",19.0572,19.4372,19.0572,19.0757,373200.0],["2023-11-16",18.946,19.0572,18.5103,18.7698,402800.0],["2023-11-17",19.0201,19.4001,18.8533,19.3816,584300.0],["2023-11-20",19.3538,19.6967,19.2796,19.6226,533200.0],["2023-11-21",19.5114,19.7894,19.4558,19.7524,386900.0],["2023-11-22",19.7894,20.049,19.567,19.567,257600.0],["2023-11-24",19.6041,19.7709,19.4836,19.567,103800.0],["2023-11-27",19.1962,19.5484,19.1962,19.3723,566600.0],["2023-11-28",19.4465,19.5392,19.1869,19.3723,412600.0],["2023-11-29",19.5114,19.6782,19.4557,19.5577,340700.0],["2023-11-30",19.5855,19.8543,19.4465,19.5021,503700.0],["2023-12-01",19.3816,20.0212,19.3445,19.9285,390800.0],["2023-12-04",19.8265,20.0397,19.6411,19.8172,364200.0],["2023-12-05",19.7802,19.7802,19.5021,19.5577,420200.0],["2023-12-06",19.6226,19.7431,19.0572,19.1128,436700.0],["2023-12-07",19.2518,19.4094,19.0108,19.0479,675500.0],["2023-12-08",19.1499,19.3631,19.0943,19.3631,1310900.0],["2023-12-11",19.2518,19.2518,18.8625,18.8811,513900.0],["2023-12-12",18.6493,18.8347,18.5381,18.8069,807700.0],["2023-12-13",18.8162,19.6319,18.603,19.6133,742100.0],["2023-12-14",20.0768,20.4939,20.049,20.3456,689100.0],["2023-12-15",20.3736,20.6441,20.0844,20.5042,2577500.0],["2023-12-18",20.5695,21.0452,20.5321,20.6627,564800.0],["2023-12-19",20.924,21.3997,20.7187,21.2971,851100.0],["2023-12-20",21.3997,21.7729,21.1478,21.1852,753000.0],["2023-12-21",21.381,21.5583,21.1758,21.521,949800.0],["2023-12-22",21.6609,21.9408,21.5303,21.6236,247100.0],["2023-12-26",21.8568,22.0154,21.6143,21.7542,351200.0],["2023-12-27",21.7728,21.7915,21.5303,21.5956,242700.0],["2023-12-28",21.5116,21.6889,21.3064,21.3158,282800.0],["2023-12-29",21.2878,21.3531,21.1572,21.2505,447100.0],["2024-01-02",21.2038,21.7076,21.2038,21.4277,423600.0],["2024-01-03",21.465,21.465,20.9519,20.9519,370400.0],["2024-01-04",21.1385,21.2038,20.728,20.8213,374400.0],["2024-01-05",20.9146,21.1665,20.8213,21.0266,748300.0],["2024-01-08",20.6814,21.0825,20.5042,21.0266,417700.0],["2024-01-09",20.784,20.924,20.4669,20.6254,337400.0],["2024-01-10",20.5322,20.6254,20.3642,20.5508,331600.0],["2024-01-11",20.5415,20.6254,20.1963,20.5788,495400.0],["2024-01-12",21.0452,21.0546,20.5042,20.8027,627500.0],["2024-01-16",20.868,20.9799,20.2803,20.3176,343400.0],["2024-01-17",19.9165,20.2803,19.9165,20.2803,403700.0],["2024-01-18",20.4202,20.4202,19.7859,20.1404,363200.0],["2024-01-19",20.243,20.5881,19.9818,20.5788,437900.0],["2024-01-22",20.7467,21.0266,20.5415,20.9613,438600.0],["2024-01-23",21.0639,21.0639,20.5042,20.5881,320100.0],["2024-01-24",20.8027,20.8027,20.3642,20.5508,374200.0],["2024-01-25",20.924,21.0452,20.4109,20.6721,679300.0],["2024-01-26",20.7654,21.1572,20.7654,21.1012,325700.0],["2024-01-29",21.0452,21.2318,20.8307,21.1198,577400.0],["2024-01-30",20.924,21.1199,20.7467,21.1012,301800.0],["2024-01-31",21.1385,21.4743,20.8027,21.0546,558400.0],["2024-02-01",21.2691,21.4837,20.9519,21.1945,390900.0],["2024-02-02",21.0359,21.0919,20.6534,20.9986,563800.0],["2024-02-05",20.9426,21.521,20.8493,21.4557,470100.0],["2024-02-06",21.5117,21.9781,21.3437,21.9314,646000.0],["2024-02-07",22.0527,22.0993,21.6143,22.0154,471400.0],["2024-02-08",21.9874,22.0807,21.4837,21.5956,507700.0],["2024-02-09",21.6329,22.1833,21.577,21.9501,708200.0],["2024-02-12",22.0061,22.5005,22.0061,22.2299,501300.0],["2024-02-13",21.8755,22.2486,21.6516,21.8941,457700.0],["2024-02-14",22.0993,22.1273,21.7822,22.0714,282400.0],["2024-02-15",22.2579,22.827,22.202,22.799,487100.0],["2024-02-16",22.5098,22.715,22.2952,22.3419,486500.0],["2024-02-20",22.2859,22.4632,22.1087,22.3979,524700.0],["2024-02-21",21.8568,22.2859,21.8568,22.1926,514400.0],["2024-02-22",21.9874,22.2673,21.8381,22.2486,547400.0],["2024-02-23",23.2374,24.2822,22.4165,24.2263,878900.0],["2024-02-26",23.8624,24.161,23.1535,23.3214,571700.0],["2024-02-27",23.5359,23.5919,23.3027,23.4053,449900.0],["2024-02-28",23.1628,23.396,22.7523,23.0788,546100.0],["2024-02-29",22.9576,23.2747,22.687,22.7244,568300.0],["2024-03-01",23.0602,23.1815,22.8456,22.9576,839000.0],["2024-03-04",22.9762,23.2747,22.799,22.8829,444100.0],["2024-03-05",22.7244,23.0415,22.6684,22.6777,369400.0],["2024-03-06",22.8176,22.8176,22.174,22.4072,507000.0],["2024-03-07",22.5844,22.7617,22.3699,22.5285,359800.0],["2024-03-08",22.7803,23.0509,22.771,22.9669,339700.0],["2024-03-11",22.6684,23.0415,22.2393,22.2859,626000.0],["2024-03-12",22.2393,22.4632,21.9408,21.9594,429400.0],["2024-03-13",22.3512,23.6572,22.1273,23.2281,707300.0],["2024-03-14",23.6012,23.6852,22.9203,23.2934,1743800.0],["2024-03-15",23.2654,23.6106,23.0882,23.2094,2879000.0],["2024-03-18",23.4053,24.0024,23.2094,23.7785,685000.0],["2024-03-19",23.7318,24.161,23.6572,23.7225,801000.0],["2024-03-20",23.6665,24.3662,23.5826,24.2542,365900.0],["2024-03-21",24.2916,24.7393,24.1983,24.5901,781700.0],["2024-03-22",24.7121,24.7685,24.3741,24.4305,384900.0],["2024-03-25",24.5525,24.7403,24.3741,24.4586,254300.0],["2024-03-26",24.515,24.5243,24.2239,24.3366,750100.0],["2024-03-27",24.4305,24.9281,24.4305,24.8436,1319300.0],["2024-03-28",24.8436,25.0595,24.7121,24.8342,405600.0],["2024-04-01",24.5995,24.7872,24.468,24.7403,404200.0],["2024-04-02",24.7215,25.0595,24.4962,25.0314,1121100.0],["2024-04-03",25.1816,25.191,24.6276,24.684,332800.0],["2024-04-04",24.8248,25.0689,24.4774,24.6464,428500.0],["2024-04-05",24.7497,24.8248,24.5244,24.6934,675500.0],["2024-04-08",24.6746,25.0595,24.5995,24.7591,629000.0],["2024-04-09",24.8905,24.9469,24.6464,24.7309,210700.0],["2024-04-10",24.3741,24.4962,24.008,24.1112,552600.0],["2024-04-11",24.2896,24.3178,23.9704,24.2896,321900.0],["2024-04-12",24.2615,24.4398,23.5291,23.7451,402500.0],["2024-04-15",23.8483,23.8859,23.238,23.4164,444000.0],["2024-04-16",23.3413,23.3413,22.6935,23.0503,351300.0],["2024-04-17",23.1535,23.3225,22.8249,22.8813,444300.0],["2024-04-18",22.9094,23.0221,22.6935,22.7592,320400.0],["2024-04-19",22.7686,23.1723,22.7686,23.0784,510900.0],["2024-04-22",23.0784,23.3413,22.8906,23.1441,321800.0],["2024-04-23",23.1254,23.7075,22.947,23.6324,378500.0],["2024-04-24",23.4352,23.5385,23.285,23.5103,392200.0],["2024-04-25",23.2756,23.3695,22.9939,23.1817,426900.0],["2024-04-26",20.7405,21.886,20.0739,21.6043,949000.0],["2024-04-29",21.8297,22.4963,21.5856,22.3085,580700.0],["2024-04-30",22.2334,22.2334,21.5198,22.0644,1122900.0],["2024-05-01",22.1583,22.2522,21.8297,21.9423,334300.0],["2024-05-02",21.8578,22.2991,21.5856,22.2897,435700.0],["2024-05-03",22.6841,22.9,22.393,22.4681,506100.0],["2024-05-06",22.6184,22.7404,22.4869,22.5526,455400.0],["2024-05-07",22.6559,23.0878,22.6277,23.0033,753500.0],["2024-05-08",22.9658,23.1817,22.9282,23.0972,428800.0],["2024-05-09",23.0409,23.3225,23.0127,23.238,290800.0],["2024-05-10",23.3507,23.4258,22.9376,23.1629,276300.0],["2024-05-13",23.2756,23.4634,23.0972,23.454,280400.0],["2024-05-14",23.6324,23.9704,23.576,23.8202,450200.0],["2024-05-15",23.8953,23.8953,23.4916,23.5948,338800.0],["2024-05-16",23.5103,23.7169,23.4352,23.5948,593400.0],["2024-05-17",23.7075,24.1018,23.5573,23.9422,302000.0],["2024-05-20",23.9328,23.9892,23.407,23.407,417500.0],["2024-05-21",23.3507,23.5385,23.3413,23.5009,238300.0],["2024-05-22",23.3789,23.5103,23.2005,23.3413,531500.0],["2024-05-23",23.4164,23.4352,22.9751,23.1723,417600.0],["2024-05-24",23.3977,23.4728,23.2005,23.4446,229000.0],["2024-05-28",23.5573,23.9422,23.3601,23.4728,803000.0],["2024-05-29",23.3132,23.7075,23.2756,23.5667,517400.0],["2024-05-30",23.6699,24.1206,23.5854,24.0831,348600.0],["2024-05-31",24.2145,24.806,24.2145,24.7309,669600.0],["2024-06-03",24.8811,25.0595,24.7215,24.9375,471600.0],["2024-06-04",24.7685,24.9375,24.6746,24.7685,629600.0],["2024-06-05",24.9187,25.0501,24.5807,24.9844,366600.0],["2024-06-06",24.8342,25.0408,24.7309,24.8717,377800.0],["2024-06-07",24.6464,24.8436,24.1957,24.3647,400900.0],["2024-06-10",24.0079,24.468,23.6699,24.3929,1565400.0],["2024-06-11",24.1582,24.4305,24.1206,24.3272,475200.0],["2024-06-12",24.8154,24.8436,24.515,24.6089,639500.0],["2024-06-13",24.5244,24.5244,23.9704,24.177,372800.0],["2024-06-14",23.9234,24.1112,23.792,23.9704,583600.0],["2024-06-17",23.6396,24.3012,23.4505,24.2445,538300.0],["2024-06-18",24.4241,24.4997,23.9231,23.9326,498900.0],["2024-06-20",23.8475,24.3768,23.8475,24.3012,688800.0],["2024-06-21",24.2918,24.4052,24.0082,24.15,2279300.0],["2024-06-24",24.1594,24.9723,24.1594,24.7549,701900.0],["2024-06-25",24.7549,24.7738,24.4524,24.5186,463100.0],["2024-06-26",24.4241,24.6793,24.2161,24.6415,371400.0],["2024-06-27",24.7644,24.8305,24.1878,24.4241,368900.0],["2024-06-28",24.6887,24.8967,24.339,24.3863,1127100.0],["2024-07-01",24.4052,24.5186,24.1594,24.3768,437200.0],["2024-07-02",24.5375,24.5375,23.9137,23.9515,253900.0],["2024-07-03",24.0649,24.3296,24.046,24.3296,170400.0],["2024-07-05",24.15,24.15,23.7435,23.8664,282000.0],["2024-07-08",23.8853,24.1405,23.8003,23.8286,250900.0],["2024-07-09",23.6679,23.8948,23.4033,23.4127,698700.0],["2024-07-10",23.564,23.7719,23.4789,23.6301,340700.0],["2024-07-11",23.9893,24.5564,23.7341,24.4808,362500.0],["2024-07-12",24.7738,24.84,24.4052,24.547,314700.0],["2024-07-15",24.7077,25.1614,24.6415,24.9061,484500.0],["2024-07-16",24.8872,25.3126,24.8778,25.0574,491100.0],["2024-07-17",25.0952,25.6623,24.9818,25.2937,476900.0],["2024-07-18",25.133,25.2653,24.7644,25.0385,433200.0],["2024-07-19",25.0479,25.3693,24.9345,25.133,402600.0],["2024-07-22",25.2181,25.426,24.9818,25.3787,280200.0],["2024-07-23",25.3598,25.4166,25.133,25.1803,338700.0],["2024-07-24",25.2653,25.6434,25.1424,25.2181,438800.0],["2024-07-25",25.2653,25.7568,25.1046,25.4733,777700.0],["2024-07-26",23.9042,25.5205,23.9042,25.3787,1007300.0],["2024-07-29",25.634,26.3523,25.4544,26.2578,875100.0],["2024-07-30",26.409,26.9194,26.2105,26.702,663500.0],["2024-07-31",26.8438,27.0329,26.3523,26.3996,660900.0],["2024-08-01",26.3901,26.6075,25.8135,26.0498,452800.0],["2024-08-02",25.3977,25.4071,24.84,25.1803,721800.0],["2024-08-05",24.2067,24.6415,23.6396,24.4619,689900.0],["2024-08-06",24.4619,24.925,24.3579,24.6793,550700.0],["2024-08-07",25.0101,25.426,24.6793,24.7266,626600.0],["2024-08-08",24.9629,24.9629,24.5659,24.7077,1483400.0],["2024-08-09",24.7455,24.8683,24.4903,24.6604,655400.0],["2024-08-12",24.7455,25.1992,24.7266,25.0101,672200.0],["2024-08-13",25.0007,25.5205,24.9912,25.426,637800.0],["2024-08-14",25.53,25.6056,25.3126,25.53,409500.0],["2024-08-15",26.0026,26.1916,25.6718,25.6907,435900.0],["2024-08-16",25.6623,26.2861,25.6623,26.2672,713600.0],["2024-08-19",26.2956,26.4941,26.2767,26.4846,538800.0],["2024-08-20",26.3996,26.5508,25.9364,25.9553,1300300.0],["2024-08-21",26.1727,26.4657,25.9837,26.2105,486000.0],["2024-08-22",26.1349,26.4468,26.1349,26.3334,844000.0],["2024-08-23",26.5603,26.9383,26.4846,26.8155,436700.0],["2024-08-26",27.1463,27.2692,26.7587,26.7587,366500.0],["2024-08-27",26.5697,26.91,26.5697,26.702,391300.0],["2024-08-28",26.6548,26.9005,26.5981,26.8533,345700.0],["2024-08-29",26.9194,27.1935,26.7398,27.014,391400.0],["2024-08-30",26.9383,27.2975,26.9194,27.2124,809400.0],["2024-09-03",27.0234,27.0518,26.7304,26.9289,463700.0],["2024-09-04",26.7871,26.9383,26.5792,26.6831,475900.0],["2024-09-05",26.8911,27.0329,26.5603,26.5603,522400.0],["2024-09-06",26.6264,26.806,25.9459,26.0877,632000.0],["2024-09-09",26.0877,26.3807,25.9175,26.0026,654700.0],["2024-09-10",26.6831,27.3448,26.4374,26.91,615000.0],["2024-09-11",26.7777,26.7777,26.1066,26.4846,433900.0],["2024-09-12",26.6075,26.7115,26.2672,26.4279,784700.0],["2024-09-13",26.7966,27.5622,26.7966,27.4109,1265200.0],["2024-09-16",26.6831,27.7229,26.6831,27.7134,989600.0],["2024-09-17",27.8835,28.4885,27.8363,28.4601,706100.0],["2024-09-18",28.3278,29.0934,28.3278,28.5735,901700.0],["2024-09-19",29.1974,29.273,28.9611,29.1596,834100.0],["2024-09-20",29.0839,29.9724,28.7531,29.6794,6395500.0],["2024-09-23",29.3864,29.8685,28.772,29.0367,2079200.0],["2024-09-24",29.377,29.8307,29.1501,29.2163,850900.0],["2024-09-25",29.2541,29.2541,28.7437,28.7531,1272800.0],["2024-09-26",28.5735,28.9516,28.4318,28.8287,1559300.0],["2024-09-27",29.0367,29.5093,28.9894,29.1218,1162900.0],["2024-09-30",29.2833,29.4829,29.0837,29.3784,637000.0],["2024-10-01",29.0837,29.5114,29.0172,29.2643,852100.0],["2024-10-02",29.673,29.73,29.1408,29.3879,875900.0],["2024-10-03",29.3879,29.5114,29.0362,29.2548,716200.0],["2024-10-04",29.5495,29.6255,29.3309,29.4829,767700.0],["2024-10-07",29.5114,29.5114,28.8841,29.1598,1212900.0],["2024-10-08",28.9697,29.0457,28.5135,28.8936,725300.0],["2024-10-09",28.7416,29.4354,28.637,29.1788,1389700.0],["2024-10-10",29.1218,29.1503,28.58,28.656,447000.0],["2024-10-11",28.7796,29.2263,28.656,29.2263,554000.0],["2024-10-14",29.1123,29.5209,29.0077,29.1218,791400.0],["2024-10-15",28.656,29.4069,28.656,29.1027,918300.0],["2024-10-16",29.1313,29.9391,29.0932,29.6635,967500.0],["2024-10-17",29.635,29.73,29.0267,29.1408,573500.0],["2024-10-18",29.1788,29.7395,29.1218,29.5114,662600.0],["2024-10-21",29.6255,29.6445,29.2928,29.5114,715700.0],["2024-10-22",29.4639,30.0722,29.4354,29.8156,848400.0],["2024-10-23",29.4924,29.8821,29.3594,29.4829,883600.0],["2024-10-24",29.5305,29.8061,29.3974,29.7871,668600.0],["2024-10-25",26.1374,27.9147,25.0728,25.0919,3062800.0],["2024-10-28",24.7782,25.5196,24.7022,25.2249,1679700.0],["2024-10-29",25.0348,25.453,24.7497,24.9208,1009600.0],["2024-10-30",24.8067,25.6526,24.8067,25.1584,1503800.0],["2024-10-31",25.0253,25.491,24.8542,24.8542,781400.0],["2024-11-01",25.1394,25.5576,24.8542,24.9778,785000.0],["2024-11-04",24.8257,25.2344,24.8067,25.0633,617200.0],["2024-11-05",25.1204,25.5101,24.9493,25.4245,527200.0],["2024-11-06",26.4035,27.6771,26.0423,27.2018,1472600.0],["2024-11-07",27.2399,27.2399,26.7266,26.8502,553300.0],["2024-11-08",26.8597,26.9832,26.5175,26.6031,542500.0],["2024-11-11",26.7266,27.1923,26.7266,26.9452,407300.0],["2024-11-12",27.0593,27.3254,26.7076,26.7456,617000.0],["2024-11-13",26.7741,26.8312,26.4225,26.47,490800.0],["2024-11-14",26.4605,26.5555,26.1564,26.451,450600.0],["2024-11-15",26.6031,26.8312,26.2419,26.47,372700.0],["2024-11-18",26.6411,26.8692,26.3845,26.394,679000.0],["2024-11-19",26.2134,26.5365,26.1849,26.4225,782500.0],["2024-11-20",26.4795,26.6506,26.2894,26.6316,930400.0],["2024-11-21",26.7171,26.9737,26.565,26.6316,497500.0],["2024-11-22",26.546,27.43,26.508,27.2969,426100.0],["2024-11-25",27.6391,28.0192,27.4965,27.544,886500.0],["2024-11-26",27.3159,27.8196,27.2399,27.6961,824000.0],["2024-11-27",27.7056,28.0097,27.4585,27.6961,501100.0],["2024-11-29",27.8482,28.0192,27.3824,27.5155,310600.0],["2024-12-02",27.5155,28.0192,27.2969,27.8862,534400.0],["2024-12-03",27.9907,28.1523,27.563,27.7721,415600.0],["2024-12-04",27.7151,27.9337,27.1828,27.3064,939100.0],["2024-12-05",27.2019,27.6296,27.1258,27.3254,1224400.0],["2024-12-06",27.3634,27.3634,26.5936,26.8787,488100.0],["2024-12-09",27.0688,27.468,26.8027,26.8787,515100.0],["2024-12-10",26.9452,27.2494,26.6126,27.0213,543700.0],["2024-12-11",27.4205,27.4205,27.0308,27.3159,628200.0],["2024-12-12",27.2018,27.3349,26.8122,26.8217,674300.0],["2024-12-13",26.6126,26.9642,26.5175,26.8692,519900.0],["2024-12-16",26.7551,27.0498,26.451,26.8407,846600.0],["2024-12-17",26.508,26.7456,26.2609,26.6506,833100.0],["2024-12-18",26.6886,27.0498,25.8142,25.9187,834600.0],["2024-12-19",26.2419,26.3084,25.6811,26.0328,1268000.0],["2024-12-20",25.7572,26.1183,25.396,25.5386,7013600.0],["2024-12-23",25.596,25.9786,25.5099,25.6342,681300.0],["2024-12-24",25.7203,26.0933,25.4716,26.0551,287900.0],["2024-12-26",25.8255,26.4568,25.7777,26.3803,689900.0],["2024-12-27",26.189,26.782,26.1603,26.3707,803000.0],["2024-12-30",26.3994,26.3994,25.6916,25.902,442100.0],["2024-12-31",26.0551,26.3612,25.9786,26.3133,556800.0],["2025-01-02",26.5907,26.629,26.0742,26.2081,322800.0],["2025-01-03",26.3707,26.409,25.8733,26.3994,491000.0],["2025-01-06",26.4185,26.6481,26.2177,26.3612,393600.0],["2025-01-07",26.3898,26.5525,25.8829,26.0264,739300.0],["2025-01-08",25.749,26.3133,25.7394,26.3038,433100.0],["2025-01-10",26.0455,26.2177,25.6151,25.8159,509100.0],["2025-01-13",25.8829,26.5142,25.8159,26.3707,509500.0],["2025-01-14",26.3612,26.3612,25.9307,26.2081,601400.0],["2025-01-15",26.782,27.1646,26.5525,26.9924,869500.0],["2025-01-16",26.7342,26.8011,26.4185,26.4568,853300.0],["2025-01-17",26.6098,27.1168,26.5811,26.849,928400.0],["2025-01-21",26.9351,27.4133,26.7724,27.3368,716500.0],["2025-01-22",27.3272,27.3272,26.9829,27.0498,560400.0],["2025-01-23",27.1742,27.509,26.8968,27.4229,448900.0],["2025-01-24",27.2794,27.6046,27.1646,27.5281,525700.0],["2025-01-27",27.4611,27.8916,27.4037,27.6142,408100.0],["2025-01-28",27.6046,27.7672,27.3655,27.5568,363600.0],["2025-01-29",27.4803,27.815,27.3177,27.3846,338300.0],["2025-01-30",27.7194,27.8055,27.0881,27.3559,441900.0],["2025-01-31",27.3463,27.4898,26.6959,27.0403,1053400.0],["2025-02-03",26.7342,26.9637,26.4759,26.6577,320500.0],["2025-02-04",26.6003,27.1359,26.5429,27.0116,390800.0],["2025-02-05",27.1168,27.2411,27.0403,27.2124,242400.0],["2025-02-06",27.2124,27.2603,26.9829,27.222,348600.0],["2025-02-07",27.1837,27.2794,26.9542,26.9829,385800.0],["2025-02-10",27.0594,27.2124,26.9829,27.0116,276100.0],["2025-02-11",26.9542,27.1837,26.9064,27.1742,554300.0],["2025-02-12",26.8681,27.3272,26.7055,26.8011,506200.0],["2025-02-13",26.8203,27.1742,26.7246,26.9542,335700.0],["2025-02-14",27.1168,27.2316,26.1125,26.1507,618500.0],["2025-02-18",26.2368,26.5907,26.0359,26.2368,850800.0],["2025-02-19",26.0455,26.2081,25.8064,26.0838,1001700.0],["2025-02-20",26.0359,26.5238,25.9786,26.3994,1317700.0],["2025-02-21",28.4081,29.9863,27.1168,29.3933,2305100.0],["2025-02-24",29.4889,30.168,28.9054,29.2498,1295100.0],["2025-02-25",29.4889,29.6706,28.5611,28.8194,1097500.0],["2025-02-26",28.8194,29.2594,28.7715,28.8002,589100.0],["2025-02-27",28.7715,28.982,28.4463,28.5037,818700.0],["2025-02-28",28.322,28.6663,27.9489,28.6376,1816000.0],["2025-03-03",28.6759,29.1446,28.102,28.1402,749100.0],["2025-03-04",27.8055,28.0255,27.2985,27.3177,910900.0],["2025-03-05",27.3177,27.4324,26.629,27.1072,852200.0],["2025-03-06",27.069,27.3368,26.7151,27.0498,773200.0],["2025-03-07",27.0594,27.3177,26.782,26.9829,588800.0],["2025-03-10",26.7629,27.442,26.7629,26.9542,639400.0],["2025-03-11",27.069,27.5759,26.6003,26.7342,809600.0],["2025-03-12",26.7533,26.9255,26.5142,26.5333,759900.0],["2025-03-13",26.629,26.8777,26.1412,26.2368,479100.0],["2025-03-14",26.3994,26.7629,26.2751,26.7438,981300.0],["2025-03-17",27.0881,28.0829,27.0403,27.6142,1028600.0],["2025-03-18",27.4707,27.6907,27.0785,27.2603,837800.0],["2025-03-19",27.5185,27.5759,27.1742,27.5663,644300.0],["2025-03-20",27.2411,27.7003,27.1168,27.1359,571700.0],["2025-03-21",26.9446,27.2411,26.6481,26.8298,3626700.0],["2025-03-24",27.0307,27.3368,26.8203,26.9351,857800.0],["2025-03-25",26.8777,27.4803,26.8681,27.1837,1037100.0],["2025-03-26",27.4037,27.5855,27.2985,27.4229,501700.0],["2025-03-27",27.4133,27.6429,27.2603,27.4037,457000.0],["2025-03-28",27.4324,27.4994,27.0594,27.2794,429500.0],["2025-03-31",27.4815,27.52,27.1351,27.289,702500.0],["2025-04-01",27.1735,27.3852,26.7887,27.3564,465600.0],["2025-04-02",26.9522,27.3949,26.9426,27.3179,612200.0],["2025-04-03",26.067,26.3845,25.2298,25.2683,813800.0],["2025-04-04",24.614,24.768,23.1706,23.8538,1140900.0],["2025-04-07",23.0071,24.3542,22.5741,23.6325,1200300.0],["2025-04-08",24.2002,24.2002,22.5356,22.7569,1391900.0],["2025-04-09",22.5548,24.3446,21.9775,23.9885,1246400.0],["2025-04-10",23.315,23.315,22.4778,22.6895,1074000.0],["2025-04-11",22.8339,23.0937,22.2661,23.0456,782500.0],["2025-04-14",23.3246,23.3246,22.5837,23.1033,701700.0],["2025-04-15",23.0263,23.2669,22.8339,22.9301,397200.0],["2025-04-16",22.9782,23.1706,22.4971,22.6125,522000.0],["2025-04-17",22.6029,22.9878,22.1795,22.8242,1171400.0],["2025-04-21",22.6703,22.6703,21.8524,22.295,943600.0],["2025-04-22",22.5933,23.0648,22.5067,22.882,603000.0],["2025-04-23",23.2091,23.671,22.882,23.084,926400.0],["2025-04-24",23.0359,23.7576,22.8627,23.6614,879500.0],["2025-04-25",23.6903,23.6903,22.5644,23.2284,1745000.0],["2025-04-28",23.3054,24.0559,23.3054,23.8923,1099100.0],["2025-04-29",23.9019,24.0078,23.5844,23.8731,586200.0],["2025-04-30",23.5844,24.258,23.2188,24.1425,1010500.0],["2025-05-01",24.0367,24.6717,24.0367,24.46,1049900.0],["2025-05-02",24.7872,25.0278,24.5948,24.8353,978700.0],["2025-05-05",24.6332,25.1144,24.6332,25.0663,948500.0],["2025-05-06",25.0855,25.3742,24.8257,24.9412,1263000.0],["2025-05-07",24.9412,25.1625,24.7391,25.0278,592300.0],["2025-05-08",25.2491,25.5762,25.1144,25.557,790700.0],["2025-05-09",25.8457,25.9804,25.6436,25.7783,482000.0],["2025-05-12",26.7502,26.7598,25.9804,26.2017,637400.0],["2025-05-13",26.4134,26.8368,26.3364,26.6058,500100.0],["2025-05-14",26.5096,26.5289,26.1824,26.2209,477800.0],["2025-05-15",26.1055,26.5481,26.0862,26.5481,417600.0],["2025-05-16",26.6251,26.8079,26.4807,26.6924,436000.0],["2025-05-19",26.4615,26.7405,26.3749,26.6828,419100.0],["2025-05-20",26.7117,26.9234,26.5673,26.6636,478700.0],["2025-05-21",26.346,26.6347,26.0766,26.1247,429500.0],["2025-05-22",26.0189,26.2498,25.8072,26.0958,445500.0],["2025-05-23",25.6725,26.346,25.6725,26.2979,672100.0],["2025-05-27",26.5096,26.9137,26.3653,26.8079,450600.0],["2025-05-28",26.8368,26.9426,26.5096,26.5288,493500.0],["2025-05-29",26.5962,26.856,26.423,26.856,400300.0],["2025-05-30",26.8079,26.8464,26.346,26.3556,1162500.0],["2025-06-02",26.5962,26.5962,26.0381,26.4904,535800.0],["2025-06-03",26.5192,26.7309,26.2498,26.5288,345100.0],["2025-06-04",26.5481,26.6251,26.3268,26.423,361900.0],["2025-06-05",26.4807,26.7117,26.144,26.4711,566500.0],["2025-06-06",27.0581,27.4237,26.8464,26.9715,603200.0],["2025-06-09",27.0388,27.2698,26.9234,27.01,355200.0],["2025-06-10",27.0677,27.5296,27.0677,27.1928,564100.0],["2025-06-11",27.2601,27.5488,27.1351,27.4526,555700.0],["2025-06-12",27.2794,27.3949,26.9811,27.2409,508100.0],["2025-06-13",27.2986,27.3949,26.779,26.933,621300.0],["2025-06-16",27.0003,27.4911,26.8849,27.3949,613800.0],["2025-06-17",27.5305,27.5402,27.1623,27.1914,553700.0],["2025-06-18",27.1526,27.5499,27.1332,27.172,580600.0],["2025-06-20",27.2689,27.4046,26.765,26.9394,2054600.0],["2025-06-23",26.8619,26.9879,26.2998,26.5518,854700.0],["2025-06-24",26.4549,26.8037,26.2902,26.6196,726000.0],["2025-06-25",26.6487,26.6778,26.3967,26.4646,620100.0],["2025-06-26",26.4646,27.298,26.4646,27.2786,464200.0],["2025-06-27",27.3076,27.3949,27.046,27.298,920400.0],["2025-06-30",27.327,27.6177,27.2495,27.4724,681200.0],["2025-07-01",27.4142,28.2864,27.2689,28.112,827800.0],["2025-07-02",28.2476,28.7128,28.0247,28.6449,581100.0],["2025-07-03",28.6159,28.926,28.6159,28.7128,253000.0],["2025-07-07",28.4317,28.8,28.2961,28.3833,496700.0],["2025-07-08",28.3736,28.7515,28.3736,28.5771,645600.0],["2025-07-09",28.6837,28.7612,28.1216,28.1798,374100.0],["2025-07-10",28.0829,28.6255,28.0829,28.519,440300.0],["2025-07-11",28.4027,28.5383,28.2864,28.2961,369500.0],["2025-07-14",28.1798,28.3155,28.0635,28.267,339600.0],["2025-07-15",28.2379,28.2864,27.7243,27.7243,433700.0],["2025-07-16",27.86,27.9666,27.5015,27.705,415600.0],["2025-07-17",27.5984,27.8891,27.4239,27.4821,809100.0],["2025-07-18",27.86,27.86,27.1235,27.2204,502900.0],["2025-07-21",27.4142,27.4433,27.1429,27.1914,736900.0],["2025-07-22",27.1235,27.5887,27.0848,27.3852,386800.0],["2025-07-23",27.4142,27.8697,27.4142,27.8697,452900.0],["2025-07-24",27.4724,27.734,27.298,27.4627,394900.0],["2025-07-25",27.6081,27.6081,27.1332,27.3464,300600.0],["2025-07-28",27.3949,27.5596,27.2883,27.3852,604400.0],["2025-07-29",27.6468,27.6468,27.3561,27.4239,491100.0],["2025-07-30",27.4142,27.4821,26.7456,26.8134,913600.0],["2025-07-31",26.6584,26.9103,26.0963,26.4258,699800.0],["2025-08-01",25.9704,26.4646,24.2455,24.4684,1369700.0],["2025-08-04",24.3908,24.7397,24.2745,24.478,685500.0],["2025-08-05",24.6428,24.6428,24.0614,24.071,799000.0],["2025-08-06",24.042,24.3811,23.9257,24.3714,710300.0],["2025-08-07",24.3908,24.5459,24.2455,24.4005,472300.0],["2025-08-08",24.4684,24.9044,24.2745,24.6428,495400.0],["2025-08-11",24.5943,24.6622,24.2164,24.2842,679900.0],["2025-08-12",24.3714,24.9432,24.2649,24.7688,620400.0],["2025-08-13",24.7591,25.2436,24.6622,25.2048,738300.0],["2025-08-14",25.0401,25.0692,24.6622,24.9238,580700.0],["2025-08-15",24.9335,24.9432,24.4587,24.5071,660600.0],["2025-08-18",24.3618,24.9723,24.3521,24.8172,457400.0],["2025-08-19",24.8269,25.0498,24.6525,25.0401,509300.0],["2025-08-20",25.0788,25.1661,24.9238,25.0207,526300.0],["2025-08-21",24.7978,25.0401,24.5653,25.0207,525800.0],["2025-08-22",25.2823,26.077,25.1854,25.9413,556800.0],["2025-08-25",25.9219,26.0963,25.7572,25.7572,472500.0],["2025-08-26",25.6215,25.8638,25.6118,25.825,522900.0],["2025-08-27",25.6603,26.3289,25.6603,26.2611,366300.0],["2025-08-28",26.2998,26.2998,25.7087,25.9801,962600.0],["2025-08-29",25.9897,26.1351,25.7184,25.9801,477000.0],["2025-09-02",25.67,26.2223,25.67,26.2126,530300.0],["2025-09-03",26.3289,26.6778,26.2126,26.4646,751600.0],["2025-09-04",26.3774,26.3774,25.7863,25.951,586900.0],["2025-09-05",25.7959,25.9607,25.4665,25.7959,3300900.0],["2025-09-08",25.9219,26.0382,25.1079,25.6021,868300.0],["2025-09-09",25.1176,25.6506,25.0207,25.137,604500.0],["2025-09-10",25.0207,25.0789,24.4684,24.6331,790500.0],["2025-09-11",24.5265,25.1079,24.4684,25.0982,784100.0],["2025-09-12",25.1176,25.1273,24.5749,24.5846,469200.0],["2025-09-15",24.5846,24.7688,24.3424,24.6331,674500.0],["2025-09-16",24.7881,25.2727,24.7494,25.2242,557700.0],["2025-09-17",25.3502,25.7959,25.1854,25.3793,789500.0],["2025-09-18",25.4374,26.1157,25.4083,26.0867,1900200.0],["2025-09-19",26.1836,26.1836,25.5343,25.5828,3736700.0],["2025-09-22",25.4568,25.6797,25.2533,25.2727,806700.0],["2025-09-23",25.4762,25.8444,25.4471,25.67,589600.0],["2025-09-24",25.4955,25.9413,25.4665,25.4858,468000.0],["2025-09-25",25.4665,25.4762,25.1564,25.2823,508200.0],["2025-09-26",25.292,25.5731,25.263,25.4665,378000.0],["2025-09-29",25.3986,25.4665,25.0207,25.3114,498300.0],["2025-09-30",25.2333,25.3602,25.0185,25.3407,406500.0],["2025-10-01",25.3407,25.5263,25.0966,25.4872,397000.0],["2025-10-02",25.3993,25.6825,24.9306,25.4579,428900.0],["2025-10-03",25.6337,25.9266,25.4384,25.4579,474200.0],["2025-10-06",25.4774,25.6532,25.3212,25.37,523700.0],["2025-10-07",25.3798,25.5556,24.8232,25.1063,466700.0],["2025-10-08",24.9892,25.0966,24.7548,24.9501,318600.0],["2025-10-09",25.0771,25.1454,24.4716,24.5888,468600.0],["2025-10-10",24.4325,24.6864,24.1494,24.1689,705600.0],["2025-10-13",24.3935,24.6669,24.2763,24.54,277500.0],["2025-10-14",24.4033,24.8427,24.3447,24.6962,454600.0],["2025-10-15",24.8329,25.0771,24.4521,24.579,585900.0],["2025-10-16",24.5009,24.6083,23.9443,24.247,470800.0],["2025-10-17",24.1884,24.5693,24.1494,24.5204,463400.0],["2025-10-20",24.5986,24.9794,24.5986,24.9403,345400.0],["2025-10-21",24.8329,25.0868,24.7646,24.911,445400.0],["2025-10-22",25.0185,25.1161,24.8622,24.9794,607200.0],["2025-10-23",24.9306,25.3505,24.7646,25.1552,661900.0],["2025-10-24",25.8192,26.0438,24.8232,26.034,1112900.0],["2025-10-27",26.0633,26.2196,25.6825,25.7118,565000.0],["2025-10-28",25.7801,25.8387,24.911,25.1747,891600.0],["2025-10-29",25.0087,25.5263,24.9794,25.0771,675100.0],["2025-10-30",25.0673,25.663,25.0673,25.2919,636100.0],["2025-10-31",25.1942,25.5458,25.1454,25.2431,592800.0],["2025-11-03",25.2235,25.5751,24.9501,25.4872,557700.0],["2025-11-04",25.1454,25.5556,24.9989,25.1942,689900.0],["2025-11-05",25.3114,25.497,25.038,25.0673,761800.0],["2025-11-06",25.0087,25.5458,24.7548,25.3993,581200.0],["2025-11-07",25.4091,25.6434,24.8817,24.9501,562600.0],["2025-11-10",24.9794,25.1356,24.7157,24.9794,527200.0],["2025-11-11",25.1259,25.1942,23.6123,23.788,1285000.0],["2025-11-12",23.6806,23.8662,23.1045,23.7099,1138800.0],["2025-11-13",23.6904,24.413,23.6904,24.2958,821000.0],["2025-11-14",24.374,24.6279,24.1591,24.4228,735500.0],["2025-11-17",24.413,24.413,23.1924,23.2803,1003600.0],["2025-11-18",23.2607,23.5927,22.9971,23.3193,603300.0],["2025-11-19",23.124,23.1826,22.7529,22.7627,679700.0],["2025-11-20",22.8408,22.958,22.46,22.5088,673500.0],["2025-11-21",22.5772,23.4658,22.2744,23.3974,910600.0],["2025-11-24",23.1924,23.3388,22.9092,23.2998,741400.0],["2025-11-25",23.1533,23.3877,22.8018,23.2314,517500.0],["2025-11-26",23.2412,23.4756,23.085,23.1338,759000.0],["2025-11-28",23.0557,23.124,22.5186,22.6358,315700.0],["2025-12-01",22.7627,22.9385,22.6748,22.7627,570100.0],["2025-12-02",22.7627,22.8896,22.3428,22.8896,687700.0],["2025-12-03",22.8799,23.2021,22.7725,23.1924,523800.0],["2025-12-04",23.1142,23.5049,23.085,23.4658,595800.0],["2025-12-05",23.7783,24.3349,23.4658,23.6416,807800.0],["2025-12-08",23.7099,23.7099,23.1435,23.2705,864900.0],["2025-12-09",23.4267,23.788,23.3096,23.7002,1093700.0],["2025-12-10",23.6806,23.6806,23.2217,23.3974,1465000.0],["2025-12-11",23.4072,23.7197,23.251,23.4756,1081700.0],["2025-12-12",23.5146,23.749,23.3584,23.6513,796100.0],["2025-12-15",23.8384,24.183,23.2181,24.1141,2150500.0],["2025-12-16",23.9861,23.9861,23.2476,23.3067,1193800.0],["2025-12-17",23.3461,23.5923,23.1787,23.1885,874300.0],["2025-12-18",23.1984,23.5135,23.0802,23.287,2513400.0],["2025-12-19",23.2969,23.3559,22.9621,23.2181,2665800.0],["2025-12-22",23.0901,23.3953,22.7061,22.9325,685100.0],["2025-12-23",23.0212,23.0704,22.7356,23.0015,496700.0],["2025-12-24",22.8932,23.1393,22.8735,23.1393,396800.0],["2025-12-26",23.0408,23.2181,22.903,23.1885,386700.0],["2025-12-29",23.2378,23.3756,23.1196,23.3362,416200.0],["2025-12-30",23.3953,23.5036,23.2575,23.2772,552200.0],["2025-12-31",23.3953,23.415,23.0605,23.0704,421900.0],["2026-01-02",23.0802,23.8581,23.0802,23.7498,1046100.0],["2026-01-05",24.124,25.0988,24.124,25.0298,1140900.0],["2026-01-06",25.0594,25.788,24.8428,25.7486,1267700.0],["2026-01-07",25.8176,26.1622,25.6797,25.8963,1065900.0],["2026-01-08",25.8766,26.881,25.8373,26.4871,1367900.0],["2026-01-09",26.6053,26.9696,26.4182,26.6545,955300.0],["2026-01-12",26.5954,27.0385,26.5167,26.8318,1152500.0],["2026-01-13",26.8908,27.3241,26.7234,27.1567,2343900.0],["2026-01-14",27.2552,27.521,26.7234,26.9598,1049900.0],["2026-01-15",26.9007,27.7278,26.8219,27.6293,1032500.0],["2026-01-16",27.6096,27.6589,26.9007,27.1764,1174600.0],["2026-01-20",27.3339,27.5899,25.4434,25.5123,1322400.0],["2026-01-21",25.916,26.5561,25.8963,26.2213,690400.0],["2026-01-22",26.3788,26.5265,25.9357,26.1523,494600.0],["2026-01-23",26.0145,26.3197,25.7979,26.0145,406800.0],["2026-01-26",26.0933,26.2902,25.5616,25.6403,584900.0],["2026-01-27",25.5911,25.8274,25.4926,25.6206,505800.0],["2026-01-28",26.0637,26.1425,25.1578,25.3351,860100.0],["2026-01-29",25.7979,26.497,25.6699,26.3394,643200.0],["2026-01-30",26.0047,26.5561,25.7191,26.497,1141900.0],["2026-02-02",26.2607,26.7727,25.9554,26.6742,590700.0],["2026-02-03",26.3296,27.1468,26.044,26.5364,673400.0],["2026-02-04",26.7727,27.4915,26.7727,27.0582,676600.0],["2026-02-05",27.1075,27.2945,26.8121,26.9204,615600.0],["2026-02-06",27.0484,27.649,27.0287,27.5604,1014300.0],["2026-02-09",27.3832,27.5899,27.1272,27.1764,445200.0],["2026-02-10",27.1272,27.2158,26.5068,26.6447,1254600.0],["2026-02-11",26.7136,26.9893,26.4674,26.9401,582900.0],["2026-02-12",27.1075,27.1764,25.5222,25.9456,763200.0],["2026-02-13",25.9062,26.4182,25.7979,26.3788,630500.0],["2026-02-17",26.2607,26.369,25.6896,26.2114,807600.0],["2026-02-18",26.2804,26.6053,25.7191,26.0243,846800.0],["2026-02-19",25.9357,26.2607,25.6699,26.1819,833800.0],["2026-02-20",25.0102,26.1031,24.0058,24.5868,1645300.0],["2026-02-23",24.4981,24.7246,23.5627,24.6655,1478200.0],["2026-02-24",24.6557,25.0692,24.4194,24.7738,940300.0],["2026-02-25",24.8329,25.0495,24.4391,25.02,628500.0],["2026-02-26",25.0102,25.2662,24.5966,24.7837,783200.0],["2026-02-27",24.6163,24.892,24.4883,24.5671,925600.0],["2026-03-02",24.5375,24.7246,24.2618,24.5966,764200.0],["2026-03-03",23.0999,24.3898,23.0999,24.1141,779600.0],["2026-03-04",24.1437,24.4194,23.9073,24.1732,545000.0],["2026-03-05",23.9467,24.4686,23.9467,24.1929,782400.0],["2026-03-06",24.3701,24.5277,23.7498,24.0452,525500.0],["2026-03-09",23.8975,23.8975,22.8538,23.2279,1074000.0],["2026-03-10",23.2673,23.543,23.0901,23.2082,532500.0],["2026-03-11",23.0212,23.3953,22.9424,23.2279,584300.0],["2026-03-12",22.9719,23.0802,22.7258,22.7356,716900.0],["2026-03-13",22.8735,22.8735,22.3516,22.4501,685200.0],["2026-03-16",22.5781,22.7061,22.2236,22.2433,679900.0],["2026-03-17",22.5781,22.8242,22.5584,22.7258,651100.0],["2026-03-18",22.903,22.9424,22.3811,22.4205,625100.0],["2026-03-19",22.2236,22.4894,22.0365,22.263,578300.0],["2026-03-20",22.3024,22.4008,21.8691,22.2925,3338300.0],["2026-03-23",22.3024,23.0113,22.3024,22.5387,843100.0],["2026-03-24",22.5091,23.0113,22.5091,22.6174,923700.0],["2026-03-25",22.8932,22.8932,22.3614,22.7356,682300.0],["2026-03-26",22.6174,23.1984,22.6174,23.1098,430500.0],["2026-03-27",23.0704,23.2082,22.8439,23.0015,558700.0],["2026-03-30",23.1107,23.2597,22.8525,22.9021,438000.0],["2026-03-31",23.2498,23.2498,22.6936,22.9121,600700.0],["2026-04-01",22.6837,22.9915,22.4453,22.9021,917500.0],["2026-04-02",22.8823,23.359,22.495,23.2895,694200.0],["2026-04-06",23.0412,23.2299,22.9816,23.071,1008100.0],["2026-04-07",23.0313,23.6371,23.0313,23.4186,537000.0],["2026-04-08",23.359,23.8456,23.2994,23.6867,724500.0],["2026-04-09",23.6272,23.8854,23.4682,23.7463,682400.0],["2026-04-10",23.6172,23.6569,23.0412,23.21,446900.0],["2026-04-13",23.1504,23.1504,22.6241,22.9816,490700.0],["2026-04-14",22.9021,23.2001,22.6638,23.1703,787000.0],["2026-04-15",23.1504,23.7265,23.071,23.6967,526300.0],["2026-04-16",23.6669,23.8754,23.1306,23.2398,544500.0],["2026-04-17",23.2001,23.4881,22.9816,23.2696,634000.0],["2026-04-20",23.1206,23.5576,22.9816,23.4484,523500.0],["2026-04-21",23.4285,23.6073,23.1008,23.508,550900.0],["2026-04-22",23.5278,23.5676,22.9518,23.0213,617200.0],["2026-04-23",23.071,23.4782,22.9717,23.3789,816800.0],["2026-04-24",28.5532,29.596,24.7891,25.9313,3189600.0],["2026-04-27",25.9114,26.5967,25.4446,26.0703,1702400.0],["2026-04-28",26.5272,27.4409,26.3087,26.6463,1218300.0],["2026-04-29",26.6463,26.9741,25.9909,26.8251,1345200.0],["2026-04-30",26.5172,26.9542,26.1895,26.7854,816100.0],["2026-05-01",26.7953,27.0734,26.259,26.9145,757900.0],["2026-05-04",26.8152,27.2522,26.6563,27.2323,809800.0],["2026-05-05",27.272,27.6097,27.0535,27.4409,913300.0],["2026-05-06",27.1628,27.3614,26.4378,26.6265,1015900.0],["2026-05-07",26.4576,27.1131,26.2789,26.7159,800200.0],["2026-05-08",26.6761,27.133,26.3782,26.8847,602900.0],["2026-05-11",27.0237,27.3614,26.7854,26.9939,523200.0],["2026-05-12",27.0833,27.3018,26.5073,27.2025,738900.0],["2026-05-13",27.0535,27.3416,27.0138,27.1926,716700.0],["2026-05-14",27.4111,28.007,27.2323,27.8481,797900.0],["2026-05-15",27.8878,28.4142,27.7587,28.2553,741400.0],["2026-05-18",28.295,29.2782,28.2255,28.9306,973100.0],["2026-05-19",28.8114,28.9306,28.3049,28.3744,699900.0],["2026-05-20",28.4142,28.9703,28.295,28.8909,864200.0],["2026-05-21",28.9207,29.01,28.5433,28.6922,804100.0],["2026-05-22",28.6922,29.3676,28.6227,29.2981,907200.0],["2026-05-26",29.0994,29.5464,28.9902,29.169,794700.0],["2026-05-27",28.9107,29.1094,28.434,28.583,535600.0],["2026-05-28",28.4936,28.6922,28.0963,28.2652,576700.0],["2026-05-29",27.8381,28.7717,27.8381,28.6128,870400.0],["2026-06-01",28.6724,29.2385,28.4539,29.0597,733200.0],["2026-06-02",28.9803,29.3279,28.5631,28.6128,592700.0],["2026-06-03",28.6128,29.2583,28.5631,29.0001,541200.0],["2026-06-04",28.871,29.6755,28.871,29.5265,593200.0],["2026-06-05",29.5166,29.8145,29.02,29.6258,620500.0],["2026-06-08",29.7748,30.2515,29.6159,29.9436,857300.0],["2026-06-09",29.8642,30.9964,29.7351,30.9169,977500.0],["2026-06-10",30.9467,31.6717,30.7282,31.2347,942900.0],["2026-06-11",31.5128,31.6618,30.758,31.2248,877900.0],["2026-06-12",31.2049,32.0193,31.2049,31.5029,551400.0],["2026-06-15",30.7679,31.1255,30.4005,31.056,978800.0],["2026-06-16",30.8673,31.2546,30.7481,31.1553,1322500.0],["2026-06-17",30.9467,31.7512,30.5196,31.046,896200.0],["2026-06-18",31.1255,31.195,30.5693,30.907,3645500.0],["2026-06-22",30.9765,31.8405,30.9765,31.4631,1562800.0],["2026-06-23",31.4929,31.7412,31.2546,31.7214,1133400.0],["2026-06-24",31.5327,31.8207,31.1255,31.3837,1170100.0],["2026-06-25",31.5426,32.1981,31.1652,31.9697,742900.0],["2026-06-26",32.0193,33.4892,31.8207,33.4892,2284400.0],["2026-06-29",33.0025,33.7176,32.6549,33.37,889900.0],["2026-06-30",33.22,33.61,32.93,32.94,752700.0],["2026-07-01",33.06,33.54,33.0,33.35,958300.0],["2026-07-02",33.5,33.62,32.91,33.21,733200.0],["2026-07-06",33.09,33.78,33.09,33.17,829641.044753],["2026-07-07",33.41,33.53,32.77,33.12,810678.67407],["2026-07-08",33.14,33.87,33.11,33.78,1136283.5373],["2026-07-09",33.75,34.92,33.6,34.4,1013198.7227],["2026-07-10",34.71,35.34,34.576,35.32,1014391.673288],["2026-07-13",35.68,36.32,35.55,35.95,959123.426049],["2026-07-14",36.29,36.89,36.07,36.4,951279.737156],["2026-07-15",36.57,37.03,36.4401,36.9,1017792.700509],["2026-07-16",36.94,37.88,36.925,36.95,2712416.777838],["2026-07-17",37.02,37.265,36.475,36.5,1092692.257007],["2026-07-20",36.75,36.95,35.23,35.7,1089196.145028],["2026-07-21",36.14,36.59,35.73,36.47,702224.950365],["2026-07-22",36.63,36.63,35.79,36.29,1187550.131261],["2026-07-23",36.51,36.89,36.23,36.27,1470569.314717],["2026-07-24",39.995,41.2,37.81,38.14,4378606.627377],["2026-07-27",38.08,39.9,37.32,39.79,1875142.573596],["2026-07-28",39.845,40.85,39.35,40.05,2817786.158147],["2026-07-29",40.16,40.31,39.21,40.25,1515945.796168],["2026-07-30",39.96,40.21,39.51,39.73,853809.125657],["2026-07-31",39.43,40,39.06,39.86,1184482.279421],["2026-08-03",39.23,39.93,38.93,39.06,1025126.592847],["2026-08-04",38.75,39.39,38.41,39.1,1473560.747962],["2026-08-05",39.51,39.515,38.44,38.46,1592763.264474],["2026-08-06",38.66,38.66,37,37.23,1386206.58512],["2026-08-07",36.9,37.005,36.105,36.43,1059201.645646],["2026-08-10",36.65,37.275,36.65,36.97,181239.444326],["2026-08-11",37.1,37.66,36.78,36.84,754110.614559],["2026-08-12",36.67,37.25,36.6,36.94,1007863.707606],["2026-08-13",36.94,37.43,36.92,37.12,578885.702632],["2026-08-14",37.27,37.28,36.08,36.11,885314.325356]]}